{"ticker": "NUWE", "overview": {"cik": "1506492", "ticker": "NUWE", "name": "Nuwellis, Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001140361-26-040605", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-18", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-043377", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-26", "title": "Form EFFECT", "accession": "9999999995-26-002772", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-26", "title": "Form 424B3", "accession": "0001140361-26-034472", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001140361-26-034367", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-18", "title": "Shelf registration", "accession": "0001140361-26-033577", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003605", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032838", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001140361-26-032810", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-036633", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-086233", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-002893", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030985", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-03", "title": "Prospectus", "accession": "0001140361-26-030566", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029609", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-07", "title": "FORM DEF 14A", "accession": "0001539497-26-001914", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0001140361-26-027213", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-26", "title": "Form PRE 14A", "accession": "0001539497-26-001874", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026114", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025614", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001140361-26-024740", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-08", "title": "Form 424B4", "accession": "0001140361-26-024372", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-06-05", "title": "Form S-1MEF", "accession": "0001140361-26-024103", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001889", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-04", "title": "Form CORRESP", "accession": "0001140361-26-023968", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 19629.420000000002, "sell_n": 0, "sell_sum": 0, "net": 19629.420000000002, "insiders": 1, "first_date": "2023-03-15", "last_date": "2023-03-15"}, "metrics": {"ticker": "NUWE", "has_prices": true, "as_of": "2026-09-09", "last": 0.7998, "prev_close": 0.7878, "change": 0.01200000000000001, "change_pct": 0.015232292460015246, "session_volume": 131677.0, "vwap_5": 0.7640616172920638, "vwap_20": 1.0112435315034607, "vwap_60": 3.168797403806374, "vwap_250": 5.493234989669782, "high_52w": 146.6573, "low_52w": 0.7347, "avg_volume_20": 1668446.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-043377", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Nuwellis, Inc.", "who_key": "Nuwellis, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Nuwellis, Inc. moves to a 4.9% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/0001493152-26-043377-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "13DG-0001172661-26-003605", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003605-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000929638-26-002893", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Lind Global Fund III LP", "who_key": "Lind Global Fund III LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Lind Global Fund III LP takes a 6.2% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/2071860/0000929638-26-002893-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0001493152-26-036633", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Nuwellis, Inc.", "who_key": "Nuwellis, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Nuwellis, Inc. takes a 7% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/0001493152-26-036633-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001213900-26-086233", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.7% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-086233-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001172661-26-002173", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.11% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002173-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0001140361-26-017868", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "David McDonald", "who_key": "McDonald David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036126017868/0001140361-26-017868-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}, {"id": "0001140361-26-017869", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Archelle Georgiou Feldshon", "who_key": "Feldshon Archelle Georgiou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036126017869/0001140361-26-017869-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}, {"id": "0001140361-26-017870", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Martin J. Emerson", "who_key": "Emerson Martin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036126017870/0001140361-26-017870-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}, {"id": "0001140361-26-017926", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Gregory D. Waller", "who_key": "WALLER GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036126017926/0001140361-26-017926-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}, {"id": "0001213867-25-000004", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "John L. Erb", "who_key": "ERB JOHN L", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000121386725000004/0001213867-25-000004-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710872}, {"id": "0001213867-25-000003", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "John L. Erb", "who_key": "ERB JOHN L", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66001.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000121386725000003/0001213867-25-000003-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735352}, {"id": "0001140361-25-020056", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Gregory D. Waller", "who_key": "WALLER GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036125020056/0001140361-25-020056-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001500842-25-000003", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Archelle Georgiou Feldshon", "who_key": "Feldshon Archelle Georgiou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000150084225000003/0001500842-25-000003-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001980195-25-000001", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Michael Kendrick McCormick", "who_key": "McCormick Michael Kendrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000198019525000001/0001980195-25-000001-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001455136-25-000002", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "David McDonald", "who_key": "McDonald David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000145513625000002/0001455136-25-000002-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001500842-24-000001", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Archelle Georgiou Feldshon", "who_key": "Feldshon Archelle Georgiou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000150084224000001/0001500842-24-000001-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491352}, {"id": "0001500842-24-000002", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "David McDonald", "who_key": "McDonald David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000150084224000002/0001500842-24-000002-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491352}, {"id": "0001500842-24-000003", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Michael Kendrick McCormick", "who_key": "McCormick Michael Kendrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000150084224000003/0001500842-24-000003-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491352}, {"id": "0001990724-23-000002", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Robert Benjamin Scott", "who_key": "Scott Robert Benjamin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000199072423000002/0001990724-23-000002-index.htm", "trade_date": "2023-09-02", "timestamp": "2023-09-02", "mins": 1667032}, {"id": "0001980195-23-000002", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Michael Kendrick McCormick", "who_key": "McCormick Michael Kendrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000198019523000002/0001980195-23-000002-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800952}, {"id": "0001140361-23-026242", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "John L. Erb", "who_key": "ERB JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036123026242/0001140361-23-026242-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}, {"id": "0001172342-23-000001", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Warren S. Watson", "who_key": "WATSON WARREN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000117234223000001/0001172342-23-000001-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}, {"id": "0001140361-23-026244", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Gregory D. Waller", "who_key": "WALLER GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036123026244/0001140361-23-026244-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}, {"id": "0001140361-23-026252", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Jon W. Salveson", "who_key": "Salveson Jon W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000114036123026252/0001140361-23-026252-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}, {"id": "0001777051-23-000002", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Nestor Jaramillo Jr.", "who_key": "Jaramillo Nestor Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19629.420000000002, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO buys $20K of NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000177705123000002/0001777051-23-000002-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913272}, {"id": "0001582015-23-000001", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Neil P. Ayotte", "who_key": "AYOTTE NEIL P", "role": "SVP, Secretary, GC & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000158201523000001/0001582015-23-000001-index.htm", "trade_date": "2023-03-03", "timestamp": "2023-03-03", "mins": 1930552}, {"id": "0001777051-23-000001", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Nestor Jaramillo Jr.", "who_key": "Jaramillo Nestor Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000177705123000001/0001777051-23-000001-index.htm", "trade_date": "2023-03-03", "timestamp": "2023-03-03", "mins": 1930552}, {"id": "0001485478-23-000001", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Lynn Larson Blake", "who_key": "Blake Lynn Larson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000148547823000001/0001485478-23-000001-index.htm", "trade_date": "2023-01-06", "timestamp": "2023-01-06", "mins": 2011192}, {"id": "0001596771-22-000012", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Steven Frank Brandt", "who_key": "Brandt Steven Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NUWE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000159677122000012/0001596771-22-000012-index.htm", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336632}], "recent_buys": [{"id": "0001777051-23-000002", "src": "INSIDERS", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Nestor Jaramillo Jr.", "who_key": "Jaramillo Nestor Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19629.420000000002, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO buys $20K of NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000177705123000002/0001777051-23-000002-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913272}], "institutional": [{"id": "13DG-0001493152-26-043377", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Nuwellis, Inc.", "who_key": "Nuwellis, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Nuwellis, Inc. moves to a 4.9% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/0001493152-26-043377-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "13DG-0001172661-26-003605", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003605-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001493152-26-036633", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Nuwellis, Inc.", "who_key": "Nuwellis, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Nuwellis, Inc. takes a 7% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/0001493152-26-036633-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001213900-26-086233", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.7% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-086233-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0000929638-26-002893", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Lind Global Fund III LP", "who_key": "Lind Global Fund III LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Lind Global Fund III LP takes a 6.2% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/2071860/0000929638-26-002893-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0001172661-26-002173", "src": "13DG", "ticker": "NUWE", "cik": "1506492", "company": "Nuwellis, Inc.", "company_raw": "Nuwellis, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.11% passive stake in NUWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002173-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "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": "Nuwellis, Inc. - Common Stock", "new_value": "Nuwellis, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001506492", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001506492", "applied": 1, "detected_at": "2026-10-26T09:58:35.814618"}]}, "key_people": [{"who": "Nestor Jaramillo Jr.", "who_key": "Jaramillo Nestor Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19629.420000000002, "sold": 0, "net": 19629.420000000002, "trades": 1, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 19629.420000000002, "date": "2023-03-15", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000177705123000002/0001777051-23-000002-index.htm"}], "latest": {"action": "BUY", "amount": 19629.420000000002, "date": "2023-03-15", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1506492/000177705123000002/0001777051-23-000002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001140361-26-040605", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-18", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-043377", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-26", "title": "Form EFFECT", "accession": "9999999995-26-002772", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-26", "title": "Form 424B3", "accession": "0001140361-26-034472", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001140361-26-034367", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-18", "title": "Shelf registration", "accession": "0001140361-26-033577", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003605", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032838", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001140361-26-032810", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-036633", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-086233", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-002893", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030985", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-03", "title": "Prospectus", "accession": "0001140361-26-030566", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029609", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-07", "title": "FORM DEF 14A", "accession": "0001539497-26-001914", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0001140361-26-027213", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-26", "title": "Form PRE 14A", "accession": "0001539497-26-001874", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026114", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025614", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001140361-26-024740", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-08", "title": "Form 424B4", "accession": "0001140361-26-024372", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-06-05", "title": "Form S-1MEF", "accession": "0001140361-26-024103", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001889", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-04", "title": "Form CORRESP", "accession": "0001140361-26-023968", "price_sensitive": false}], "performance": {"ticker": "NUWE", "has_prices": true, "summary": {"n": 1, "avg": -0.9999966500116608, "win_rate": 0.0, "best": -0.9999966500116608, "worst": -0.9999966500116608, "as_of": "2026-09-09"}, "buys": [{"who": "Jaramillo Nestor Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19629.420000000002, "date": "2023-03-15", "score": 40.8, "ref_price": 238747.0997, "return": -0.9999966500116608}]}, "price_series": [{"date": "2016-09-09", "close": 79999999999.2, "volume": null}, {"date": "2016-09-12", "close": 79999999999.2, "volume": null}, {"date": "2016-09-13", "close": 78999999999.21, "volume": null}, {"date": "2016-09-14", "close": 79999999999.2, "volume": null}, {"date": "2016-09-15", "close": 79249999999.2075, "volume": null}, {"date": "2016-09-16", "close": 72999999999.27, "volume": null}, {"date": "2016-09-19", "close": 72219999999.2778, "volume": null}, {"date": "2016-09-20", "close": 72999999999.27, "volume": null}, {"date": "2016-09-21", "close": 72999999999.27, "volume": null}, {"date": "2016-09-22", "close": 73999999999.26, "volume": null}, {"date": "2016-09-23", "close": 71999999999.28, "volume": null}, {"date": "2016-09-26", "close": 71999999999.28, "volume": null}, {"date": "2016-09-27", "close": 73489999999.2651, "volume": null}, {"date": "2016-09-28", "close": 69999999999.3, "volume": null}, {"date": "2016-09-29", "close": 59999999999.4, "volume": null}, {"date": "2016-09-30", "close": 55999999999.44, "volume": null}, {"date": "2016-10-03", "close": 53999999999.46, "volume": null}, {"date": "2016-10-04", "close": 52989999999.4701, "volume": null}, {"date": "2016-10-05", "close": 50199999999.498, "volume": null}, {"date": "2016-10-06", "close": 51989999999.4801, "volume": null}, {"date": "2016-10-07", "close": 52999999999.47, "volume": null}, {"date": "2016-10-10", "close": 51999999999.48, "volume": null}, {"date": "2016-10-11", "close": 50509999999.4949, "volume": null}, {"date": "2016-10-12", "close": 46499999999.535, "volume": null}, {"date": "2016-10-13", "close": 41999999999.58, "volume": null}, {"date": "2016-10-14", "close": 37109999999.6289, "volume": null}, {"date": "2016-10-17", "close": 36009999999.6399, "volume": null}, {"date": "2016-10-18", "close": 33299999999.667, "volume": null}, {"date": "2016-10-19", "close": 33999999999.66, "volume": null}, {"date": "2016-10-20", "close": 36799999999.632, "volume": null}, {"date": "2016-10-21", "close": 35999999999.64, "volume": null}, {"date": "2016-10-24", "close": 35999999999.64, "volume": null}, {"date": "2016-10-25", "close": 31099999999.689, "volume": null}, {"date": "2016-10-26", "close": 32019999999.6798, "volume": null}, {"date": "2016-10-27", "close": 29499999999.705, "volume": null}, {"date": "2016-10-28", "close": 24999999999.75, "volume": null}, {"date": "2016-10-31", "close": 20999999999.79, "volume": null}, {"date": "2016-11-01", "close": 21109999999.7889, "volume": null}, {"date": "2016-11-02", "close": 20979999999.7902, "volume": null}, {"date": "2016-11-03", "close": 20799999999.792, "volume": null}, {"date": "2016-11-04", "close": 19999999999.8, "volume": null}, {"date": "2016-11-07", "close": 19999999999.8, "volume": null}, {"date": "2016-11-08", "close": 18989999999.8101, "volume": null}, {"date": "2016-11-09", "close": 19009999999.8099, "volume": null}, {"date": "2016-11-10", "close": 20999999999.79, "volume": null}, {"date": "2016-11-11", "close": 19009999999.8099, "volume": null}, {"date": "2016-11-14", "close": 17959999999.8204, "volume": null}, {"date": "2016-11-15", "close": 18239999999.8176, "volume": null}, {"date": "2016-11-16", "close": 18199999999.818, "volume": null}, {"date": "2016-11-17", "close": 17499999999.825, "volume": null}, {"date": "2016-11-18", "close": 17599999999.824, "volume": null}, {"date": "2016-11-21", "close": 17099999999.829, "volume": null}, {"date": "2016-11-22", "close": 15709999999.8429, "volume": null}, {"date": "2016-11-23", "close": 18009999999.8199, "volume": null}, {"date": "2016-11-25", "close": 24499999999.755, "volume": null}, {"date": "2016-11-28", "close": 20999999999.79, "volume": null}, {"date": "2016-11-29", "close": 17999999999.82, "volume": null}, {"date": "2016-11-30", "close": 20699999999.793, "volume": null}, {"date": "2016-12-01", "close": 18099999999.819, "volume": null}, {"date": "2016-12-02", "close": 17999999999.82, "volume": null}, {"date": "2016-12-05", "close": 17219999999.8278, "volume": null}, {"date": "2016-12-06", "close": 19499999999.805, "volume": null}, {"date": "2016-12-07", "close": 20999999999.79, "volume": null}, {"date": "2016-12-08", "close": 57999999999.42, "volume": null}, {"date": "2016-12-09", "close": 49999999999.5, "volume": null}, {"date": "2016-12-12", "close": 37999999999.62, "volume": null}, {"date": "2016-12-13", "close": 57999999999.42, "volume": null}, {"date": "2016-12-14", "close": 52579999999.4742, "volume": null}, {"date": "2016-12-15", "close": 46769999999.5323, "volume": null}, {"date": "2016-12-16", "close": 42899999999.571, "volume": null}, {"date": "2016-12-19", "close": 42999999999.57, "volume": null}, {"date": "2016-12-20", "close": 45499999999.545, "volume": null}, {"date": "2016-12-21", "close": 40999999999.59, "volume": null}, {"date": "2016-12-22", "close": 49099999999.509, "volume": null}, {"date": "2016-12-23", "close": 42999999999.57, "volume": null}, {"date": "2016-12-27", "close": 39999999999.6, "volume": null}, {"date": "2016-12-28", "close": 35999999999.64, "volume": null}, {"date": "2016-12-29", "close": 35999999999.64, "volume": null}, {"date": "2016-12-30", "close": 34999999999.65, "volume": null}, {"date": "2017-01-03", "close": 35199999999.648, "volume": null}, {"date": "2017-01-04", "close": 33079999999.6692, "volume": null}, {"date": "2017-01-05", "close": 31799999999.682, "volume": null}, {"date": "2017-01-06", "close": 31599999999.684, "volume": null}, {"date": "2017-01-09", "close": 29299999999.707, "volume": null}, {"date": "2017-01-10", "close": 26019999999.7398, "volume": null}, {"date": "2017-01-11", "close": 26609999999.7339, "volume": null}, {"date": "2017-01-12", "close": 29499999999.705, "volume": null}, {"date": "2017-01-13", "close": 354012060164.113, "volume": null}, {"date": "2017-01-17", "close": 310354895235.4495, "volume": null}, {"date": "2017-01-18", "close": 330670605647.7979, "volume": null}, {"date": "2017-01-19", "close": 265400982833.6573, "volume": null}, {"date": "2017-01-20", "close": 249407763998.4044, "volume": null}, {"date": "2017-01-23", "close": 264104235360.5288, "volume": null}, {"date": "2017-01-24", "close": 247678767367.5662, "volume": null}, {"date": "2017-01-25", "close": 250704511471.533, "volume": null}, {"date": "2017-01-26", "close": 287445689876.8439, "volume": null}, {"date": "2017-01-27", "close": 255027003048.6284, "volume": null}, {"date": "2017-01-30", "close": 219150322958.7366, "volume": null}, {"date": "2017-01-31", "close": 228659804428.3465, "volume": null}, {"date": "2017-02-01", "close": 226930807797.5083, "volume": null}, {"date": "2017-02-02", "close": 233846794320.861, "volume": null}, {"date": "2017-02-03", "close": 239898282528.7945, "volume": null}, {"date": "2017-02-06", "close": 233414545163.1514, "volume": null}, {"date": "2017-02-07", "close": 247678767367.5662, "volume": null}, {"date": "2017-02-08", "close": 247246518209.8567, "volume": null}, {"date": "2017-02-09", "close": 241627279159.6327, "volume": null}, {"date": "2017-02-10", "close": 235143541793.9896, "volume": null}, {"date": "2017-02-13", "close": 227363056955.2178, "volume": null}, {"date": "2017-02-14", "close": 214395582223.9317, "volume": null}, {"date": "2017-02-15", "close": 215692329697.0603, "volume": null}, {"date": "2017-02-16", "close": 213098834750.803, "volume": null}, {"date": "2017-02-17", "close": 219150322958.7366, "volume": null}, {"date": "2017-02-21", "close": 212234336435.384, "volume": null}, {"date": "2017-02-22", "close": 201428107492.6455, "volume": null}, {"date": "2017-02-23", "close": 195376619284.7119, "volume": null}, {"date": "2017-02-24", "close": 197970114230.9692, "volume": null}, {"date": "2017-02-27", "close": 198834612546.3882, "volume": null}, {"date": "2017-02-28", "close": 192783124338.4547, "volume": null}, {"date": "2017-03-01", "close": 187163885288.2307, "volume": null}, {"date": "2017-03-02", "close": 172899663083.8159, "volume": null}, {"date": "2017-03-03", "close": 177222154660.9112, "volume": null}, {"date": "2017-03-06", "close": 172467413926.1063, "volume": null}, {"date": "2017-03-07", "close": 164686929087.3346, "volume": null}, {"date": "2017-03-08", "close": 163822430771.9155, "volume": null}, {"date": "2017-03-09", "close": 166415925718.1728, "volume": null}, {"date": "2017-03-10", "close": 163822430771.9155, "volume": null}, {"date": "2017-03-13", "close": 160364437510.2392, "volume": null}, {"date": "2017-03-14", "close": 153016201829.177, "volume": null}, {"date": "2017-03-15", "close": 153448450986.8866, "volume": null}, {"date": "2017-03-16", "close": 143074471201.8576, "volume": null}, {"date": "2017-03-17", "close": 137455232151.6336, "volume": null}, {"date": "2017-03-20", "close": 122326511631.7997, "volume": null}, {"date": "2017-03-21", "close": 88611077330.4556, "volume": null}, {"date": "2017-03-22", "close": 96391562169.2273, "volume": null}, {"date": "2017-03-23", "close": 94230316380.6796, "volume": null}, {"date": "2017-03-24", "close": 84720834911.0698, "volume": null}, {"date": "2017-03-27", "close": 75211353441.4599, "volume": null}, {"date": "2017-03-28", "close": 99849555430.9037, "volume": null}, {"date": "2017-03-29", "close": 79101595860.8458, "volume": null}, {"date": "2017-03-30", "close": 77372599230.0076, "volume": null}, {"date": "2017-03-31", "close": 78669346703.1362, "volume": null}, {"date": "2017-04-03", "close": 74779104283.7504, "volume": null}, {"date": "2017-04-04", "close": 74346855126.0408, "volume": null}, {"date": "2017-04-05", "close": 78237097545.4267, "volume": null}, {"date": "2017-04-06", "close": 88178828172.7461, "volume": null}, {"date": "2017-04-07", "close": 77372599230.0076, "volume": null}, {"date": "2017-04-10", "close": 77804848387.7171, "volume": null}, {"date": "2017-04-11", "close": 75470702936.0856, "volume": null}, {"date": "2017-04-12", "close": 71753360179.7836, "volume": null}, {"date": "2017-04-13", "close": 70888861864.3645, "volume": null}, {"date": "2017-04-17", "close": 70888861864.3645, "volume": null}, {"date": "2017-04-18", "close": 58353636290.7879, "volume": null}, {"date": "2017-04-19", "close": 39334673351.5681, "volume": null}, {"date": "2017-04-20", "close": 38470175036.149, "volume": null}, {"date": "2017-04-21", "close": 39766922509.2776, "volume": null}, {"date": "2017-04-24", "close": 38513399951.92, "volume": null}, {"date": "2017-04-25", "close": 35444430932.1823, "volume": null}, {"date": "2017-04-26", "close": 34752832279.847, "volume": null}, {"date": "2017-04-27", "close": 33637629452.9564, "volume": null}, {"date": "2017-04-28", "close": 32418686828.2155, "volume": null}, {"date": "2017-05-01", "close": 31986437670.5059, "volume": null}, {"date": "2017-05-02", "close": 31195421711.8975, "volume": null}, {"date": "2017-05-03", "close": 29864094306.1521, "volume": null}, {"date": "2017-05-04", "close": 34139038475.8994, "volume": null}, {"date": "2017-05-05", "close": 31947535246.3121, "volume": null}, {"date": "2017-05-08", "close": 31770313091.6512, "volume": null}, {"date": "2017-05-09", "close": 30127766292.3549, "volume": null}, {"date": "2017-05-10", "close": 28960693566.5392, "volume": null}, {"date": "2017-05-11", "close": 32768808645.9602, "volume": null}, {"date": "2017-05-12", "close": 31554188512.7964, "volume": null}, {"date": "2017-05-15", "close": 31117616863.5098, "volume": null}, {"date": "2017-05-16", "close": 29825191881.9582, "volume": null}, {"date": "2017-05-17", "close": 28096195251.1201, "volume": null}, {"date": "2017-05-18", "close": 26803770269.5686, "volume": null}, {"date": "2017-05-19", "close": 27953553029.0759, "volume": null}, {"date": "2017-05-22", "close": 27162537070.4675, "volume": null}, {"date": "2017-05-23", "close": 26492550876.0177, "volume": null}, {"date": "2017-05-24", "close": 28454962052.019, "volume": null}, {"date": "2017-05-25", "close": 26475260909.7093, "volume": null}, {"date": "2017-05-26", "close": 26099204142.502, "volume": null}, {"date": "2017-05-30", "close": 24205952831.7342, "volume": null}, {"date": "2017-05-31", "close": 25074773638.7304, "volume": null}, {"date": "2017-06-01", "close": 24638201989.4438, "volume": null}, {"date": "2017-06-02", "close": 24638201989.4438, "volume": null}, {"date": "2017-06-05", "close": 25502700304.8628, "volume": null}, {"date": "2017-06-06", "close": 26769190336.9518, "volume": null}, {"date": "2017-06-07", "close": 27175504545.1988, "volume": null}, {"date": "2017-06-08", "close": 28960693566.5392, "volume": null}, {"date": "2017-06-09", "close": 29302170401.1297, "volume": null}, {"date": "2017-06-12", "close": 26367198620.2819, "volume": null}, {"date": "2017-06-13", "close": 26380166095.0132, "volume": null}, {"date": "2017-06-14", "close": 26367198620.2819, "volume": null}, {"date": "2017-06-15", "close": 25070451147.1533, "volume": null}, {"date": "2017-06-16", "close": 25381670540.7042, "volume": null}, {"date": "2017-06-19", "close": 24668459430.4834, "volume": null}, {"date": "2017-06-20", "close": 25074773638.7304, "volume": null}, {"date": "2017-06-21", "close": 24854326568.2985, "volume": null}, {"date": "2017-06-22", "close": 25070451147.1533, "volume": null}, {"date": "2017-06-23", "close": 26371521111.859, "volume": null}, {"date": "2017-06-26", "close": 27231696935.701, "volume": null}, {"date": "2017-06-27", "close": 27227374444.1239, "volume": null}, {"date": "2017-06-28", "close": 26907510067.4188, "volume": null}, {"date": "2017-06-29", "close": 46682909032.6303, "volume": null}, {"date": "2017-06-30", "close": 44521663244.0826, "volume": null}, {"date": "2017-07-03", "close": 40160269242.7933, "volume": null}, {"date": "2017-07-05", "close": 36304606756.0242, "volume": null}, {"date": "2017-07-06", "close": 32958998275.3524, "volume": null}, {"date": "2017-07-07", "close": 37437099549.2232, "volume": null}, {"date": "2017-07-10", "close": 34579932616.7632, "volume": null}, {"date": "2017-07-11", "close": 33585759554.0312, "volume": null}, {"date": "2017-07-12", "close": 33278862652.0575, "volume": null}, {"date": "2017-07-13", "close": 35444430932.1823, "volume": null}, {"date": "2017-07-14", "close": 33931558880.1989, "volume": null}, {"date": "2017-07-17", "close": 34035298678.0492, "volume": null}, {"date": "2017-07-18", "close": 33036803123.7401, "volume": null}, {"date": "2017-07-19", "close": 32431654302.9468, "volume": null}, {"date": "2017-07-20", "close": 33283185143.6346, "volume": null}, {"date": "2017-07-21", "close": 32252270902.4973, "volume": null}, {"date": "2017-07-24", "close": 30645644008.2067, "volume": null}, {"date": "2017-07-25", "close": 30261763531.2449, "volume": null}, {"date": "2017-07-26", "close": 29825191881.9582, "volume": null}, {"date": "2017-07-27", "close": 30036993969.2359, "volume": null}, {"date": "2017-07-28", "close": 28874243734.9973, "volume": null}, {"date": "2017-07-31", "close": 29825191881.9582, "volume": null}, {"date": "2017-08-01", "close": 28960693566.5392, "volume": null}, {"date": "2017-08-02", "close": 29003918482.3101, "volume": null}, {"date": "2017-08-03", "close": 32850935985.925, "volume": null}, {"date": "2017-08-04", "close": 33715434301.3441, "volume": null}, {"date": "2017-08-07", "close": 32375461912.4445, "volume": null}, {"date": "2017-08-08", "close": 33715434301.3441, "volume": null}, {"date": "2017-08-09", "close": 31122371604.2446, "volume": null}, {"date": "2017-08-10", "close": 28096195251.1201, "volume": null}, {"date": "2017-08-11", "close": 28052970335.3491, "volume": null}, {"date": "2017-08-14", "close": 28305792867.6934, "volume": null}, {"date": "2017-08-15", "close": 30253118548.0907, "volume": null}, {"date": "2017-08-16", "close": 29297847909.5526, "volume": null}, {"date": "2017-08-17", "close": 30257441039.6678, "volume": null}, {"date": "2017-08-18", "close": 31108971880.3556, "volume": null}, {"date": "2017-08-21", "close": 30611885348.9896, "volume": null}, {"date": "2017-08-22", "close": 29384297741.0945, "volume": null}, {"date": "2017-08-23", "close": 28835341310.8034, "volume": null}, {"date": "2017-08-24", "close": 28960693566.5392, "volume": null}, {"date": "2017-08-25", "close": 28835341310.8034, "volume": null}, {"date": "2017-08-28", "close": 27836845756.4944, "volume": null}, {"date": "2017-08-29", "close": 28866722599.6531, "volume": null}, {"date": "2017-08-30", "close": 28312319829.9748, "volume": null}, {"date": "2017-08-31", "close": 29401587707.4029, "volume": null}, {"date": "2017-09-01", "close": 29392942724.2487, "volume": null}, {"date": "2017-09-05", "close": 30581627907.9499, "volume": null}, {"date": "2017-09-06", "close": 30473565618.5225, "volume": null}, {"date": "2017-09-07", "close": 30041316460.813, "volume": null}, {"date": "2017-09-08", "close": 28913146159.1911, "volume": null}, {"date": "2017-09-11", "close": 29349717808.4777, "volume": null}, {"date": "2017-09-12", "close": 28355544745.7458, "volume": null}, {"date": "2017-09-13", "close": 28939081108.6537, "volume": null}, {"date": "2017-09-14", "close": 28528444408.8296, "volume": null}, {"date": "2017-09-15", "close": 26808092761.1456, "volume": null}, {"date": "2017-09-18", "close": 24681426905.2147, "volume": null}, {"date": "2017-09-19", "close": 24638201989.4438, "volume": null}, {"date": "2017-09-20", "close": 24858649059.8756, "volume": null}, {"date": "2017-09-21", "close": 25934949462.5724, "volume": null}, {"date": "2017-09-22", "close": 25874434580.493, "volume": null}, {"date": "2017-09-25", "close": 25329800641.779, "volume": null}, {"date": "2017-09-26", "close": 25286575726.0081, "volume": null}, {"date": "2017-09-27", "close": 25156900978.6952, "volume": null}, {"date": "2017-09-28", "close": 25459475389.0919, "volume": null}, {"date": "2017-09-29", "close": 25334123133.3561, "volume": null}, {"date": "2017-10-02", "close": 26419068519.2071, "volume": null}, {"date": "2017-10-03", "close": 26367198620.2819, "volume": null}, {"date": "2017-10-04", "close": 26626548114.9076, "volume": null}, {"date": "2017-10-05", "close": 26202943940.3523, "volume": null}, {"date": "2017-10-06", "close": 25848499631.0305, "volume": null}, {"date": "2017-10-09", "close": 24422077410.589, "volume": null}, {"date": "2017-10-10", "close": 24205952831.7342, "volume": null}, {"date": "2017-10-11", "close": 24296725154.8532, "volume": null}, {"date": "2017-10-12", "close": 20747959570.0579, "volume": null}, {"date": "2017-10-13", "close": 17851890213.404, "volume": null}, {"date": "2017-10-16", "close": 19612873281.9127, "volume": null}, {"date": "2017-10-17", "close": 19429599639.0438, "volume": null}, {"date": "2017-10-18", "close": 17938340044.9459, "volume": null}, {"date": "2017-10-19", "close": 16728042403.3592, "volume": null}, {"date": "2017-10-20", "close": 15258395267.1467, "volume": null}, {"date": "2017-10-23", "close": 15150332977.7194, "volume": null}, {"date": "2017-10-24", "close": 15128720519.8339, "volume": null}, {"date": "2017-10-25", "close": 15215170351.3758, "volume": null}, {"date": "2017-10-26", "close": 14934208398.8646, "volume": null}, {"date": "2017-10-27", "close": 15171945435.6048, "volume": null}, {"date": "2017-10-30", "close": 16727826278.7803, "volume": null}, {"date": "2017-10-31", "close": 15107108061.9484, "volume": null}, {"date": "2017-11-01", "close": 14588409072.697, "volume": null}, {"date": "2017-11-02", "close": 13367305202.1675, "volume": null}, {"date": "2017-11-03", "close": 14112934999.2165, "volume": null}, {"date": "2017-11-06", "close": 13378111431.1103, "volume": null}, {"date": "2017-11-07", "close": 12297488536.8364, "volume": null}, {"date": "2017-11-08", "close": 10741391569.0821, "volume": null}, {"date": "2017-11-09", "close": 10093017832.5178, "volume": null}, {"date": "2017-11-10", "close": 9725606048.4646, "volume": null}, {"date": "2017-11-13", "close": 9250131974.9841, "volume": null}, {"date": "2017-11-14", "close": 8147896622.8248, "volume": null}, {"date": "2017-11-15", "close": 35660555511.037, "volume": null}, {"date": "2017-11-16", "close": 27642333635.5251, "volume": null}, {"date": "2017-11-17", "close": 21677295259.1334, "volume": null}, {"date": "2017-11-20", "close": 17549315803.0073, "volume": null}, {"date": "2017-11-21", "close": 17030616813.7559, "volume": null}, {"date": "2017-11-22", "close": 9401419180.1825, "volume": null}, {"date": "2017-11-24", "close": 9185294601.3277, "volume": null}, {"date": "2017-11-27", "close": 9034007396.1294, "volume": null}, {"date": "2017-11-28", "close": 8558533322.6489, "volume": null}, {"date": "2017-11-29", "close": 8450471033.2215, "volume": null}, {"date": "2017-11-30", "close": 8817882817.2746, "volume": null}, {"date": "2017-12-01", "close": 8428858575.336, "volume": null}, {"date": "2017-12-04", "close": 8796270359.3891, "volume": null}, {"date": "2017-12-05", "close": 8191121538.5958, "volume": null}, {"date": "2017-12-06", "close": 6959211439.1236, "volume": null}, {"date": "2017-12-07", "close": 6678249486.6124, "volume": null}, {"date": "2017-12-08", "close": 7413073054.7186, "volume": null}, {"date": "2017-12-11", "close": 8212733996.4813, "volume": null}, {"date": "2017-12-12", "close": 7737259923.0008, "volume": null}, {"date": "2017-12-13", "close": 8515308406.8779, "volume": null}, {"date": "2017-12-14", "close": 8126284164.9393, "volume": null}, {"date": "2017-12-15", "close": 7845322212.4281, "volume": null}, {"date": "2017-12-18", "close": 8234346454.3667, "volume": null}, {"date": "2017-12-19", "close": 7758872380.8862, "volume": null}, {"date": "2017-12-20", "close": 7974996959.741, "volume": null}, {"date": "2017-12-21", "close": 7715647465.1153, "volume": null}, {"date": "2017-12-22", "close": 7585972717.8024, "volume": null}, {"date": "2017-12-26", "close": 7694035007.2298, "volume": null}, {"date": "2017-12-27", "close": 7780484838.7717, "volume": null}, {"date": "2017-12-28", "close": 7866934670.3136, "volume": null}, {"date": "2017-12-29", "close": 7477910428.375, "volume": null}, {"date": "2018-01-02", "close": 7694035007.2298, "volume": null}, {"date": "2018-01-03", "close": 7564360259.9169, "volume": null}, {"date": "2018-01-04", "close": 7585972717.8024, "volume": null}, {"date": "2018-01-05", "close": 7607585175.6879, "volume": null}, {"date": "2018-01-08", "close": 8969170022.4729, "volume": null}, {"date": "2018-01-09", "close": 7996609417.6265, "volume": null}, {"date": "2018-01-10", "close": 7780484838.7717, "volume": null}, {"date": "2018-01-11", "close": 7931772043.9701, "volume": null}, {"date": "2018-01-12", "close": 7823709754.5427, "volume": null}, {"date": "2018-01-16", "close": 7585972717.8024, "volume": null}, {"date": "2018-01-17", "close": 7672422549.3443, "volume": null}, {"date": "2018-01-18", "close": 7737259923.0008, "volume": null}, {"date": "2018-01-19", "close": 8407246117.4505, "volume": null}, {"date": "2018-01-22", "close": 8839495275.1601, "volume": null}, {"date": "2018-01-23", "close": 8364021201.6796, "volume": null}, {"date": "2018-01-24", "close": 8407246117.4505, "volume": null}, {"date": "2018-01-25", "close": 8255958912.2522, "volume": null}, {"date": "2018-01-26", "close": 8817882817.2746, "volume": null}, {"date": "2018-01-29", "close": 8774657901.5037, "volume": null}, {"date": "2018-01-30", "close": 8407246117.4505, "volume": null}, {"date": "2018-01-31", "close": 8018221875.512, "volume": null}, {"date": "2018-02-01", "close": 8234346454.3667, "volume": null}, {"date": "2018-02-02", "close": 8104671707.0539, "volume": null}, {"date": "2018-02-05", "close": 7629197633.5734, "volume": null}, {"date": "2018-02-06", "close": 7413073054.7186, "volume": null}, {"date": "2018-02-07", "close": 7261785849.5203, "volume": null}, {"date": "2018-02-08", "close": 7045661270.6655, "volume": null}, {"date": "2018-02-09", "close": 6555706850.4017, "volume": null}, {"date": "2018-02-12", "close": 7024048812.78, "volume": null}, {"date": "2018-02-13", "close": 6937598981.2381, "volume": null}, {"date": "2018-02-14", "close": 6721474402.3833, "volume": null}, {"date": "2018-02-15", "close": 6591799655.0705, "volume": null}, {"date": "2018-02-16", "close": 6851149149.6962, "volume": null}, {"date": "2018-02-20", "close": 6915986523.3526, "volume": null}, {"date": "2018-02-21", "close": 6785447277.7244, "volume": null}, {"date": "2018-02-22", "close": 6764699318.1543, "volume": null}, {"date": "2018-02-23", "close": 6656853153.3058, "volume": null}, {"date": "2018-02-26", "close": 6851149149.6962, "volume": null}, {"date": "2018-02-27", "close": 6745248106.0574, "volume": null}, {"date": "2018-02-28", "close": 6807924233.9252, "volume": null}, {"date": "2018-03-01", "close": 6721474402.3833, "volume": null}, {"date": "2018-03-02", "close": 6894374065.4672, "volume": null}, {"date": "2018-03-05", "close": 6959211439.1236, "volume": null}, {"date": "2018-03-06", "close": 7585972717.8024, "volume": null}, {"date": "2018-03-07", "close": 7802097296.6572, "volume": null}, {"date": "2018-03-08", "close": 7564360259.9169, "volume": null}, {"date": "2018-03-09", "close": 7737043798.4219, "volume": null}, {"date": "2018-03-12", "close": 7650810091.4589, "volume": null}, {"date": "2018-03-13", "close": 8320796285.9086, "volume": null}, {"date": "2018-03-14", "close": 8601758238.4198, "volume": null}, {"date": "2018-03-15", "close": 9250131974.9841, "volume": null}, {"date": "2018-03-16", "close": 8817882817.2746, "volume": null}, {"date": "2018-03-19", "close": 8644983154.1908, "volume": null}, {"date": "2018-03-20", "close": 7369848138.9477, "volume": null}, {"date": "2018-03-21", "close": 7305010765.2912, "volume": null}, {"date": "2018-03-22", "close": 6678249486.6124, "volume": null}, {"date": "2018-03-23", "close": 6418899991.9867, "volume": null}, {"date": "2018-03-26", "close": 6310837702.5593, "volume": null}, {"date": "2018-03-27", "close": 6375675076.2157, "volume": null}, {"date": "2018-03-28", "close": 5943425918.5062, "volume": null}, {"date": "2018-03-29", "close": 6029875750.0481, "volume": null}, {"date": "2018-04-02", "close": 5856976086.9643, "volume": null}, {"date": "2018-04-03", "close": 5770526255.4224, "volume": null}, {"date": "2018-04-04", "close": 5748913797.5369, "volume": null}, {"date": "2018-04-05", "close": 6332450160.4448, "volume": null}, {"date": "2018-04-06", "close": 6483737365.6431, "volume": null}, {"date": "2018-04-09", "close": 6224387871.0174, "volume": null}, {"date": "2018-04-10", "close": 6678249486.6124, "volume": null}, {"date": "2018-04-11", "close": 6483737365.6431, "volume": null}, {"date": "2018-04-12", "close": 7132111102.2074, "volume": null}, {"date": "2018-04-13", "close": 7132111102.2074, "volume": null}, {"date": "2018-04-16", "close": 6915986523.3526, "volume": null}, {"date": "2018-04-17", "close": 6959211439.1236, "volume": null}, {"date": "2018-04-18", "close": 7024048812.78, "volume": null}, {"date": "2018-04-19", "close": 6829536691.8107, "volume": null}, {"date": "2018-04-20", "close": 6786311776.0398, "volume": null}, {"date": "2018-04-23", "close": 6721474402.3833, "volume": null}, {"date": "2018-04-24", "close": 6548358614.7207, "volume": null}, {"date": "2018-04-25", "close": 6354062618.3302, "volume": null}, {"date": "2018-04-26", "close": 6375675076.2157, "volume": null}, {"date": "2018-04-27", "close": 6354062618.3302, "volume": null}, {"date": "2018-04-30", "close": 6570187197.185, "volume": null}, {"date": "2018-05-01", "close": 6786311776.0398, "volume": null}, {"date": "2018-05-02", "close": 6894374065.4672, "volume": null}, {"date": "2018-05-03", "close": 7499522886.2605, "volume": null}, {"date": "2018-05-04", "close": 7802097296.6572, "volume": null}, {"date": "2018-05-07", "close": 7694035007.2298, "volume": null}, {"date": "2018-05-08", "close": 6591799655.0705, "volume": null}, {"date": "2018-05-09", "close": 6375675076.2157, "volume": null}, {"date": "2018-05-10", "close": 6289225244.6738, "volume": null}, {"date": "2018-05-11", "close": 6246000328.9028, "volume": null}, {"date": "2018-05-14", "close": 6289225244.6738, "volume": null}, {"date": "2018-05-15", "close": 6137938039.4755, "volume": null}, {"date": "2018-05-16", "close": 6181162955.2464, "volume": null}, {"date": "2018-05-17", "close": 6223091123.5442, "volume": null}, {"date": "2018-05-18", "close": 6242110086.4835, "volume": null}, {"date": "2018-05-21", "close": 6267612786.7883, "volume": null}, {"date": "2018-05-22", "close": 6202775413.1319, "volume": null}, {"date": "2018-05-23", "close": 6094713123.7045, "volume": null}, {"date": "2018-05-24", "close": 6451534803.3937, "volume": null}, {"date": "2018-05-25", "close": 6505349823.5286, "volume": null}, {"date": "2018-05-29", "close": 6310837702.5593, "volume": null}, {"date": "2018-05-30", "close": 6116325581.59, "volume": null}, {"date": "2018-05-31", "close": 6375675076.2157, "volume": null}, {"date": "2018-06-01", "close": 6246000328.9028, "volume": null}, {"date": "2018-06-04", "close": 6029875750.0481, "volume": null}, {"date": "2018-06-05", "close": 5964822251.8128, "volume": null}, {"date": "2018-06-06", "close": 5986650834.2771, "volume": null}, {"date": "2018-06-07", "close": 5900201002.7352, "volume": null}, {"date": "2018-06-08", "close": 5792138713.3078, "volume": null}, {"date": "2018-06-11", "close": 5900201002.7352, "volume": null}, {"date": "2018-06-12", "close": 6029875750.0481, "volume": null}, {"date": "2018-06-13", "close": 6159550497.3609, "volume": null}, {"date": "2018-06-14", "close": 6008263292.1626, "volume": null}, {"date": "2018-06-15", "close": 5856976086.9643, "volume": null}, {"date": "2018-06-18", "close": 5835363629.0788, "volume": null}, {"date": "2018-06-19", "close": 5727301339.6514, "volume": null}, {"date": "2018-06-20", "close": 5576014134.4531, "volume": null}, {"date": "2018-06-21", "close": 5489564302.9112, "volume": null}, {"date": "2018-06-22", "close": 5770526255.4224, "volume": null}, {"date": "2018-06-25", "close": 5727301339.6514, "volume": null}, {"date": "2018-06-26", "close": 5186989892.5145, "volume": null}, {"date": "2018-06-27", "close": 4733128276.9195, "volume": null}, {"date": "2018-06-28", "close": 4538616155.9502, "volume": null}, {"date": "2018-06-29", "close": 3976692250.9278, "volume": null}, {"date": "2018-07-02", "close": 3717342756.302, "volume": null}, {"date": "2018-07-03", "close": 3587668008.9892, "volume": null}, {"date": "2018-07-05", "close": 3738955214.1875, "volume": null}, {"date": "2018-07-06", "close": 3630892924.7601, "volume": null}, {"date": "2018-07-09", "close": 4019917166.6987, "volume": null}, {"date": "2018-07-10", "close": 3695730298.4166, "volume": null}, {"date": "2018-07-11", "close": 3630892924.7601, "volume": null}, {"date": "2018-07-12", "close": 3609280466.8747, "volume": null}, {"date": "2018-07-13", "close": 3457993261.6763, "volume": null}, {"date": "2018-07-16", "close": 3371543430.1344, "volume": null}, {"date": "2018-07-17", "close": 3393155888.0199, "volume": null}, {"date": "2018-07-18", "close": 3177031309.1651, "volume": null}, {"date": "2018-07-19", "close": 3177031309.1651, "volume": null}, {"date": "2018-07-20", "close": 3241868682.8215, "volume": null}, {"date": "2018-07-23", "close": 3522830635.3327, "volume": null}, {"date": "2018-07-24", "close": 3414768345.9054, "volume": null}, {"date": "2018-07-25", "close": 3501218177.4473, "volume": null}, {"date": "2018-07-26", "close": 3501218177.4473, "volume": null}, {"date": "2018-07-27", "close": 3501218177.4473, "volume": null}, {"date": "2018-07-30", "close": 3587668008.9892, "volume": null}, {"date": "2018-07-31", "close": 3522830635.3327, "volume": null}, {"date": "2018-08-01", "close": 3630892924.7601, "volume": null}, {"date": "2018-08-02", "close": 3544443093.2182, "volume": null}, {"date": "2018-08-03", "close": 3630892924.7601, "volume": null}, {"date": "2018-08-06", "close": 3522830635.3327, "volume": null}, {"date": "2018-08-07", "close": 2939294272.4249, "volume": null}, {"date": "2018-08-08", "close": 2593494946.2572, "volume": null}, {"date": "2018-08-09", "close": 2398982825.2879, "volume": null}, {"date": "2018-08-10", "close": 2204470704.3187, "volume": null}, {"date": "2018-08-13", "close": 2290920535.8606, "volume": null}, {"date": "2018-08-14", "close": 2290920535.8606, "volume": null}, {"date": "2018-08-15", "close": 2161245788.5477, "volume": null}, {"date": "2018-08-16", "close": 2290920535.8606, "volume": null}, {"date": "2018-08-17", "close": 2312532993.746, "volume": null}, {"date": "2018-08-20", "close": 2290920535.8606, "volume": null}, {"date": "2018-08-21", "close": 2269308077.9751, "volume": null}, {"date": "2018-08-22", "close": 2377370367.4025, "volume": null}, {"date": "2018-08-23", "close": 2703718481.4732, "volume": null}, {"date": "2018-08-24", "close": 2528657572.6008, "volume": null}, {"date": "2018-08-27", "close": 2550270030.4863, "volume": null}, {"date": "2018-08-28", "close": 2766394609.3411, "volume": null}, {"date": "2018-08-29", "close": 2658332319.9137, "volume": null}, {"date": "2018-08-30", "close": 2658332319.9137, "volume": null}, {"date": "2018-08-31", "close": 2658332319.9137, "volume": null}, {"date": "2018-09-04", "close": 2571882488.3718, "volume": null}, {"date": "2018-09-05", "close": 2788007067.2265, "volume": null}, {"date": "2018-09-06", "close": 2679944777.7991, "volume": null}, {"date": "2018-09-07", "close": 2744782151.4556, "volume": null}, {"date": "2018-09-10", "close": 2723169693.5701, "volume": null}, {"date": "2018-09-11", "close": 2679944777.7991, "volume": null}, {"date": "2018-09-12", "close": 2593494946.2572, "volume": null}, {"date": "2018-09-13", "close": 2593494946.2572, "volume": null}, {"date": "2018-09-14", "close": 2550270030.4863, "volume": null}, {"date": "2018-09-17", "close": 2442207741.0589, "volume": null}, {"date": "2018-09-18", "close": 2420595283.1734, "volume": null}, {"date": "2018-09-19", "close": 2485432656.8299, "volume": null}, {"date": "2018-09-20", "close": 2593494946.2572, "volume": null}, {"date": "2018-09-21", "close": 2593494946.2572, "volume": null}, {"date": "2018-09-24", "close": 2550270030.4863, "volume": null}, {"date": "2018-09-25", "close": 2550270030.4863, "volume": null}, {"date": "2018-09-26", "close": 2471168434.6254, "volume": null}, {"date": "2018-09-27", "close": 2593494946.2572, "volume": null}, {"date": "2018-09-28", "close": 2550270030.4863, "volume": null}, {"date": "2018-10-01", "close": 2593494946.2572, "volume": null}, {"date": "2018-10-02", "close": 2571882488.3718, "volume": null}, {"date": "2018-10-03", "close": 2716685956.2045, "volume": null}, {"date": "2018-10-04", "close": 2679944777.7991, "volume": null}, {"date": "2018-10-05", "close": 2550270030.4863, "volume": null}, {"date": "2018-10-08", "close": 2598681936.1498, "volume": null}, {"date": "2018-10-09", "close": 2658332319.9137, "volume": null}, {"date": "2018-10-10", "close": 2593494946.2572, "volume": null}, {"date": "2018-10-11", "close": 2398982825.2879, "volume": null}, {"date": "2018-10-12", "close": 2334145451.6315, "volume": null}, {"date": "2018-10-15", "close": 2377370367.4025, "volume": null}, {"date": "2018-10-16", "close": 2398982825.2879, "volume": null}, {"date": "2018-10-17", "close": 2355757909.517, "volume": null}, {"date": "2018-10-18", "close": 2398982825.2879, "volume": null}, {"date": "2018-10-19", "close": 2507045114.7153, "volume": null}, {"date": "2018-10-22", "close": 2334145451.6315, "volume": null}, {"date": "2018-10-23", "close": 2312532993.746, "volume": null}, {"date": "2018-10-24", "close": 2118020872.7767, "volume": null}, {"date": "2018-10-25", "close": 2098785785.2587, "volume": null}, {"date": "2018-10-26", "close": 2053183499.1203, "volume": null}, {"date": "2018-10-29", "close": 1864074492.6224, "volume": null}, {"date": "2018-10-30", "close": 1856726256.9413, "volume": null}, {"date": "2018-10-31", "close": 2157355546.1283, "volume": null}, {"date": "2018-11-01", "close": 2226083162.2041, "volume": null}, {"date": "2018-11-02", "close": 2161245788.5477, "volume": null}, {"date": "2018-11-05", "close": 2290920535.8606, "volume": null}, {"date": "2018-11-06", "close": 2269308077.9751, "volume": null}, {"date": "2018-11-07", "close": 2355757909.517, "volume": null}, {"date": "2018-11-08", "close": 2420595283.1734, "volume": null}, {"date": "2018-11-09", "close": 2398982825.2879, "volume": null}, {"date": "2018-11-12", "close": 2334145451.6315, "volume": null}, {"date": "2018-11-13", "close": 2312316869.1672, "volume": null}, {"date": "2018-11-14", "close": 2226299286.783, "volume": null}, {"date": "2018-11-15", "close": 2139633330.6622, "volume": null}, {"date": "2018-11-16", "close": 2226083162.2041, "volume": null}, {"date": "2018-11-19", "close": 2054264122.0146, "volume": null}, {"date": "2018-11-20", "close": 1913999270.3378, "volume": null}, {"date": "2018-11-21", "close": 1966733667.5784, "volume": null}, {"date": "2018-11-23", "close": 1901896293.922, "volume": null}, {"date": "2018-11-26", "close": 1880283836.0365, "volume": null}, {"date": "2018-11-27", "close": 1858671378.151, "volume": null}, {"date": "2018-11-28", "close": 1793834004.4946, "volume": null}, {"date": "2018-11-29", "close": 1901896293.922, "volume": null}, {"date": "2018-11-30", "close": 1912702522.8647, "volume": null}, {"date": "2018-12-03", "close": 1952469445.374, "volume": null}, {"date": "2018-12-04", "close": 1815446462.3801, "volume": null}, {"date": "2018-12-06", "close": 1793834004.4946, "volume": null}, {"date": "2018-12-07", "close": 1707384172.9527, "volume": null}, {"date": "2018-12-10", "close": 1512872051.9834, "volume": null}, {"date": "2018-12-11", "close": 1599321883.5253, "volume": null}, {"date": "2018-12-12", "close": 1702413307.639, "volume": null}, {"date": "2018-12-13", "close": 1534700634.4477, "volume": null}, {"date": "2018-12-14", "close": 1545290738.8116, "volume": null}, {"date": "2018-12-17", "close": 1363746092.5736, "volume": null}, {"date": "2018-12-18", "close": 1404809762.556, "volume": null}, {"date": "2018-12-19", "close": 1318143806.4352, "volume": null}, {"date": "2018-12-20", "close": 1253090308.2, "volume": null}, {"date": "2018-12-21", "close": 1004979291.6747, "volume": null}, {"date": "2018-12-24", "close": 1062684554.2289, "volume": null}, {"date": "2018-12-26", "close": 1015785520.6174, "volume": null}, {"date": "2018-12-27", "close": 946625655.3839, "volume": null}, {"date": "2018-12-28", "close": 1145244143.3514, "volume": null}, {"date": "2018-12-31", "close": 1055120193.969, "volume": null}, {"date": "2019-01-02", "close": 1123847810.0448, "volume": null}, {"date": "2019-01-03", "close": 1056947516.8998, "volume": null}, {"date": "2019-01-04", "close": 1188708957.8804, "volume": null}, {"date": "2019-01-07", "close": 1188708957.8804, "volume": null}, {"date": "2019-01-08", "close": 1235022293.9017, "volume": null}, {"date": "2019-01-09", "close": 1373962301.9656, "volume": null}, {"date": "2019-01-10", "close": 1290598297.1273, "volume": null}, {"date": "2019-01-11", "close": 1335367855.2812, "volume": null}, {"date": "2019-01-14", "close": 1400206525.7111, "volume": null}, {"date": "2019-01-15", "close": 1725943655.7276, "volume": null}, {"date": "2019-01-16", "close": 1543777867.3771, "volume": null}, {"date": "2019-01-17", "close": 1404837859.3132, "volume": null}, {"date": "2019-01-18", "close": 1417188082.2522, "volume": null}, {"date": "2019-01-22", "close": 1466588974.0083, "volume": null}, {"date": "2019-01-23", "close": 1437257194.5281, "volume": null}, {"date": "2019-01-24", "close": 1292142074.9947, "volume": null}, {"date": "2019-01-25", "close": 1406381637.1806, "volume": null}, {"date": "2019-01-28", "close": 1399666203.4575, "volume": null}, {"date": "2019-01-29", "close": 1383919669.2102, "volume": null}, {"date": "2019-01-30", "close": 1319930076.6074, "volume": null}, {"date": "2019-01-31", "close": 1162464734.135, "volume": null}, {"date": "2019-02-01", "close": 1153202066.9307, "volume": null}, {"date": "2019-02-04", "close": 1159377178.4002, "volume": null}, {"date": "2019-02-05", "close": 1197878998.4126, "volume": null}, {"date": "2019-02-06", "close": 1251741408.2054, "volume": null}, {"date": "2019-02-07", "close": 1279992543.1784, "volume": null}, {"date": "2019-02-08", "close": 1250460072.5755, "volume": null}, {"date": "2019-02-11", "close": 1273616740.5861, "volume": null}, {"date": "2019-02-12", "close": 1269139784.7707, "volume": null}, {"date": "2019-02-13", "close": 1305109809.0806, "volume": null}, {"date": "2019-02-14", "close": 1458870084.6714, "volume": null}, {"date": "2019-02-15", "close": 1551496756.714, "volume": null}, {"date": "2019-02-19", "close": 1852533440.8526, "volume": null}, {"date": "2019-02-20", "close": 1678086541.8389, "volume": null}, {"date": "2019-02-21", "close": 1619422982.8786, "volume": null}, {"date": "2019-02-22", "close": 1373962301.9656, "volume": null}, {"date": "2019-02-25", "close": 1378315755.5517, "volume": null}, {"date": "2019-02-26", "close": 1253547628.3102, "volume": null}, {"date": "2019-02-27", "close": 1348829598.2847, "volume": null}, {"date": "2019-02-28", "close": 1389292016.1887, "volume": null}, {"date": "2019-03-01", "close": 1397890858.91, "volume": null}, {"date": "2019-03-04", "close": 1358524523.2919, "volume": null}, {"date": "2019-03-05", "close": 1351577522.8887, "volume": null}, {"date": "2019-03-06", "close": 1213409403.7584, "volume": null}, {"date": "2019-03-07", "close": 1219584515.2279, "volume": null}, {"date": "2019-03-08", "close": 663824482.9722, "volume": null}, {"date": "2019-03-11", "close": 671543372.3091, "volume": null}, {"date": "2019-03-12", "close": 669999594.4417, "volume": null}, {"date": "2019-03-13", "close": 686981150.9828, "volume": null}, {"date": "2019-03-14", "close": 538778475.7146, "volume": null}, {"date": "2019-03-15", "close": 548041142.9189, "volume": null}, {"date": "2019-03-18", "close": 605160924.0118, "volume": null}, {"date": "2019-03-19", "close": 623686258.4204, "volume": null}, {"date": "2019-03-20", "close": 595898256.8076, "volume": null}, {"date": "2019-03-21", "close": 591266923.2054, "volume": null}, {"date": "2019-03-22", "close": 560391365.8579, "volume": null}, {"date": "2019-03-25", "close": 541866031.4494, "volume": null}, {"date": "2019-03-26", "close": 574285366.6643, "volume": null}, {"date": "2019-03-27", "close": 654561815.7679, "volume": null}, {"date": "2019-03-28", "close": 700875151.7892, "volume": null}, {"date": "2019-03-29", "close": 634492703.492, "volume": null}, {"date": "2019-04-01", "close": 654561815.7679, "volume": null}, {"date": "2019-04-02", "close": 702418929.6566, "volume": null}, {"date": "2019-04-03", "close": 677718483.7786, "volume": null}, {"date": "2019-04-04", "close": 645299148.5636, "volume": null}, {"date": "2019-04-05", "close": 659193149.37, "volume": null}, {"date": "2019-04-08", "close": 666912038.7069, "volume": null}, {"date": "2019-04-09", "close": 651474260.0331, "volume": null}, {"date": "2019-04-10", "close": 654561815.7679, "volume": null}, {"date": "2019-04-11", "close": 625230036.2877, "volume": null}, {"date": "2019-04-12", "close": 639124037.0941, "volume": null}, {"date": "2019-04-15", "close": 628317592.0225, "volume": null}, {"date": "2019-04-16", "close": 637580259.2268, "volume": null}, {"date": "2019-04-17", "close": 595898256.8076, "volume": null}, {"date": "2019-04-18", "close": 577372922.399, "volume": null}, {"date": "2019-04-22", "close": 537234697.8472, "volume": null}, {"date": "2019-04-23", "close": 532603364.2451, "volume": null}, {"date": "2019-04-24", "close": 555760032.2558, "volume": null}, {"date": "2019-04-25", "close": 563478921.5927, "volume": null}, {"date": "2019-04-26", "close": 568110255.1948, "volume": null}, {"date": "2019-04-29", "close": 572741588.7969, "volume": null}, {"date": "2019-04-30", "close": 558847587.9905, "volume": null}, {"date": "2019-05-01", "close": 588179367.4707, "volume": null}, {"date": "2019-05-02", "close": 612879813.3487, "volume": null}, {"date": "2019-05-03", "close": 625230036.2877, "volume": null}, {"date": "2019-05-06", "close": 626773814.1551, "volume": null}, {"date": "2019-05-07", "close": 563478921.5927, "volume": null}, {"date": "2019-05-08", "close": 543409809.3168, "volume": null}, {"date": "2019-05-09", "close": 565022699.46, "volume": null}, {"date": "2019-05-10", "close": 543409809.3168, "volume": null}, {"date": "2019-05-13", "close": 544953587.1841, "volume": null}, {"date": "2019-05-14", "close": 549584920.7863, "volume": null}, {"date": "2019-05-15", "close": 568110255.1948, "volume": null}, {"date": "2019-05-16", "close": 586635589.6033, "volume": null}, {"date": "2019-05-17", "close": 568110255.1948, "volume": null}, {"date": "2019-05-20", "close": 543409809.3168, "volume": null}, {"date": "2019-05-21", "close": 538377093.4691, "volume": null}, {"date": "2019-05-22", "close": 526428252.7756, "volume": null}, {"date": "2019-05-23", "close": 527508897.2828, "volume": null}, {"date": "2019-05-24", "close": 520253141.3061, "volume": null}, {"date": "2019-05-28", "close": 529515808.5104, "volume": null}, {"date": "2019-05-29", "close": 507902918.3671, "volume": null}, {"date": "2019-05-30", "close": 490921361.8259, "volume": null}, {"date": "2019-05-31", "close": 486290028.2238, "volume": null}, {"date": "2019-06-03", "close": 478571138.8869, "volume": null}, {"date": "2019-06-04", "close": 478571138.8869, "volume": null}, {"date": "2019-06-05", "close": 481658694.6217, "volume": null}, {"date": "2019-06-06", "close": 470852249.55, "volume": null}, {"date": "2019-06-07", "close": 463133360.2131, "volume": null}, {"date": "2019-06-10", "close": 466220915.9479, "volume": null}, {"date": "2019-06-11", "close": 478571138.8869, "volume": null}, {"date": "2019-06-12", "close": 488281501.6727, "volume": null}, {"date": "2019-06-13", "close": 473939805.2848, "volume": null}, {"date": "2019-06-14", "close": 472396027.4174, "volume": null}, {"date": "2019-06-17", "close": 489377583.9586, "volume": null}, {"date": "2019-06-18", "close": 490149472.8922, "volume": null}, {"date": "2019-06-19", "close": 489377583.9586, "volume": null}, {"date": "2019-06-20", "close": 507902918.3671, "volume": null}, {"date": "2019-06-21", "close": 503271584.7649, "volume": null}, {"date": "2019-06-24", "close": 481658694.6217, "volume": null}, {"date": "2019-06-25", "close": 481658694.6217, "volume": null}, {"date": "2019-06-26", "close": 460045804.4784, "volume": null}, {"date": "2019-06-27", "close": 447695581.5394, "volume": null}, {"date": "2019-06-28", "close": 449239359.4067, "volume": null}, {"date": "2019-07-01", "close": 460045804.4784, "volume": null}, {"date": "2019-07-02", "close": 439976692.2025, "volume": null}, {"date": "2019-07-03", "close": 446831065.9336, "volume": null}, {"date": "2019-07-05", "close": 446151803.672, "volume": null}, {"date": "2019-07-08", "close": 447695581.5394, "volume": null}, {"date": "2019-07-09", "close": 441520470.0699, "volume": null}, {"date": "2019-07-10", "close": 453870693.0089, "volume": null}, {"date": "2019-07-11", "close": 439976692.2025, "volume": null}, {"date": "2019-07-12", "close": 424538913.5287, "volume": null}, {"date": "2019-07-15", "close": 433801580.733, "volume": null}, {"date": "2019-07-16", "close": 421451357.794, "volume": null}, {"date": "2019-07-17", "close": 410644912.7223, "volume": null}, {"date": "2019-07-18", "close": 415276246.3244, "volume": null}, {"date": "2019-07-19", "close": 424538913.5287, "volume": null}, {"date": "2019-07-22", "close": 447695581.5394, "volume": null}, {"date": "2019-07-23", "close": 452326915.1415, "volume": null}, {"date": "2019-07-24", "close": 460045804.4784, "volume": null}, {"date": "2019-07-25", "close": 433801580.733, "volume": null}, {"date": "2019-07-26", "close": 424538913.5287, "volume": null}, {"date": "2019-07-29", "close": 419907579.9266, "volume": null}, {"date": "2019-07-30", "close": 438432914.3351, "volume": null}, {"date": "2019-07-31", "close": 439976692.2025, "volume": null}, {"date": "2019-08-01", "close": 421451357.794, "volume": null}, {"date": "2019-08-02", "close": 421451357.794, "volume": null}, {"date": "2019-08-05", "close": 389032022.579, "volume": null}, {"date": "2019-08-06", "close": 373594243.9053, "volume": null}, {"date": "2019-08-07", "close": 384400688.9769, "volume": null}, {"date": "2019-08-08", "close": 385944466.8443, "volume": null}, {"date": "2019-08-09", "close": 396750911.9159, "volume": null}, {"date": "2019-08-12", "close": 375138021.7726, "volume": null}, {"date": "2019-08-13", "close": 381313133.2422, "volume": null}, {"date": "2019-08-14", "close": 389032022.579, "volume": null}, {"date": "2019-08-15", "close": 384400688.9769, "volume": null}, {"date": "2019-08-16", "close": 376681799.64, "volume": null}, {"date": "2019-08-19", "close": 379769355.3748, "volume": null}, {"date": "2019-08-20", "close": 378225577.5074, "volume": null}, {"date": "2019-08-21", "close": 405457819.0879, "volume": null}, {"date": "2019-08-22", "close": 399853905.4294, "volume": null}, {"date": "2019-08-23", "close": 392042389.4204, "volume": null}, {"date": "2019-08-26", "close": 392119578.3138, "volume": null}, {"date": "2019-08-27", "close": 392119578.3138, "volume": null}, {"date": "2019-08-28", "close": 389032022.579, "volume": null}, {"date": "2019-08-29", "close": 401382245.5181, "volume": null}, {"date": "2019-08-30", "close": 396750911.9159, "volume": null}, {"date": "2019-09-03", "close": 379769355.3748, "volume": null}, {"date": "2019-09-04", "close": 387488244.7117, "volume": null}, {"date": "2019-09-05", "close": 390575800.4464, "volume": null}, {"date": "2019-09-06", "close": 403898603.4419, "volume": null}, {"date": "2019-09-09", "close": 413732468.4571, "volume": null}, {"date": "2019-09-10", "close": 416820024.1918, "volume": null}, {"date": "2019-09-11", "close": 429170247.1308, "volume": null}, {"date": "2019-09-12", "close": 418363802.0592, "volume": null}, {"date": "2019-09-13", "close": 402926023.3854, "volume": null}, {"date": "2019-09-16", "close": 338087352.9556, "volume": null}, {"date": "2019-09-17", "close": 339631130.823, "volume": null}, {"date": "2019-09-18", "close": 344262464.4251, "volume": null}, {"date": "2019-09-19", "close": 327280907.884, "volume": null}, {"date": "2019-09-20", "close": 328824685.7513, "volume": null}, {"date": "2019-09-23", "close": 319562018.5471, "volume": null}, {"date": "2019-09-24", "close": 347350020.1599, "volume": null}, {"date": "2019-09-25", "close": 291774016.9343, "volume": null}, {"date": "2019-09-26", "close": 270161126.791, "volume": null}, {"date": "2019-09-27", "close": 251635792.3825, "volume": null}, {"date": "2019-09-30", "close": 231566680.1066, "volume": null}, {"date": "2019-10-01", "close": 214585123.5654, "volume": null}, {"date": "2019-10-02", "close": 223847790.7697, "volume": null}, {"date": "2019-10-03", "close": 234654235.8413, "volume": null}, {"date": "2019-10-04", "close": 236198013.7087, "volume": null}, {"date": "2019-10-07", "close": 223847790.7697, "volume": null}, {"date": "2019-10-08", "close": 217672679.3002, "volume": null}, {"date": "2019-10-09", "close": 217672679.3002, "volume": null}, {"date": "2019-10-10", "close": 225391568.6371, "volume": null}, {"date": "2019-10-11", "close": 222304012.9023, "volume": null}, {"date": "2019-10-14", "close": 202234900.6264, "volume": null}, {"date": "2019-10-15", "close": 209953789.9633, "volume": null}, {"date": "2019-10-16", "close": 256267125.9846, "volume": null}, {"date": "2019-10-17", "close": 228479124.3718, "volume": null}, {"date": "2019-10-18", "close": 234654235.8413, "volume": null}, {"date": "2019-10-21", "close": 219216457.1676, "volume": null}, {"date": "2019-10-22", "close": 219216457.1676, "volume": null}, {"date": "2019-10-23", "close": 171359343.2789, "volume": null}, {"date": "2019-10-24", "close": 159009120.3398, "volume": null}, {"date": "2019-10-25", "close": 157465342.4725, "volume": null}, {"date": "2019-10-28", "close": 143571341.6661, "volume": null}, {"date": "2019-10-29", "close": 145423875.1069, "volume": null}, {"date": "2019-10-30", "close": 138785630.2772, "volume": null}, {"date": "2019-10-31", "close": 142027563.7987, "volume": null}, {"date": "2019-11-01", "close": 197603567.0243, "volume": null}, {"date": "2019-11-04", "close": 154377786.7377, "volume": null}, {"date": "2019-11-05", "close": 133258905.512, "volume": null}, {"date": "2019-11-06", "close": 131221118.7271, "volume": null}, {"date": "2019-11-07", "close": 123502229.3902, "volume": null}, {"date": "2019-11-08", "close": 118099006.8544, "volume": null}, {"date": "2019-11-11", "close": 111923895.3848, "volume": null}, {"date": "2019-11-12", "close": 108419519.6259, "volume": null}, {"date": "2019-11-13", "close": 101889339.2469, "volume": null}, {"date": "2019-11-14", "close": 97597636.7756, "volume": null}, {"date": "2019-11-15", "close": 100453625.8302, "volume": null}, {"date": "2019-11-18", "close": 101920214.8042, "volume": null}, {"date": "2019-11-19", "close": 101935652.5829, "volume": null}, {"date": "2019-11-20", "close": 111152006.4512, "volume": null}, {"date": "2019-11-21", "close": 114517442.202, "volume": null}, {"date": "2019-11-22", "close": 124374463.8852, "volume": null}, {"date": "2019-11-25", "close": 121433567.0479, "volume": null}, {"date": "2019-11-26", "close": 117944629.0676, "volume": null}, {"date": "2019-11-27", "close": 125626313.3579, "volume": null}, {"date": "2019-11-29", "close": 138214432.4663, "volume": null}, {"date": "2019-12-02", "close": 146164888.4833, "volume": null}, {"date": "2019-12-03", "close": 142799452.7324, "volume": null}, {"date": "2019-12-04", "close": 137396230.1966, "volume": null}, {"date": "2019-12-05", "close": 129692778.6384, "volume": null}, {"date": "2019-12-06", "close": 113622051.039, "volume": null}, {"date": "2019-12-09", "close": 121989327.0801, "volume": null}, {"date": "2019-12-10", "close": 113961682.1698, "volume": null}, {"date": "2019-12-11", "close": 114224124.4072, "volume": null}, {"date": "2019-12-12", "close": 123409602.7181, "volume": null}, {"date": "2019-12-13", "close": 122699464.8991, "volume": null}, {"date": "2019-12-16", "close": 117327117.9207, "volume": null}, {"date": "2019-12-17", "close": 114193248.8499, "volume": null}, {"date": "2019-12-18", "close": 114239562.1859, "volume": null}, {"date": "2019-12-19", "close": 112201775.401, "volume": null}, {"date": "2019-12-20", "close": 108172515.1671, "volume": null}, {"date": "2019-12-23", "close": 118284260.1984, "volume": null}, {"date": "2019-12-24", "close": 125061445.0362, "volume": null}, {"date": "2019-12-26", "close": 124891629.4708, "volume": null}, {"date": "2019-12-27", "close": 129831718.6464, "volume": null}, {"date": "2019-12-30", "close": 131205680.9484, "volume": null}, {"date": "2019-12-31", "close": 132950149.9385, "volume": null}, {"date": "2020-01-02", "close": 136624341.2629, "volume": null}, {"date": "2020-01-03", "close": 134771807.822, "volume": null}, {"date": "2020-01-06", "close": 132764896.5944, "volume": null}, {"date": "2020-01-07", "close": 125910522.8633, "volume": null}, {"date": "2020-01-08", "close": 128488631.9018, "volume": null}, {"date": "2020-01-09", "close": 139634708.1043, "volume": null}, {"date": "2020-01-10", "close": 146674335.1795, "volume": null}, {"date": "2020-01-13", "close": 162096676.0746, "volume": null}, {"date": "2020-01-14", "close": 159009120.3398, "volume": null}, {"date": "2020-01-15", "close": 175975239.1023, "volume": null}, {"date": "2020-01-16", "close": 169815565.4115, "volume": null}, {"date": "2020-01-17", "close": 169815565.4115, "volume": null}, {"date": "2020-01-21", "close": 168256349.7654, "volume": null}, {"date": "2020-01-22", "close": 142845766.0684, "volume": null}, {"date": "2020-01-23", "close": 125061445.0362, "volume": null}, {"date": "2020-01-24", "close": 74101337.6341, "volume": null}, {"date": "2020-01-27", "close": 69037746.2291, "volume": null}, {"date": "2020-01-28", "close": 66567701.6413, "volume": null}, {"date": "2020-01-29", "close": 64838670.4298, "volume": null}, {"date": "2020-01-30", "close": 65826688.265, "volume": null}, {"date": "2020-01-31", "close": 74024148.7407, "volume": null}, {"date": "2020-02-03", "close": 65131988.2246, "volume": null}, {"date": "2020-02-04", "close": 69181471.9486, "volume": null}, {"date": "2020-02-05", "close": 69161248.4585, "volume": null}, {"date": "2020-02-06", "close": 67339590.575, "volume": null}, {"date": "2020-02-07", "close": 65070237.1099, "volume": null}, {"date": "2020-02-10", "close": 69747884.0481, "volume": null}, {"date": "2020-02-11", "close": 69099497.3438, "volume": null}, {"date": "2020-02-12", "close": 66861019.4361, "volume": null}, {"date": "2020-02-13", "close": 62151725.0517, "volume": null}, {"date": "2020-02-14", "close": 55375312.1028, "volume": null}, {"date": "2020-02-18", "close": 55900196.5777, "volume": null}, {"date": "2020-02-19", "close": 58663558.9603, "volume": null}, {"date": "2020-02-20", "close": 57864653.914, "volume": null}, {"date": "2020-02-21", "close": 62744226.9972, "volume": null}, {"date": "2020-02-24", "close": 65888439.3797, "volume": null}, {"date": "2020-02-25", "close": 61596736.9083, "volume": null}, {"date": "2020-02-26", "close": 55730381.0123, "volume": null}, {"date": "2020-02-27", "close": 52256880.8107, "volume": null}, {"date": "2020-02-28", "close": 72557559.7667, "volume": null}, {"date": "2020-03-02", "close": 95405472.2039, "volume": null}, {"date": "2020-03-03", "close": 69639819.5974, "volume": null}, {"date": "2020-03-04", "close": 67910788.3859, "volume": null}, {"date": "2020-03-05", "close": 67926226.1646, "volume": null}, {"date": "2020-03-06", "close": 63155952.5544, "volume": null}, {"date": "2020-03-09", "close": 51870936.3439, "volume": null}, {"date": "2020-03-10", "close": 53322087.5392, "volume": null}, {"date": "2020-03-11", "close": 48243058.3555, "volume": null}, {"date": "2020-03-12", "close": 58740747.8537, "volume": null}, {"date": "2020-03-13", "close": 60207336.8277, "volume": null}, {"date": "2020-03-16", "close": 80276449.1036, "volume": null}, {"date": "2020-03-17", "close": 63881528.1521, "volume": null}, {"date": "2020-03-18", "close": 58138674.4854, "volume": null}, {"date": "2020-03-19", "close": 57521163.3385, "volume": null}, {"date": "2020-03-20", "close": 49385453.9774, "volume": null}, {"date": "2020-03-23", "close": 49894900.6736, "volume": null}, {"date": "2020-03-24", "close": 50327158.4765, "volume": null}, {"date": "2020-03-25", "close": 56347892.1593, "volume": null}, {"date": "2020-03-26", "close": 57598352.2318, "volume": null}, {"date": "2020-03-27", "close": 72557559.7667, "volume": null}, {"date": "2020-03-30", "close": 67926226.1646, "volume": null}, {"date": "2020-03-31", "close": 67926226.1646, "volume": null}, {"date": "2020-04-01", "close": 67771848.3779, "volume": null}, {"date": "2020-04-02", "close": 68543737.3115, "volume": null}, {"date": "2020-04-03", "close": 67138899.4522, "volume": null}, {"date": "2020-04-06", "close": 64993048.2166, "volume": null}, {"date": "2020-04-07", "close": 58663558.9603, "volume": null}, {"date": "2020-04-08", "close": 62399501.3994, "volume": null}, {"date": "2020-04-09", "close": 63094201.4397, "volume": null}, {"date": "2020-04-13", "close": 64838670.4298, "volume": null}, {"date": "2020-04-14", "close": 70396270.7524, "volume": null}, {"date": "2020-04-15", "close": 68034290.6153, "volume": null}, {"date": "2020-04-16", "close": 66073692.7237, "volume": null}, {"date": "2020-04-17", "close": 62708256.9729, "volume": null}, {"date": "2020-04-20", "close": 63294892.5625, "volume": null}, {"date": "2020-04-21", "close": 65147426.0033, "volume": null}, {"date": "2020-04-22", "close": 64499039.299, "volume": null}, {"date": "2020-04-23", "close": 65610559.3635, "volume": null}, {"date": "2020-04-24", "close": 65610559.3635, "volume": null}, {"date": "2020-04-27", "close": 64838670.4298, "volume": null}, {"date": "2020-04-28", "close": 63294892.5625, "volume": null}, {"date": "2020-04-29", "close": 62507565.8501, "volume": null}, {"date": "2020-04-30", "close": 62646505.8582, "volume": null}, {"date": "2020-05-01", "close": 64360099.291, "volume": null}, {"date": "2020-05-04", "close": 61519548.015, "volume": null}, {"date": "2020-05-05", "close": 62523003.6288, "volume": null}, {"date": "2020-05-06", "close": 61751114.6951, "volume": null}, {"date": "2020-05-07", "close": 60207336.8277, "volume": null}, {"date": "2020-05-08", "close": 60191899.049, "volume": null}, {"date": "2020-05-11", "close": 62538441.4074, "volume": null}, {"date": "2020-05-12", "close": 59867705.6969, "volume": null}, {"date": "2020-05-13", "close": 56517707.7247, "volume": null}, {"date": "2020-05-14", "close": 52488447.4908, "volume": null}, {"date": "2020-05-15", "close": 53661718.67, "volume": null}, {"date": "2020-05-18", "close": 52797203.0643, "volume": null}, {"date": "2020-05-19", "close": 52087065.2453, "volume": null}, {"date": "2020-05-20", "close": 54371856.489, "volume": null}, {"date": "2020-05-21", "close": 53105958.6378, "volume": null}, {"date": "2020-05-22", "close": 54016787.5795, "volume": null}, {"date": "2020-05-26", "close": 61149041.3268, "volume": null}, {"date": "2020-05-27", "close": 58200425.6001, "volume": null}, {"date": "2020-05-28", "close": 58663558.9603, "volume": null}, {"date": "2020-05-29", "close": 57891670.0266, "volume": null}, {"date": "2020-06-01", "close": 55884758.7991, "volume": null}, {"date": "2020-06-02", "close": 54742363.1772, "volume": null}, {"date": "2020-06-03", "close": 56455956.61, "volume": null}, {"date": "2020-06-04", "close": 72603873.1027, "volume": null}, {"date": "2020-06-05", "close": 70133828.5149, "volume": null}, {"date": "2020-06-08", "close": 73792582.0606, "volume": null}, {"date": "2020-06-09", "close": 73329448.7004, "volume": null}, {"date": "2020-06-10", "close": 70349957.4164, "volume": null}, {"date": "2020-06-11", "close": 64823232.6512, "volume": null}, {"date": "2020-06-12", "close": 69470004.032, "volume": null}, {"date": "2020-06-15", "close": 78331288.9907, "volume": null}, {"date": "2020-06-16", "close": 78593731.2282, "volume": null}, {"date": "2020-06-17", "close": 68373921.7461, "volume": null}, {"date": "2020-06-18", "close": 67154337.2309, "volume": null}, {"date": "2020-06-19", "close": 70658712.9899, "volume": null}, {"date": "2020-06-22", "close": 73190508.6923, "volume": null}, {"date": "2020-06-23", "close": 75614239.9441, "volume": null}, {"date": "2020-06-24", "close": 74873226.5678, "volume": null}, {"date": "2020-06-25", "close": 74873226.5678, "volume": null}, {"date": "2020-06-26", "close": 76278064.4271, "volume": null}, {"date": "2020-06-29", "close": 77034515.5821, "volume": null}, {"date": "2020-06-30", "close": 73916084.29, "volume": null}, {"date": "2020-07-01", "close": 78053408.9746, "volume": null}, {"date": "2020-07-02", "close": 75274608.8133, "volume": null}, {"date": "2020-07-06", "close": 82592115.9047, "volume": null}, {"date": "2020-07-07", "close": 92163538.6824, "volume": null}, {"date": "2020-07-08", "close": 88720914.0382, "volume": null}, {"date": "2020-07-09", "close": 105347401.6698, "volume": null}, {"date": "2020-07-10", "close": 94787961.057, "volume": null}, {"date": "2020-07-13", "close": 90326443.0202, "volume": null}, {"date": "2020-07-14", "close": 85602482.7461, "volume": null}, {"date": "2020-07-15", "close": 84815156.0337, "volume": null}, {"date": "2020-07-16", "close": 89369300.7425, "volume": null}, {"date": "2020-07-17", "close": 90650636.3724, "volume": null}, {"date": "2020-07-20", "close": 101117450.3132, "volume": null}, {"date": "2020-07-21", "close": 101580583.6734, "volume": null}, {"date": "2020-07-22", "close": 101889339.2469, "volume": null}, {"date": "2020-07-23", "close": 100654316.953, "volume": null}, {"date": "2020-07-24", "close": 124582873.8973, "volume": null}, {"date": "2020-07-27", "close": 134463052.2485, "volume": null}, {"date": "2020-07-28", "close": 123409602.7181, "volume": null}, {"date": "2020-07-29", "close": 116400851.2002, "volume": null}, {"date": "2020-07-30", "close": 126157527.3221, "volume": null}, {"date": "2020-07-31", "close": 131113054.2763, "volume": null}, {"date": "2020-08-03", "close": 154377786.7377, "volume": null}, {"date": "2020-08-04", "close": 148959126.4232, "volume": null}, {"date": "2020-08-05", "close": 129692778.6384, "volume": null}, {"date": "2020-08-06", "close": 112263526.5157, "volume": null}, {"date": "2020-08-07", "close": 105609843.9073, "volume": null}, {"date": "2020-08-10", "close": 105625281.6859, "volume": null}, {"date": "2020-08-11", "close": 94278514.3607, "volume": null}, {"date": "2020-08-12", "close": 95405472.2039, "volume": null}, {"date": "2020-08-13", "close": 83919764.8706, "volume": null}, {"date": "2020-08-14", "close": 80276449.1036, "volume": null}, {"date": "2020-08-17", "close": 80122071.3169, "volume": null}, {"date": "2020-08-18", "close": 77127142.2542, "volume": null}, {"date": "2020-08-19", "close": 82839120.3635, "volume": null}, {"date": "2020-08-20", "close": 76401566.6565, "volume": null}, {"date": "2020-08-21", "close": 71013781.8993, "volume": null}, {"date": "2020-08-24", "close": 56811025.5195, "volume": null}, {"date": "2020-08-25", "close": 57428536.6664, "volume": null}, {"date": "2020-08-26", "close": 55576003.2256, "volume": null}, {"date": "2020-08-27", "close": 55884758.7991, "volume": null}, {"date": "2020-08-28", "close": 56965403.3062, "volume": null}, {"date": "2020-08-31", "close": 56687523.2901, "volume": null}, {"date": "2020-09-01", "close": 54032225.3582, "volume": null}, {"date": "2020-09-02", "close": 52025314.1306, "volume": null}, {"date": "2020-09-03", "close": 48953196.1745, "volume": null}, {"date": "2020-09-04", "close": 48551813.929, "volume": null}, {"date": "2020-09-08", "close": 46467713.8081, "volume": null}, {"date": "2020-09-09", "close": 49184762.8546, "volume": null}, {"date": "2020-09-10", "close": 50790291.8367, "volume": null}, {"date": "2020-09-11", "close": 49740522.8869, "volume": null}, {"date": "2020-09-14", "close": 48165869.4622, "volume": null}, {"date": "2020-09-15", "close": 52488447.4908, "volume": null}, {"date": "2020-09-16", "close": 52843516.4003, "volume": null}, {"date": "2020-09-17", "close": 51037296.2955, "volume": null}, {"date": "2020-09-18", "close": 50589600.7139, "volume": null}, {"date": "2020-09-21", "close": 51731996.3358, "volume": null}, {"date": "2020-09-22", "close": 49323702.8627, "volume": null}, {"date": "2020-09-23", "close": 47656422.7659, "volume": null}, {"date": "2020-09-24", "close": 45093751.5061, "volume": null}, {"date": "2020-09-25", "close": 45124627.0634, "volume": null}, {"date": "2020-09-28", "close": 44537991.4738, "volume": null}, {"date": "2020-09-29", "close": 46297898.2426, "volume": null}, {"date": "2020-09-30", "close": 45001124.834, "volume": null}, {"date": "2020-10-01", "close": 57891670.0266, "volume": null}, {"date": "2020-10-02", "close": 55699505.455, "volume": null}, {"date": "2020-10-05", "close": 57891670.0266, "volume": null}, {"date": "2020-10-06", "close": 52503885.2695, "volume": null}, {"date": "2020-10-07", "close": 52534760.8268, "volume": null}, {"date": "2020-10-08", "close": 51407802.9837, "volume": null}, {"date": "2020-10-09", "close": 52334069.7041, "volume": null}, {"date": "2020-10-12", "close": 49400891.7561, "volume": null}, {"date": "2020-10-13", "close": 52102503.024, "volume": null}, {"date": "2020-10-14", "close": 49910338.4523, "volume": null}, {"date": "2020-10-15", "close": 49709647.3295, "volume": null}, {"date": "2020-10-16", "close": 43411033.6306, "volume": null}, {"date": "2020-10-19", "close": 35914973.1912, "volume": null}, {"date": "2020-10-20", "close": 36186136.3842, "volume": null}, {"date": "2020-10-21", "close": 34937344.9811, "volume": null}, {"date": "2020-10-22", "close": 34114079.12, "volume": null}, {"date": "2020-10-23", "close": 33650992.0731, "volume": null}, {"date": "2020-10-26", "close": 33033542.6773, "volume": null}, {"date": "2020-10-27", "close": 36429514.3544, "volume": 1.0}, {"date": "2020-10-28", "close": 32724817.9793, "volume": null}, {"date": "2020-10-29", "close": 32776272.0957, "volume": null}, {"date": "2020-10-30", "close": 31335556.8387, "volume": null}, {"date": "2020-11-02", "close": 32467547.3978, "volume": null}, {"date": "2020-11-03", "close": 32673363.863, "volume": null}, {"date": "2020-11-04", "close": 32261730.9325, "volume": null}, {"date": "2020-11-05", "close": 32416093.2814, "volume": null}, {"date": "2020-11-06", "close": 32313185.0488, "volume": null}, {"date": "2020-11-09", "close": 33599537.9568, "volume": null}, {"date": "2020-11-10", "close": 31438465.0714, "volume": null}, {"date": "2020-11-11", "close": 30975378.0245, "volume": null}, {"date": "2020-11-12", "close": 31026832.1408, "volume": null}, {"date": "2020-11-13", "close": 31232648.6061, "volume": null}, {"date": "2020-11-16", "close": 31181194.4898, "volume": null}, {"date": "2020-11-17", "close": 32004460.3509, "volume": null}, {"date": "2020-11-18", "close": 33702446.1894, "volume": null}, {"date": "2020-11-19", "close": 35297523.7953, "volume": null}, {"date": "2020-11-20", "close": 34577166.1669, "volume": null}, {"date": "2020-11-23", "close": 35194615.5627, "volume": null}, {"date": "2020-11-24", "close": 36944055.5176, "volume": null}, {"date": "2020-11-25", "close": 36378060.238, "volume": null}, {"date": "2020-11-27", "close": 36017881.4238, "volume": null}, {"date": "2020-11-30", "close": 35503340.2606, "volume": null}, {"date": "2020-12-01", "close": 36892601.4012, "volume": null}, {"date": "2020-12-02", "close": 36995509.6339, "volume": null}, {"date": "2020-12-03", "close": 36841147.2849, "volume": null}, {"date": "2020-12-04", "close": 37510050.7971, "volume": null}, {"date": "2020-12-07", "close": 40494389.5436, "volume": null}, {"date": "2020-12-08", "close": 39053674.2867, "volume": null}, {"date": "2020-12-09", "close": 36480968.4707, "volume": null}, {"date": "2020-12-10", "close": 38333316.6582, "volume": null}, {"date": "2020-12-11", "close": 37973137.844, "volume": null}, {"date": "2020-12-14", "close": 38127500.1929, "volume": null}, {"date": "2020-12-15", "close": 39413853.1009, "volume": null}, {"date": "2020-12-16", "close": 41935104.8006, "volume": null}, {"date": "2020-12-17", "close": 41626380.1027, "volume": null}, {"date": "2020-12-18", "close": 41214747.1721, "volume": null}, {"date": "2020-12-21", "close": 40751660.1252, "volume": null}, {"date": "2020-12-22", "close": 38487679.0072, "volume": null}, {"date": "2020-12-23", "close": 37921683.7276, "volume": null}, {"date": "2020-12-24", "close": 37715867.2624, "volume": null}, {"date": "2020-12-28", "close": 36069335.5401, "volume": null}, {"date": "2020-12-29", "close": 35297523.7953, "volume": null}, {"date": "2020-12-30", "close": 36326606.1217, "volume": null}, {"date": "2020-12-31", "close": 35863519.0749, "volume": null}, {"date": "2021-01-04", "close": 37561504.9134, "volume": null}, {"date": "2021-01-05", "close": 42861278.8943, "volume": null}, {"date": "2021-01-06", "close": 39208036.6356, "volume": null}, {"date": "2021-01-07", "close": 40134210.7294, "volume": null}, {"date": "2021-01-08", "close": 39208036.6356, "volume": null}, {"date": "2021-01-11", "close": 41523471.87, "volume": null}, {"date": "2021-01-12", "close": 44301994.1513, "volume": null}, {"date": "2021-01-13", "close": 42243829.4985, "volume": null}, {"date": "2021-01-14", "close": 42449645.9638, "volume": null}, {"date": "2021-01-15", "close": 42861278.8943, "volume": null}, {"date": "2021-01-19", "close": 42758370.6617, "volume": null}, {"date": "2021-01-20", "close": 43272911.8249, "volume": null}, {"date": "2021-01-21", "close": 44816535.3145, "volume": null}, {"date": "2021-01-22", "close": 47852328.1773, "volume": null}, {"date": "2021-01-25", "close": 47800874.061, "volume": null}, {"date": "2021-01-26", "close": 46926154.0836, "volume": null}, {"date": "2021-01-27", "close": 43838907.1044, "volume": null}, {"date": "2021-01-28", "close": 42295283.6148, "volume": null}, {"date": "2021-01-29", "close": 41008930.7068, "volume": null}, {"date": "2021-02-01", "close": 43633090.6391, "volume": null}, {"date": "2021-02-02", "close": 42809824.778, "volume": null}, {"date": "2021-02-03", "close": 44353448.2676, "volume": null}, {"date": "2021-02-04", "close": 45022351.7798, "volume": null}, {"date": "2021-02-05", "close": 46308704.6878, "volume": null}, {"date": "2021-02-08", "close": 47800874.061, "volume": null}, {"date": "2021-02-09", "close": 52586106.8788, "volume": null}, {"date": "2021-02-10", "close": 50322125.7607, "volume": null}, {"date": "2021-02-11", "close": 48212506.9916, "volume": null}, {"date": "2021-02-12", "close": 48881410.5037, "volume": null}, {"date": "2021-02-16", "close": 49859038.7138, "volume": null}, {"date": "2021-02-17", "close": 48675594.0385, "volume": null}, {"date": "2021-02-18", "close": 45742709.4082, "volume": null}, {"date": "2021-02-19", "close": 44662172.9655, "volume": null}, {"date": "2021-02-22", "close": 45485438.8266, "volume": null}, {"date": "2021-02-23", "close": 41523471.87, "volume": null}, {"date": "2021-02-24", "close": 42758370.6617, "volume": null}, {"date": "2021-02-25", "close": 40288573.0783, "volume": null}, {"date": "2021-02-26", "close": 38590587.2398, "volume": null}, {"date": "2021-03-01", "close": 39105128.403, "volume": null}, {"date": "2021-03-02", "close": 46154342.3388, "volume": 3.0}, {"date": "2021-03-03", "close": 41317655.4047, "volume": null}, {"date": "2021-03-04", "close": 35657702.6096, "volume": null}, {"date": "2021-03-05", "close": 36686784.936, "volume": null}, {"date": "2021-03-08", "close": 36635330.8196, "volume": null}, {"date": "2021-03-09", "close": 37921683.7276, "volume": null}, {"date": "2021-03-10", "close": 39979848.3804, "volume": null}, {"date": "2021-03-11", "close": 41163293.0558, "volume": null}, {"date": "2021-03-12", "close": 42192375.3822, "volume": null}, {"date": "2021-03-15", "close": 38847857.8214, "volume": null}, {"date": "2021-03-16", "close": 37870229.6113, "volume": null}, {"date": "2021-03-17", "close": 31798643.8856, "volume": null}, {"date": "2021-03-18", "close": 32004460.3509, "volume": null}, {"date": "2021-03-19", "close": 32519001.5141, "volume": null}, {"date": "2021-03-22", "close": 31335556.8387, "volume": null}, {"date": "2021-03-23", "close": 31387010.955, "volume": null}, {"date": "2021-03-24", "close": 30615199.2102, "volume": null}, {"date": "2021-03-25", "close": 30615199.2102, "volume": null}, {"date": "2021-03-26", "close": 30383655.6868, "volume": null}, {"date": "2021-03-29", "close": 30975378.0245, "volume": null}, {"date": "2021-03-30", "close": 30872469.7918, "volume": null}, {"date": "2021-03-31", "close": 30409382.745, "volume": null}, {"date": "2021-04-01", "close": 30769561.5592, "volume": null}, {"date": "2021-04-05", "close": 30460836.8613, "volume": null}, {"date": "2021-04-06", "close": 29637571.0002, "volume": null}, {"date": "2021-04-07", "close": 28042493.3943, "volume": null}, {"date": "2021-04-08", "close": 28299763.9759, "volume": null}, {"date": "2021-04-09", "close": 27785222.8127, "volume": null}, {"date": "2021-04-12", "close": 27527952.2311, "volume": null}, {"date": "2021-04-13", "close": 26961956.9515, "volume": null}, {"date": "2021-04-14", "close": 27425043.9984, "volume": null}, {"date": "2021-04-15", "close": 27733768.6963, "volume": null}, {"date": "2021-04-16", "close": 27630860.4637, "volume": null}, {"date": "2021-04-19", "close": 27270681.6495, "volume": null}, {"date": "2021-04-20", "close": 25881420.5088, "volume": null}, {"date": "2021-04-21", "close": 25881420.5088, "volume": null}, {"date": "2021-04-22", "close": 26087236.9741, "volume": null}, {"date": "2021-04-23", "close": 26859048.7189, "volume": null}, {"date": "2021-04-26", "close": 27167773.4168, "volume": null}, {"date": "2021-04-27", "close": 25727058.1599, "volume": null}, {"date": "2021-04-28", "close": 27013411.0679, "volume": null}, {"date": "2021-04-29", "close": 26344507.5557, "volume": null}, {"date": "2021-04-30", "close": 25263971.113, "volume": null}, {"date": "2021-05-03", "close": 26087236.9741, "volume": null}, {"date": "2021-05-04", "close": 26190145.2067, "volume": null}, {"date": "2021-05-05", "close": 25572695.8109, "volume": null}, {"date": "2021-05-06", "close": 23668893.5071, "volume": null}, {"date": "2021-05-07", "close": 23411622.9255, "volume": null}, {"date": "2021-05-10", "close": 22536902.948, "volume": null}, {"date": "2021-05-11", "close": 20684554.7605, "volume": null}, {"date": "2021-05-12", "close": 19243839.5036, "volume": null}, {"date": "2021-05-13", "close": 18163303.0609, "volume": null}, {"date": "2021-05-14", "close": 20530192.4116, "volume": null}, {"date": "2021-05-17", "close": 19346747.7362, "volume": null}, {"date": "2021-05-18", "close": 18472542.2999, "volume": null}, {"date": "2021-05-19", "close": 18677844.2241, "volume": null}, {"date": "2021-05-20", "close": 19346747.7362, "volume": null}, {"date": "2021-05-21", "close": 19964197.1321, "volume": null}, {"date": "2021-05-24", "close": 19398201.8525, "volume": null}, {"date": "2021-05-25", "close": 19604018.3178, "volume": null}, {"date": "2021-05-26", "close": 20375830.0626, "volume": null}, {"date": "2021-05-27", "close": 21353458.2727, "volume": null}, {"date": "2021-05-28", "close": 20684554.7605, "volume": null}, {"date": "2021-06-01", "close": 22691265.297, "volume": 1.0}, {"date": "2021-06-02", "close": 20941825.3421, "volume": null}, {"date": "2021-06-03", "close": 21559274.738, "volume": null}, {"date": "2021-06-04", "close": 22485448.8317, "volume": null}, {"date": "2021-06-07", "close": 22022361.7848, "volume": null}, {"date": "2021-06-08", "close": 22228178.2501, "volume": null}, {"date": "2021-06-09", "close": 22948535.8786, "volume": null}, {"date": "2021-06-10", "close": 24029072.3213, "volume": null}, {"date": "2021-06-11", "close": 23308714.6928, "volume": null}, {"date": "2021-06-14", "close": 23926164.0887, "volume": null}, {"date": "2021-06-15", "close": 23051444.1112, "volume": null}, {"date": "2021-06-16", "close": 22794173.5296, "volume": null}, {"date": "2021-06-17", "close": 22691265.297, "volume": null}, {"date": "2021-06-18", "close": 21456366.5053, "volume": null}, {"date": "2021-06-21", "close": 20324375.9463, "volume": null}, {"date": "2021-06-22", "close": 20478738.2953, "volume": null}, {"date": "2021-06-23", "close": 22125270.0175, "volume": null}, {"date": "2021-06-24", "close": 21353458.2727, "volume": null}, {"date": "2021-06-25", "close": 21765091.2032, "volume": null}, {"date": "2021-06-28", "close": 20890371.2258, "volume": null}, {"date": "2021-06-29", "close": 21456366.5053, "volume": null}, {"date": "2021-06-30", "close": 21610728.8543, "volume": null}, {"date": "2021-07-01", "close": 21147641.8074, "volume": null}, {"date": "2021-07-02", "close": 20684554.7605, "volume": null}, {"date": "2021-07-06", "close": 20684554.7605, "volume": null}, {"date": "2021-07-07", "close": 20272921.83, "volume": null}, {"date": "2021-07-08", "close": 20427284.1789, "volume": null}, {"date": "2021-07-09", "close": 20581646.5279, "volume": null}, {"date": "2021-07-12", "close": 20375830.0626, "volume": null}, {"date": "2021-07-13", "close": 21970907.6685, "volume": null}, {"date": "2021-07-14", "close": 20067105.3647, "volume": null}, {"date": "2021-07-15", "close": 20067105.3647, "volume": null}, {"date": "2021-07-16", "close": 19655472.4341, "volume": null}, {"date": "2021-07-19", "close": 20993279.4585, "volume": null}, {"date": "2021-07-20", "close": 20684554.7605, "volume": null}, {"date": "2021-07-21", "close": 22536902.948, "volume": null}, {"date": "2021-07-22", "close": 21353458.2727, "volume": null}, {"date": "2021-07-23", "close": 23154352.3439, "volume": 1.0}, {"date": "2021-07-26", "close": 20941825.3421, "volume": null}, {"date": "2021-07-27", "close": 20684554.7605, "volume": null}, {"date": "2021-07-28", "close": 20787462.9932, "volume": null}, {"date": "2021-07-29", "close": 20890371.2258, "volume": null}, {"date": "2021-07-30", "close": 20838917.1095, "volume": null}, {"date": "2021-08-02", "close": 22176724.1338, "volume": null}, {"date": "2021-08-03", "close": 22845627.646, "volume": null}, {"date": "2021-08-04", "close": 21713637.0869, "volume": null}, {"date": "2021-08-05", "close": 22073815.9012, "volume": null}, {"date": "2021-08-06", "close": 21919453.5522, "volume": null}, {"date": "2021-08-09", "close": 20272921.83, "volume": null}, {"date": "2021-08-10", "close": 23668893.5071, "volume": null}, {"date": "2021-08-11", "close": 22228178.2501, "volume": null}, {"date": "2021-08-12", "close": 21713637.0869, "volume": null}, {"date": "2021-08-13", "close": 21867999.4359, "volume": null}, {"date": "2021-08-16", "close": 22588357.0644, "volume": null}, {"date": "2021-08-17", "close": 22794173.5296, "volume": null}, {"date": "2021-08-18", "close": 23514531.1581, "volume": null}, {"date": "2021-08-19", "close": 23308714.6928, "volume": null}, {"date": "2021-08-20", "close": 23411622.9255, "volume": null}, {"date": "2021-08-23", "close": 23540258.2163, "volume": null}, {"date": "2021-08-24", "close": 23205806.4602, "volume": null}, {"date": "2021-08-25", "close": 22742719.4133, "volume": null}, {"date": "2021-08-26", "close": 22691265.297, "volume": null}, {"date": "2021-08-27", "close": 22845627.646, "volume": null}, {"date": "2021-08-30", "close": 20633100.6442, "volume": null}, {"date": "2021-08-31", "close": 20787462.9932, "volume": null}, {"date": "2021-09-01", "close": 20684554.7605, "volume": null}, {"date": "2021-09-02", "close": 21096187.6911, "volume": null}, {"date": "2021-09-03", "close": 21199095.9237, "volume": null}, {"date": "2021-09-07", "close": 20993279.4585, "volume": null}, {"date": "2021-09-08", "close": 20890371.2258, "volume": null}, {"date": "2021-09-09", "close": 20890371.2258, "volume": null}, {"date": "2021-09-10", "close": 21302004.1564, "volume": null}, {"date": "2021-09-13", "close": 20684554.7605, "volume": null}, {"date": "2021-09-14", "close": 18986568.922, "volume": null}, {"date": "2021-09-15", "close": 13738249.0574, "volume": null}, {"date": "2021-09-16", "close": 12914983.1963, "volume": null}, {"date": "2021-09-17", "close": 13378070.2431, "volume": null}, {"date": "2021-09-20", "close": 12554804.382, "volume": null}, {"date": "2021-09-21", "close": 12914983.1963, "volume": null}, {"date": "2021-09-22", "close": 12297533.8004, "volume": null}, {"date": "2021-09-23", "close": 12503350.2657, "volume": null}, {"date": "2021-09-24", "close": 11937354.9862, "volume": null}, {"date": "2021-09-27", "close": 11937354.9862, "volume": null}, {"date": "2021-09-28", "close": 11371359.7067, "volume": null}, {"date": "2021-09-29", "close": 10908272.6598, "volume": null}, {"date": "2021-09-30", "close": 11319905.5903, "volume": null}, {"date": "2021-10-01", "close": 11216997.3577, "volume": null}, {"date": "2021-10-04", "close": 10805364.4271, "volume": null}, {"date": "2021-10-05", "close": 10702456.1945, "volume": null}, {"date": "2021-10-06", "close": 10496639.7292, "volume": null}, {"date": "2021-10-07", "close": 11268451.474, "volume": null}, {"date": "2021-10-08", "close": 10651002.0782, "volume": null}, {"date": "2021-10-11", "close": 10805364.4271, "volume": null}, {"date": "2021-10-12", "close": 10651002.0782, "volume": null}, {"date": "2021-10-13", "close": 10856818.5435, "volume": null}, {"date": "2021-10-14", "close": 10805364.4271, "volume": null}, {"date": "2021-10-15", "close": 10548093.8455, "volume": null}, {"date": "2021-10-18", "close": 10290823.2639, "volume": null}, {"date": "2021-10-19", "close": 10085006.7987, "volume": null}, {"date": "2021-10-20", "close": 10290823.2639, "volume": null}, {"date": "2021-10-21", "close": 10393731.4966, "volume": null}, {"date": "2021-10-22", "close": 10136460.915, "volume": null}, {"date": "2021-10-25", "close": 10445185.6129, "volume": null}, {"date": "2021-10-26", "close": 11011180.8924, "volume": null}, {"date": "2021-10-27", "close": 10599547.9619, "volume": null}, {"date": "2021-10-28", "close": 10393731.4966, "volume": null}, {"date": "2021-10-29", "close": 10753910.3108, "volume": null}, {"date": "2021-11-01", "close": 10908272.6598, "volume": null}, {"date": "2021-11-02", "close": 10651002.0782, "volume": null}, {"date": "2021-11-03", "close": 10393731.4966, "volume": null}, {"date": "2021-11-04", "close": 10753910.3108, "volume": null}, {"date": "2021-11-05", "close": 11628630.2883, "volume": 1.0}, {"date": "2021-11-08", "close": 10470912.6711, "volume": null}, {"date": "2021-11-09", "close": 9467557.4028, "volume": null}, {"date": "2021-11-10", "close": 8695745.658, "volume": null}, {"date": "2021-11-11", "close": 9055924.4723, "volume": null}, {"date": "2021-11-12", "close": 9107378.5886, "volume": null}, {"date": "2021-11-15", "close": 8901562.1233, "volume": null}, {"date": "2021-11-16", "close": 8901562.1233, "volume": null}, {"date": "2021-11-17", "close": 9055924.4723, "volume": null}, {"date": "2021-11-18", "close": 8438475.0764, "volume": null}, {"date": "2021-11-19", "close": 8644291.5417, "volume": null}, {"date": "2021-11-22", "close": 7975388.0296, "volume": null}, {"date": "2021-11-23", "close": 8284112.7275, "volume": null}, {"date": "2021-11-24", "close": 8335566.8438, "volume": null}, {"date": "2021-11-26", "close": 8232658.6112, "volume": null}, {"date": "2021-11-29", "close": 8335566.8438, "volume": null}, {"date": "2021-11-30", "close": 8181204.4948, "volume": null}, {"date": "2021-12-01", "close": 7460846.8664, "volume": null}, {"date": "2021-12-02", "close": 7306484.5174, "volume": null}, {"date": "2021-12-03", "close": 6380310.4236, "volume": null}, {"date": "2021-12-06", "close": 6586126.8889, "volume": null}, {"date": "2021-12-07", "close": 6740489.2379, "volume": null}, {"date": "2021-12-08", "close": 6894851.5868, "volume": null}, {"date": "2021-12-09", "close": 6997759.8195, "volume": null}, {"date": "2021-12-10", "close": 7255030.4011, "volume": null}, {"date": "2021-12-13", "close": 7049213.9358, "volume": null}, {"date": "2021-12-14", "close": 7049213.9358, "volume": null}, {"date": "2021-12-15", "close": 7255030.4011, "volume": null}, {"date": "2021-12-16", "close": 6431764.54, "volume": null}, {"date": "2021-12-17", "close": 6380310.4236, "volume": null}, {"date": "2021-12-20", "close": 6586126.8889, "volume": null}, {"date": "2021-12-21", "close": 6689035.1216, "volume": null}, {"date": "2021-12-22", "close": 6534672.7726, "volume": null}, {"date": "2021-12-23", "close": 6328856.3073, "volume": null}, {"date": "2021-12-27", "close": 6071585.7257, "volume": null}, {"date": "2021-12-28", "close": 5814315.1441, "volume": null}, {"date": "2021-12-29", "close": 5814315.1441, "volume": null}, {"date": "2021-12-30", "close": 5814315.1441, "volume": null}, {"date": "2021-12-31", "close": 5865769.2604, "volume": null}, {"date": "2022-01-03", "close": 6380310.4236, "volume": null}, {"date": "2022-01-04", "close": 6534672.7726, "volume": null}, {"date": "2022-01-05", "close": 6174493.9584, "volume": null}, {"date": "2022-01-06", "close": 5865769.2604, "volume": null}, {"date": "2022-01-07", "close": 5762861.0278, "volume": null}, {"date": "2022-01-10", "close": 5659952.7952, "volume": null}, {"date": "2022-01-11", "close": 6123039.842, "volume": null}, {"date": "2022-01-12", "close": 6071585.7257, "volume": null}, {"date": "2022-01-13", "close": 5505590.4462, "volume": null}, {"date": "2022-01-14", "close": 5711406.9115, "volume": null}, {"date": "2022-01-18", "close": 5711406.9115, "volume": null}, {"date": "2022-01-19", "close": 5454136.3299, "volume": null}, {"date": "2022-01-20", "close": 5454136.3299, "volume": null}, {"date": "2022-01-21", "close": 5196865.7483, "volume": null}, {"date": "2022-01-24", "close": 5093957.5157, "volume": null}, {"date": "2022-01-25", "close": 5354315.3442, "volume": null}, {"date": "2022-01-26", "close": 5402682.2136, "volume": null}, {"date": "2022-01-27", "close": 5299773.9809, "volume": null}, {"date": "2022-01-28", "close": 5711406.9115, "volume": null}, {"date": "2022-01-31", "close": 6174493.9584, "volume": null}, {"date": "2022-02-01", "close": 6071585.7257, "volume": null}, {"date": "2022-02-02", "close": 5762861.0278, "volume": null}, {"date": "2022-02-03", "close": 5968677.4931, "volume": null}, {"date": "2022-02-04", "close": 5865769.2604, "volume": null}, {"date": "2022-02-07", "close": 5685679.8533, "volume": null}, {"date": "2022-02-08", "close": 5659952.7952, "volume": null}, {"date": "2022-02-09", "close": 5961473.9168, "volume": null}, {"date": "2022-02-10", "close": 5762861.0278, "volume": null}, {"date": "2022-02-11", "close": 5376955.1554, "volume": null}, {"date": "2022-02-14", "close": 5042503.3993, "volume": null}, {"date": "2022-02-15", "close": 5247290.7823, "volume": null}, {"date": "2022-02-16", "close": 5121228.1973, "volume": null}, {"date": "2022-02-17", "close": 5274046.9228, "volume": null}, {"date": "2022-02-18", "close": 5351228.0973, "volume": null}, {"date": "2022-02-22", "close": 5659952.7952, "volume": null}, {"date": "2022-02-23", "close": 5196865.7483, "volume": null}, {"date": "2022-02-24", "close": 5171138.6901, "volume": null}, {"date": "2022-02-25", "close": 4844405.0515, "volume": null}, {"date": "2022-02-28", "close": 5082123.0689, "volume": null}, {"date": "2022-03-01", "close": 5140266.2203, "volume": null}, {"date": "2022-03-02", "close": 5020378.1293, "volume": null}, {"date": "2022-03-03", "close": 4836686.9341, "volume": null}, {"date": "2022-03-04", "close": 4785232.8177, "volume": null}, {"date": "2022-03-07", "close": 4476508.1198, "volume": null}, {"date": "2022-03-08", "close": 4538253.0594, "volume": null}, {"date": "2022-03-09", "close": 4630870.4688, "volume": null}, {"date": "2022-03-10", "close": 4723487.8782, "volume": null}, {"date": "2022-03-11", "close": 4632928.6334, "volume": null}, {"date": "2022-03-14", "close": 4373599.8872, "volume": null}, {"date": "2022-03-15", "close": 4527962.2361, "volume": null}, {"date": "2022-03-16", "close": 4502235.178, "volume": null}, {"date": "2022-03-17", "close": 4941653.3313, "volume": null}, {"date": "2022-03-18", "close": 5141809.8438, "volume": null}, {"date": "2022-03-21", "close": 4851608.6278, "volume": null}, {"date": "2022-03-22", "close": 4878879.3094, "volume": null}, {"date": "2022-03-23", "close": 5402682.2136, "volume": null}, {"date": "2022-03-24", "close": 5248319.8646, "volume": null}, {"date": "2022-03-25", "close": 5145411.632, "volume": null}, {"date": "2022-03-28", "close": 5005970.9767, "volume": null}, {"date": "2022-03-29", "close": 5299773.9809, "volume": null}, {"date": "2022-03-30", "close": 5145411.632, "volume": null}, {"date": "2022-03-31", "close": 5196865.7483, "volume": null}, {"date": "2022-04-01", "close": 5042503.3993, "volume": null}, {"date": "2022-04-04", "close": 5247290.7823, "volume": null}, {"date": "2022-04-05", "close": 5145411.632, "volume": null}, {"date": "2022-04-06", "close": 5043532.4817, "volume": null}, {"date": "2022-04-07", "close": 5068230.4575, "volume": null}, {"date": "2022-04-08", "close": 5428409.2717, "volume": null}, {"date": "2022-04-11", "close": 5762861.0278, "volume": null}, {"date": "2022-04-12", "close": 5299773.9809, "volume": null}, {"date": "2022-04-13", "close": 5402682.2136, "volume": null}, {"date": "2022-04-14", "close": 5171138.6901, "volume": null}, {"date": "2022-04-18", "close": 4734293.2426, "volume": null}, {"date": "2022-04-19", "close": 4769282.0417, "volume": null}, {"date": "2022-04-20", "close": 4733778.7014, "volume": null}, {"date": "2022-04-21", "close": 4735836.8661, "volume": null}, {"date": "2022-04-22", "close": 4115814.7644, "volume": null}, {"date": "2022-04-25", "close": 4521787.7422, "volume": null}, {"date": "2022-04-26", "close": 4244969.7418, "volume": null}, {"date": "2022-04-27", "close": 4116329.3056, "volume": null}, {"date": "2022-04-28", "close": 4129455.2507, "volume": null}, {"date": "2022-04-29", "close": 4079282.3418, "volume": null}, {"date": "2022-05-02", "close": 3802973.7372, "volume": null}, {"date": "2022-05-03", "close": 3808890.9606, "volume": null}, {"date": "2022-05-04", "close": 3939841.6866, "volume": null}, {"date": "2022-05-05", "close": 3714987.1983, "volume": null}, {"date": "2022-05-06", "close": 3566799.3433, "volume": null}, {"date": "2022-05-09", "close": 3512257.98, "volume": null}, {"date": "2022-05-10", "close": 3344517.5608, "volume": null}, {"date": "2022-05-11", "close": 3546109.6431, "volume": null}, {"date": "2022-05-12", "close": 3427044.8179, "volume": null}, {"date": "2022-05-13", "close": 3599215.4366, "volume": null}, {"date": "2022-05-16", "close": 3456172.9932, "volume": null}, {"date": "2022-05-17", "close": 3601788.1424, "volume": null}, {"date": "2022-05-18", "close": 3398544.3829, "volume": null}, {"date": "2022-05-19", "close": 2939064.2696, "volume": null}, {"date": "2022-05-20", "close": 3037851.0275, "volume": null}, {"date": "2022-05-23", "close": 3112459.4962, "volume": null}, {"date": "2022-05-24", "close": 3235434.8342, "volume": null}, {"date": "2022-05-25", "close": 3165457.236, "volume": null}, {"date": "2022-05-26", "close": 2946777.2416, "volume": null}, {"date": "2022-05-27", "close": 3035792.8629, "volume": null}, {"date": "2022-05-31", "close": 3065121.7092, "volume": null}, {"date": "2022-06-01", "close": 3241609.3281, "volume": null}, {"date": "2022-06-02", "close": 3445367.6288, "volume": null}, {"date": "2022-06-03", "close": 3326508.6201, "volume": null}, {"date": "2022-06-06", "close": 3395971.6771, "volume": null}, {"date": "2022-06-07", "close": 3395971.6771, "volume": null}, {"date": "2022-06-08", "close": 3584129.0897, "volume": null}, {"date": "2022-06-09", "close": 3241609.3281, "volume": null}, {"date": "2022-06-10", "close": 3246754.7398, "volume": null}, {"date": "2022-06-13", "close": 2778522.2813, "volume": null}, {"date": "2022-06-14", "close": 2767650.0265, "volume": null}, {"date": "2022-06-15", "close": 2598432.8741, "volume": null}, {"date": "2022-06-16", "close": 2660692.3549, "volume": null}, {"date": "2022-06-17", "close": 2493981.018, "volume": null}, {"date": "2022-06-21", "close": 2712146.4712, "volume": null}, {"date": "2022-06-22", "close": 2675614.0486, "volume": null}, {"date": "2022-06-23", "close": 2830490.9387, "volume": null}, {"date": "2022-06-24", "close": 2904070.3251, "volume": null}, {"date": "2022-06-27", "close": 2968902.5116, "volume": null}, {"date": "2022-06-28", "close": 2855703.4557, "volume": null}, {"date": "2022-06-29", "close": 3138701.0955, "volume": null}, {"date": "2022-06-30", "close": 3030132.9101, "volume": null}, {"date": "2022-07-01", "close": 3118119.449, "volume": null}, {"date": "2022-07-05", "close": 4630870.4688, "volume": 2.0}, {"date": "2022-07-06", "close": 3550334.0261, "volume": null}, {"date": "2022-07-07", "close": 3601788.1424, "volume": null}, {"date": "2022-07-08", "close": 3523577.8856, "volume": null}, {"date": "2022-07-11", "close": 3190155.2118, "volume": null}, {"date": "2022-07-12", "close": 3128410.2722, "volume": null}, {"date": "2022-07-13", "close": 2984338.7465, "volume": null}, {"date": "2022-07-14", "close": 2932884.6302, "volume": null}, {"date": "2022-07-15", "close": 3089819.685, "volume": null}, {"date": "2022-07-18", "close": 3130982.9781, "volume": null}, {"date": "2022-07-19", "close": 3137157.472, "volume": null}, {"date": "2022-07-20", "close": 3142302.8836, "volume": null}, {"date": "2022-07-21", "close": 3241609.3281, "volume": null}, {"date": "2022-07-22", "close": 3282963.0014, "volume": null}, {"date": "2022-07-25", "close": 3238522.0812, "volume": null}, {"date": "2022-07-26", "close": 3242123.8693, "volume": null}, {"date": "2022-07-27", "close": 3138186.5543, "volume": null}, {"date": "2022-07-28", "close": 3004920.3931, "volume": null}, {"date": "2022-07-29", "close": 2870162.0624, "volume": null}, {"date": "2022-08-01", "close": 2895137.8905, "volume": null}, {"date": "2022-08-02", "close": 2933399.1714, "volume": null}, {"date": "2022-08-03", "close": 3345032.1019, "volume": null}, {"date": "2022-08-04", "close": 3279685.3742, "volume": null}, {"date": "2022-08-05", "close": 3508656.1918, "volume": null}, {"date": "2022-08-08", "close": 3663018.5408, "volume": null}, {"date": "2022-08-09", "close": 3347090.2666, "volume": null}, {"date": "2022-08-10", "close": 3423638.5554, "volume": null}, {"date": "2022-08-11", "close": 3395971.6771, "volume": null}, {"date": "2022-08-12", "close": 3495792.6628, "volume": null}, {"date": "2022-08-15", "close": 3562168.4728, "volume": null}, {"date": "2022-08-16", "close": 3469551.0634, "volume": null}, {"date": "2022-08-17", "close": 3391855.3478, "volume": null}, {"date": "2022-08-18", "close": 3416553.3236, "volume": null}, {"date": "2022-08-19", "close": 3317246.8791, "volume": null}, {"date": "2022-08-22", "close": 3387224.4773, "volume": null}, {"date": "2022-08-23", "close": 3250356.5279, "volume": null}, {"date": "2022-08-24", "close": 3242123.8693, "volume": null}, {"date": "2022-08-25", "close": 3498879.9097, "volume": null}, {"date": "2022-08-26", "close": 3511419.2779, "volume": null}, {"date": "2022-08-29", "close": 3453471.6521, "volume": null}, {"date": "2022-08-30", "close": 3242123.8693, "volume": null}, {"date": "2022-08-31", "close": 7512300.9827, "volume": 33.0}, {"date": "2022-09-01", "close": 6277402.191, "volume": 3.0}, {"date": "2022-09-02", "close": 6328856.3073, "volume": 1.0}, {"date": "2022-09-06", "close": 4960691.3544, "volume": 1.0}, {"date": "2022-09-07", "close": 4553689.2943, "volume": null}, {"date": "2022-09-08", "close": 4541340.3064, "volume": null}, {"date": "2022-09-09", "close": 4373599.8872, "volume": null}, {"date": "2022-09-12", "close": 3883242.1587, "volume": null}, {"date": "2022-09-13", "close": 3795770.1609, "volume": null}, {"date": "2022-09-14", "close": 3585837.3663, "volume": null}, {"date": "2022-09-15", "close": 3758208.656, "volume": null}, {"date": "2022-09-16", "close": 3509170.733, "volume": null}, {"date": "2022-09-19", "close": 3331139.4905, "volume": null}, {"date": "2022-09-20", "close": 3066150.7915, "volume": null}, {"date": "2022-09-21", "close": 3241609.3281, "volume": null}, {"date": "2022-09-22", "close": 3066150.7915, "volume": null}, {"date": "2022-09-23", "close": 3190155.2118, "volume": null}, {"date": "2022-09-26", "close": 3111944.955, "volume": null}, {"date": "2022-09-27", "close": 2984338.7465, "volume": null}, {"date": "2022-09-28", "close": 3146933.7541, "volume": null}, {"date": "2022-09-29", "close": 3157739.1185, "volume": null}, {"date": "2022-09-30", "close": 2774920.4931, "volume": null}, {"date": "2022-10-03", "close": 2161587.4266, "volume": null}, {"date": "2022-10-04", "close": 2345793.163, "volume": null}, {"date": "2022-10-05", "close": 2727068.1649, "volume": null}, {"date": "2022-10-06", "close": 2571676.7337, "volume": null}, {"date": "2022-10-07", "close": 2334987.7986, "volume": null}, {"date": "2022-10-10", "close": 2212527.0017, "volume": null}, {"date": "2022-10-11", "close": 2161072.8854, "volume": null}, {"date": "2022-10-12", "close": 1903802.3038, "volume": null}, {"date": "2022-10-13", "close": 1708276.6618, "volume": null}, {"date": "2022-10-14", "close": 1340379.7301, "volume": 1.0}, {"date": "2022-10-17", "close": 1543623.4896, "volume": null}, {"date": "2022-10-18", "close": 1426308.1044, "volume": null}, {"date": "2022-10-19", "close": 1369708.5764, "volume": null}, {"date": "2022-10-20", "close": 1286352.908, "volume": null}, {"date": "2022-10-21", "close": 1271431.2143, "volume": null}, {"date": "2022-10-24", "close": 1249820.4854, "volume": null}, {"date": "2022-10-25", "close": 1267829.4261, "volume": null}, {"date": "2022-10-26", "close": 1308478.178, "volume": null}, {"date": "2022-10-27", "close": 1389261.1406, "volume": null}, {"date": "2022-10-28", "close": 1389261.1406, "volume": null}, {"date": "2022-10-31", "close": 1363534.0825, "volume": null}, {"date": "2022-11-01", "close": 1389261.1406, "volume": null}, {"date": "2022-11-02", "close": 1363534.0825, "volume": null}, {"date": "2022-11-03", "close": 1389261.1406, "volume": null}, {"date": "2022-11-04", "close": 1312079.9662, "volume": null}, {"date": "2022-11-07", "close": 1247247.7796, "volume": null}, {"date": "2022-11-08", "close": 1094943.5953, "volume": null}, {"date": "2022-11-09", "close": 1003355.2682, "volume": null}, {"date": "2022-11-10", "close": 977628.2101, "volume": null}, {"date": "2022-11-11", "close": 1029082.3264, "volume": null}, {"date": "2022-11-14", "close": 617449.3958, "volume": 3.0}, {"date": "2022-11-15", "close": 581431.5144, "volume": 4.0}, {"date": "2022-11-16", "close": 635972.8777, "volume": 4.0}, {"date": "2022-11-17", "close": 630827.4661, "volume": 2.0}, {"date": "2022-11-18", "close": 598411.3728, "volume": 1.0}, {"date": "2022-11-21", "close": 550559.0446, "volume": 1.0}, {"date": "2022-11-22", "close": 636487.4189, "volume": 2.0}, {"date": "2022-11-23", "close": 658612.6889, "volume": 5.0}, {"date": "2022-11-25", "close": 694630.5703, "volume": 6.0}, {"date": "2022-11-28", "close": 792393.3913, "volume": 6.0}, {"date": "2022-11-29", "close": 796509.7206, "volume": 3.0}, {"date": "2022-11-30", "close": 730648.4517, "volume": 9.0}, {"date": "2022-12-01", "close": 782102.5681, "volume": 3.0}, {"date": "2022-12-02", "close": 739395.6515, "volume": 1.0}, {"date": "2022-12-05", "close": 715212.2168, "volume": 2.0}, {"date": "2022-12-06", "close": 586062.3849, "volume": 2.0}, {"date": "2022-12-07", "close": 599440.4551, "volume": 1.0}, {"date": "2022-12-08", "close": 617963.937, "volume": 4.0}, {"date": "2022-12-09", "close": 617449.3958, "volume": 2.0}, {"date": "2022-12-12", "close": 578858.8086, "volume": 7.0}, {"date": "2022-12-13", "close": 593265.9612, "volume": 47.0}, {"date": "2022-12-14", "close": 514541.1632, "volume": 6.0}, {"date": "2022-12-15", "close": 412662.0129, "volume": 5.0}, {"date": "2022-12-16", "close": 511453.9162, "volume": 8.0}, {"date": "2022-12-19", "close": 479552.3641, "volume": 4.0}, {"date": "2022-12-20", "close": 477236.9289, "volume": 2.0}, {"date": "2022-12-21", "close": 431700.0359, "volume": 4.0}, {"date": "2022-12-22", "close": 431700.0359, "volume": null}, {"date": "2022-12-23", "close": 431700.0359, "volume": null}, {"date": "2022-12-27", "close": 431700.0359, "volume": null}, {"date": "2022-12-28", "close": 471834.2467, "volume": 17.0}, {"date": "2022-12-29", "close": 623623.8898, "volume": 91.0}, {"date": "2022-12-30", "close": 551588.1269, "volume": 10.0}, {"date": "2023-01-03", "close": 544384.5507, "volume": 4.0}, {"date": "2023-01-04", "close": 563422.5737, "volume": 8.0}, {"date": "2023-01-05", "close": 419865.5892, "volume": 9.0}, {"date": "2023-01-06", "close": 430156.4124, "volume": 5.0}, {"date": "2023-01-09", "close": 479552.3641, "volume": 37.0}, {"date": "2023-01-10", "close": 386420.4136, "volume": 28.0}, {"date": "2023-01-11", "close": 382818.6254, "volume": 8.0}, {"date": "2023-01-12", "close": 383333.1666, "volume": 7.0}, {"date": "2023-01-13", "close": 369440.5552, "volume": 4.0}, {"date": "2023-01-17", "close": 376129.5903, "volume": 4.0}, {"date": "2023-01-18", "close": 410089.3071, "volume": 21.0}, {"date": "2023-01-19", "close": 390022.2017, "volume": 9.0}, {"date": "2023-01-20", "close": 377158.6726, "volume": 5.0}, {"date": "2023-01-23", "close": 404943.8954, "volume": 9.0}, {"date": "2023-01-24", "close": 407516.6013, "volume": 4.0}, {"date": "2023-01-25", "close": 429641.8713, "volume": 8.0}, {"date": "2023-01-26", "close": 412662.0129, "volume": 3.0}, {"date": "2023-01-27", "close": 387964.0371, "volume": 4.0}, {"date": "2023-01-30", "close": 394653.0722, "volume": 2.0}, {"date": "2023-01-31", "close": 457941.6352, "volume": 61.0}, {"date": "2023-02-01", "close": 434787.2829, "volume": 16.0}, {"date": "2023-02-02", "close": 439932.6945, "volume": 5.0}, {"date": "2023-02-03", "close": 478008.7406, "volume": 25.0}, {"date": "2023-02-06", "close": 497046.7636, "volume": 8.0}, {"date": "2023-02-07", "close": 510939.3751, "volume": 9.0}, {"date": "2023-02-08", "close": 475436.0348, "volume": 4.0}, {"date": "2023-02-09", "close": 441476.318, "volume": 2.0}, {"date": "2023-02-10", "close": 443534.4827, "volume": 2.0}, {"date": "2023-02-13", "close": 444563.565, "volume": 1.0}, {"date": "2023-02-14", "close": 394653.0722, "volume": 3.0}, {"date": "2023-02-15", "close": 406487.5189, "volume": 3.0}, {"date": "2023-02-16", "close": 393623.9898, "volume": 3.0}, {"date": "2023-02-17", "close": 400827.5661, "volume": 4.0}, {"date": "2023-02-21", "close": 373042.3433, "volume": 4.0}, {"date": "2023-02-22", "close": 366353.3082, "volume": 3.0}, {"date": "2023-02-23", "close": 425525.542, "volume": 9.0}, {"date": "2023-02-24", "close": 409060.2247, "volume": 5.0}, {"date": "2023-02-27", "close": 425011.0008, "volume": 3.0}, {"date": "2023-02-28", "close": 399283.9426, "volume": 3.0}, {"date": "2023-03-01", "close": 403400.2719, "volume": 4.0}, {"date": "2023-03-02", "close": 413176.554, "volume": 2.0}, {"date": "2023-03-03", "close": 397225.778, "volume": 1.0}, {"date": "2023-03-06", "close": 352460.6968, "volume": 3.0}, {"date": "2023-03-07", "close": 328791.8033, "volume": 3.0}, {"date": "2023-03-08", "close": 320044.6035, "volume": 1.0}, {"date": "2023-03-09", "close": 291230.2984, "volume": 4.0}, {"date": "2023-03-10", "close": 273735.8988, "volume": 1.0}, {"date": "2023-03-13", "close": 245950.676, "volume": 2.0}, {"date": "2023-03-14", "close": 242606.1584, "volume": 2.0}, {"date": "2023-03-15", "close": 238747.0997, "volume": 1.0}, {"date": "2023-03-16", "close": 240805.2644, "volume": 1.0}, {"date": "2023-03-17", "close": 247494.2995, "volume": 6.0}, {"date": "2023-03-20", "close": 250581.5465, "volume": 1.0}, {"date": "2023-03-21", "close": 257270.5816, "volume": 3.0}, {"date": "2023-03-22", "close": 245950.676, "volume": 1.0}, {"date": "2023-03-23", "close": 246979.7583, "volume": 1.0}, {"date": "2023-03-24", "close": 250067.0053, "volume": 1.0}, {"date": "2023-03-27", "close": 252125.17, "volume": 2.0}, {"date": "2023-03-28", "close": 253154.2523, "volume": null}, {"date": "2023-03-29", "close": 249037.923, "volume": 1.0}, {"date": "2023-03-30", "close": 250067.0053, "volume": null}, {"date": "2023-03-31", "close": 250067.0053, "volume": 1.0}, {"date": "2023-04-03", "close": 249552.4642, "volume": 4.0}, {"date": "2023-04-04", "close": 221252.7002, "volume": 1.0}, {"date": "2023-04-05", "close": 211990.9592, "volume": 1.0}, {"date": "2023-04-06", "close": 205301.9241, "volume": 1.0}, {"date": "2023-04-10", "close": 203758.3006, "volume": 1.0}, {"date": "2023-04-11", "close": 217650.912, "volume": 5.0}, {"date": "2023-04-12", "close": 217650.912, "volume": 1.0}, {"date": "2023-04-13", "close": 221252.7002, "volume": 1.0}, {"date": "2023-04-14", "close": 207360.0888, "volume": 1.0}, {"date": "2023-04-17", "close": 235659.8527, "volume": 4.0}, {"date": "2023-04-18", "close": 229999.8999, "volume": 3.0}, {"date": "2023-04-19", "close": 225883.5706, "volume": 1.0}, {"date": "2023-04-20", "close": 225883.5706, "volume": null}, {"date": "2023-04-21", "close": 220223.6178, "volume": null}, {"date": "2023-04-24", "close": 237718.0174, "volume": 9.0}, {"date": "2023-04-25", "close": 230514.4411, "volume": 2.0}, {"date": "2023-04-26", "close": 233601.6881, "volume": 1.0}, {"date": "2023-04-27", "close": 269105.0284, "volume": 7.0}, {"date": "2023-04-28", "close": 251610.6288, "volume": 2.0}, {"date": "2023-05-01", "close": 247494.2995, "volume": null}, {"date": "2023-05-02", "close": 237337.2569, "volume": null}, {"date": "2023-05-03", "close": 226398.1118, "volume": null}, {"date": "2023-05-04", "close": 228456.2765, "volume": null}, {"date": "2023-05-05", "close": 232058.0646, "volume": null}, {"date": "2023-05-08", "close": 228970.8176, "volume": null}, {"date": "2023-05-09", "close": 165167.7134, "volume": 4.0}, {"date": "2023-05-10", "close": 160536.8429, "volume": 2.0}, {"date": "2023-05-11", "close": 160022.3018, "volume": 1.0}, {"date": "2023-05-12", "close": 142527.9022, "volume": 1.0}, {"date": "2023-05-15", "close": 140984.2787, "volume": 1.0}, {"date": "2023-05-16", "close": 146129.6903, "volume": null}, {"date": "2023-05-17", "close": 152304.1843, "volume": null}, {"date": "2023-05-18", "close": 157964.1371, "volume": 1.0}, {"date": "2023-05-19", "close": 155391.4313, "volume": null}, {"date": "2023-05-22", "close": 147673.3138, "volume": 1.0}, {"date": "2023-05-23", "close": 149731.4785, "volume": null}, {"date": "2023-05-24", "close": 153847.8078, "volume": 5.0}, {"date": "2023-05-25", "close": 151789.6431, "volume": 2.0}, {"date": "2023-05-26", "close": 157449.5959, "volume": 2.0}, {"date": "2023-05-30", "close": 145615.1492, "volume": 1.0}, {"date": "2023-05-31", "close": 136353.4082, "volume": 1.0}, {"date": "2023-06-01", "close": 141498.8199, "volume": 1.0}, {"date": "2023-06-02", "close": 142013.361, "volume": 1.0}, {"date": "2023-06-05", "close": 145615.1492, "volume": null}, {"date": "2023-06-06", "close": 148702.3962, "volume": 1.0}, {"date": "2023-06-07", "close": 152304.1843, "volume": 1.0}, {"date": "2023-06-08", "close": 149731.4785, "volume": 3.0}, {"date": "2023-06-09", "close": 139440.6552, "volume": 1.0}, {"date": "2023-06-12", "close": 141498.8199, "volume": null}, {"date": "2023-06-13", "close": 151789.6431, "volume": 1.0}, {"date": "2023-06-14", "close": 156935.0548, "volume": 5.0}, {"date": "2023-06-15", "close": 154362.349, "volume": 1.0}, {"date": "2023-06-16", "close": 150760.5608, "volume": 1.0}, {"date": "2023-06-20", "close": 149216.9373, "volume": 198.0}, {"date": "2023-06-21", "close": 132751.6201, "volume": 12.0}, {"date": "2023-06-22", "close": 143556.9845, "volume": 4.0}, {"date": "2023-06-23", "close": 140469.7376, "volume": 1.0}, {"date": "2023-06-26", "close": 132751.6201, "volume": 1.0}, {"date": "2023-06-27", "close": 145100.608, "volume": 2.0}, {"date": "2023-06-28", "close": 133780.7024, "volume": 1.0}, {"date": "2023-06-29", "close": 139955.1964, "volume": 1.0}, {"date": "2023-06-30", "close": 138411.5729, "volume": 1.0}, {"date": "2023-07-03", "close": 136996.5847, "volume": 1.0}, {"date": "2023-07-05", "close": 134809.7848, "volume": 1.0}, {"date": "2023-07-06", "close": 122460.7968, "volume": 1.0}, {"date": "2023-07-07", "close": 124518.9615, "volume": 1.0}, {"date": "2023-07-10", "close": 126062.585, "volume": 1.0}, {"date": "2023-07-11", "close": 132751.6201, "volume": 1.0}, {"date": "2023-07-12", "close": 123489.8792, "volume": 2.0}, {"date": "2023-07-13", "close": 120917.1734, "volume": 1.0}, {"date": "2023-07-14", "close": 124004.4203, "volume": 1.0}, {"date": "2023-07-17", "close": 119888.091, "volume": 1.0}, {"date": "2023-07-18", "close": 119373.5499, "volume": 1.0}, {"date": "2023-07-19", "close": 117829.9264, "volume": 1.0}, {"date": "2023-07-20", "close": 119816.0553, "volume": null}, {"date": "2023-07-21", "close": 117315.3852, "volume": 1.0}, {"date": "2023-07-24", "close": 128635.2908, "volume": 4.0}, {"date": "2023-07-25", "close": 136610.6788, "volume": 4.0}, {"date": "2023-07-26", "close": 137897.0317, "volume": 2.0}, {"date": "2023-07-27", "close": 128635.2908, "volume": 1.0}, {"date": "2023-07-28", "close": 130178.9143, "volume": null}, {"date": "2023-07-31", "close": 129149.832, "volume": null}, {"date": "2023-08-01", "close": 126577.1261, "volume": null}, {"date": "2023-08-02", "close": 120402.6322, "volume": 1.0}, {"date": "2023-08-03", "close": 121946.2557, "volume": null}, {"date": "2023-08-04", "close": 122460.7968, "volume": null}, {"date": "2023-08-07", "close": 120402.6322, "volume": 1.0}, {"date": "2023-08-08", "close": 121431.7145, "volume": 2.0}, {"date": "2023-08-09", "close": 114228.1382, "volume": 1.0}, {"date": "2023-08-10", "close": 113713.5971, "volume": 1.0}, {"date": "2023-08-11", "close": 116800.844, "volume": null}, {"date": "2023-08-14", "close": 104451.8561, "volume": 1.0}, {"date": "2023-08-15", "close": 85928.3743, "volume": 2.0}, {"date": "2023-08-16", "close": 86442.9154, "volume": 1.0}, {"date": "2023-08-17", "close": 82326.5861, "volume": 1.0}, {"date": "2023-08-18", "close": 83870.2096, "volume": null}, {"date": "2023-08-21", "close": 79239.3391, "volume": null}, {"date": "2023-08-22", "close": 81297.5038, "volume": null}, {"date": "2023-08-23", "close": 80268.4215, "volume": null}, {"date": "2023-08-24", "close": 80921.8887, "volume": null}, {"date": "2023-08-25", "close": 80268.4215, "volume": null}, {"date": "2023-08-28", "close": 83355.6684, "volume": null}, {"date": "2023-08-29", "close": 88501.0801, "volume": null}, {"date": "2023-08-30", "close": 93131.9505, "volume": null}, {"date": "2023-08-31", "close": 93646.4917, "volume": 1.0}, {"date": "2023-09-01", "close": 92102.8682, "volume": null}, {"date": "2023-09-05", "close": 92617.4094, "volume": null}, {"date": "2023-09-06", "close": 93646.4917, "volume": null}, {"date": "2023-09-07", "close": 93646.4917, "volume": null}, {"date": "2023-09-08", "close": 98791.9033, "volume": 63.0}, {"date": "2023-09-11", "close": 86442.9154, "volume": 5.0}, {"date": "2023-09-12", "close": 84899.2919, "volume": 1.0}, {"date": "2023-09-13", "close": 92617.4094, "volume": 1.0}, {"date": "2023-09-14", "close": 87471.9977, "volume": null}, {"date": "2023-09-15", "close": 87471.9977, "volume": 1.0}, {"date": "2023-09-18", "close": 85928.3743, "volume": null}, {"date": "2023-09-19", "close": 81812.0449, "volume": null}, {"date": "2023-09-20", "close": 83870.2096, "volume": null}, {"date": "2023-09-21", "close": 79753.8803, "volume": null}, {"date": "2023-09-22", "close": 75123.0098, "volume": 1.0}, {"date": "2023-09-25", "close": 74608.4687, "volume": null}, {"date": "2023-09-26", "close": 77695.7156, "volume": null}, {"date": "2023-09-27", "close": 78724.798, "volume": null}, {"date": "2023-09-28", "close": 81297.5038, "volume": null}, {"date": "2023-09-29", "close": 73579.3863, "volume": 1.0}, {"date": "2023-10-02", "close": 72035.7628, "volume": 1.0}, {"date": "2023-10-03", "close": 65346.7277, "volume": 2.0}, {"date": "2023-10-04", "close": 50944.7206, "volume": 5.0}, {"date": "2023-10-05", "close": 61230.3984, "volume": 9.0}, {"date": "2023-10-06", "close": 59686.7749, "volume": 3.0}, {"date": "2023-10-09", "close": 63803.1042, "volume": 1.0}, {"date": "2023-10-10", "close": 52997.7398, "volume": 8.0}, {"date": "2023-10-11", "close": 52483.1986, "volume": 2.0}, {"date": "2023-10-12", "close": 51968.6575, "volume": 6.0}, {"date": "2023-10-13", "close": 47085.6618, "volume": 25.0}, {"date": "2023-10-16", "close": 53512.281, "volume": 14.0}, {"date": "2023-10-17", "close": 50425.034, "volume": 11.0}, {"date": "2023-10-18", "close": 49941.3653, "volume": 8.0}, {"date": "2023-10-19", "close": 54026.8221, "volume": 10.0}, {"date": "2023-10-20", "close": 58410.7128, "volume": 7.0}, {"date": "2023-10-23", "close": 52483.1986, "volume": 19.0}, {"date": "2023-10-24", "close": 54541.3633, "volume": 8.0}, {"date": "2023-10-25", "close": 49910.4928, "volume": 5.0}, {"date": "2023-10-26", "close": 48366.8693, "volume": 6.0}, {"date": "2023-10-27", "close": 47337.787, "volume": 2.0}, {"date": "2023-10-30", "close": 44250.54, "volume": 9.0}, {"date": "2023-10-31", "close": 40288.5731, "volume": 20.0}, {"date": "2023-11-01", "close": 38070.9007, "volume": 6.0}, {"date": "2023-11-02", "close": 36511.8409, "volume": 5.0}, {"date": "2023-11-03", "close": 38590.5872, "volume": 4.0}, {"date": "2023-11-06", "close": 36223.6979, "volume": 7.0}, {"date": "2023-11-07", "close": 34216.9874, "volume": 7.0}, {"date": "2023-11-08", "close": 32611.6189, "volume": 6.0}, {"date": "2023-11-09", "close": 30887.906, "volume": 4.0}, {"date": "2023-11-10", "close": 31387.011, "volume": 3.0}, {"date": "2023-11-13", "close": 30383.6557, "volume": 1.0}, {"date": "2023-11-14", "close": 30877.6152, "volume": 5.0}, {"date": "2023-11-15", "close": 32416.0933, "volume": 3.0}, {"date": "2023-11-16", "close": 31438.4651, "volume": 2.0}, {"date": "2023-11-17", "close": 30872.4698, "volume": 3.0}, {"date": "2023-11-20", "close": 30872.4698, "volume": 2.0}, {"date": "2023-11-21", "close": 31299.539, "volume": 2.0}, {"date": "2023-11-22", "close": 31850.098, "volume": 1.0}, {"date": "2023-11-24", "close": 30877.6152, "volume": 1.0}, {"date": "2023-11-27", "close": 36944.0555, "volume": 10.0}, {"date": "2023-11-28", "close": 37046.9638, "volume": 44.0}, {"date": "2023-11-29", "close": 32277.1672, "volume": 16.0}, {"date": "2023-11-30", "close": 33954.5714, "volume": 19.0}, {"date": "2023-12-01", "close": 31186.3399, "volume": 11.0}, {"date": "2023-12-04", "close": 30100.658, "volume": 4.0}, {"date": "2023-12-05", "close": 30363.074, "volume": 5.0}, {"date": "2023-12-06", "close": 30363.074, "volume": 3.0}, {"date": "2023-12-07", "close": 30867.3244, "volume": 1.0}, {"date": "2023-12-08", "close": 29097.3028, "volume": 3.0}, {"date": "2023-12-11", "close": 27106.0285, "volume": 9.0}, {"date": "2023-12-12", "close": 25336.0069, "volume": 3.0}, {"date": "2023-12-13", "close": 26756.1405, "volume": 3.0}, {"date": "2023-12-14", "close": 27214.0307, "volume": 2.0}, {"date": "2023-12-15", "close": 25727.0582, "volume": 3.0}, {"date": "2023-12-18", "close": 26992.8294, "volume": 3.0}, {"date": "2023-12-19", "close": 28762.851, "volume": 3.0}, {"date": "2023-12-20", "close": 26859.0487, "volume": 3.0}, {"date": "2023-12-21", "close": 29534.6628, "volume": 130.0}, {"date": "2023-12-22", "close": 30460.8369, "volume": 38.0}, {"date": "2023-12-26", "close": 29817.6604, "volume": 5.0}, {"date": "2023-12-27", "close": 30615.1992, "volume": 13.0}, {"date": "2023-12-28", "close": 30821.0157, "volume": 15.0}, {"date": "2023-12-29", "close": 29889.6962, "volume": 8.0}, {"date": "2024-01-02", "close": 35503.3403, "volume": 77.0}, {"date": "2024-01-03", "close": 35503.3403, "volume": 59.0}, {"date": "2024-01-04", "close": 30306.4745, "volume": 131.0}, {"date": "2024-01-05", "close": 30306.4745, "volume": 30.0}, {"date": "2024-01-08", "close": 32241.1493, "volume": 18.0}, {"date": "2024-01-09", "close": 30445.4006, "volume": 11.0}, {"date": "2024-01-10", "close": 26653.2323, "volume": 16.0}, {"date": "2024-01-11", "close": 24183.4347, "volume": 16.0}, {"date": "2024-01-12", "close": 22346.5227, "volume": 9.0}, {"date": "2024-01-16", "close": 21940.0352, "volume": 10.0}, {"date": "2024-01-17", "close": 24306.9245, "volume": 5.0}, {"date": "2024-01-18", "close": 23210.9519, "volume": 6.0}, {"date": "2024-01-19", "close": 22891.9364, "volume": 6.0}, {"date": "2024-01-22", "close": 24878.0652, "volume": 15.0}, {"date": "2024-01-23", "close": 29843.3875, "volume": 24.0}, {"date": "2024-01-24", "close": 27939.5852, "volume": 9.0}, {"date": "2024-01-25", "close": 25217.6624, "volume": 21.0}, {"date": "2024-01-26", "close": 25016.9914, "volume": 4.0}, {"date": "2024-01-29", "close": 25778.5123, "volume": 7.0}, {"date": "2024-01-30", "close": 25222.8078, "volume": 10.0}, {"date": "2024-01-31", "close": 23720.3476, "volume": 6.0}, {"date": "2024-02-01", "close": 24193.7255, "volume": 3.0}, {"date": "2024-02-02", "close": 24697.9758, "volume": 2.0}, {"date": "2024-02-05", "close": 24697.9758, "volume": 4.0}, {"date": "2024-02-06", "close": 22897.0818, "volume": 49.0}, {"date": "2024-02-07", "close": 23807.7682, "volume": 7.0}, {"date": "2024-02-08", "close": 23514.5312, "volume": 4.0}, {"date": "2024-02-09", "close": 23668.8935, "volume": 5.0}, {"date": "2024-02-12", "close": 24445.8507, "volume": 12.0}, {"date": "2024-02-13", "close": 23499.0949, "volume": 4.0}, {"date": "2024-02-14", "close": 24183.4347, "volume": 2.0}, {"date": "2024-02-15", "close": 27399.3169, "volume": 17.0}, {"date": "2024-02-16", "close": 31001.1051, "volume": 28.0}, {"date": "2024-02-20", "close": 36089.9172, "volume": 59.0}, {"date": "2024-02-21", "close": 32030.1874, "volume": 18.0}, {"date": "2024-02-22", "close": 30872.4698, "volume": 62.0}, {"date": "2024-02-23", "close": 31438.4651, "volume": 31.0}, {"date": "2024-02-26", "close": 35956.1365, "volume": 52.0}, {"date": "2024-02-27", "close": 31906.6975, "volume": 19.0}, {"date": "2024-02-28", "close": 30604.9084, "volume": 15.0}, {"date": "2024-02-29", "close": 30486.6154, "volume": 5.0}, {"date": "2024-03-01", "close": 30368.2195, "volume": 11.0}, {"date": "2024-03-04", "close": 30666.6533, "volume": 11.0}, {"date": "2024-03-05", "close": 25526.3871, "volume": 20.0}, {"date": "2024-03-06", "close": 24332.6516, "volume": 7.0}, {"date": "2024-03-07", "close": 24960.3918, "volume": 21.0}, {"date": "2024-03-08", "close": 25438.9151, "volume": 6.0}, {"date": "2024-03-11", "close": 24183.4347, "volume": 10.0}, {"date": "2024-03-12", "close": 24183.4347, "volume": 7.0}, {"date": "2024-03-13", "close": 22655.2474, "volume": 8.0}, {"date": "2024-03-14", "close": 20607.3736, "volume": 5.0}, {"date": "2024-03-15", "close": 21065.3152, "volume": 5.0}, {"date": "2024-03-18", "close": 22500.8851, "volume": 4.0}, {"date": "2024-03-19", "close": 23205.8065, "volume": 7.0}, {"date": "2024-03-20", "close": 23149.2069, "volume": 1.0}, {"date": "2024-03-21", "close": 22228.1783, "volume": 4.0}, {"date": "2024-03-22", "close": 22485.4488, "volume": 1.0}, {"date": "2024-03-25", "close": 23154.3523, "volume": 3.0}, {"date": "2024-03-26", "close": 21096.1877, "volume": 4.0}, {"date": "2024-03-27", "close": 20262.631, "volume": 3.0}, {"date": "2024-03-28", "close": 18292.7616, "volume": 8.0}, {"date": "2024-04-01", "close": 19423.9289, "volume": 3.0}, {"date": "2024-04-02", "close": 19604.0183, "volume": 2.0}, {"date": "2024-04-03", "close": 19809.8862, "volume": 3.0}, {"date": "2024-04-04", "close": 19609.1123, "volume": 2.0}, {"date": "2024-04-05", "close": 19094.6226, "volume": 1.0}, {"date": "2024-04-08", "close": 19784.1077, "volume": 1.0}, {"date": "2024-04-09", "close": 19866.4343, "volume": 5.0}, {"date": "2024-04-10", "close": 19570.5731, "volume": 1.0}, {"date": "2024-04-11", "close": 19943.6155, "volume": 1.0}, {"date": "2024-04-12", "close": 18785.8979, "volume": 1.0}, {"date": "2024-04-15", "close": 18945.4056, "volume": 1.0}, {"date": "2024-04-16", "close": 17237.129, "volume": 3.0}, {"date": "2024-04-17", "close": 14293.9021, "volume": 17.0}, {"date": "2024-04-18", "close": 13398.6519, "volume": 10.0}, {"date": "2024-04-19", "close": 13223.7079, "volume": 5.0}, {"date": "2024-04-22", "close": 17185.6749, "volume": 174.0}, {"date": "2024-04-23", "close": 15251.0001, "volume": 142.0}, {"date": "2024-04-24", "close": 12971.5827, "volume": 75.0}, {"date": "2024-04-25", "close": 14870.2396, "volume": 193.0}, {"date": "2024-04-26", "close": 8634.0007, "volume": 359.0}, {"date": "2024-04-29", "close": 7409.3928, "volume": 94.0}, {"date": "2024-04-30", "close": 7944.5156, "volume": 43.0}, {"date": "2024-05-01", "close": 6843.3975, "volume": 56.0}, {"date": "2024-05-02", "close": 10599.548, "volume": 1405.0}, {"date": "2024-05-03", "close": 9261.7409, "volume": 212.0}, {"date": "2024-05-06", "close": 8798.6539, "volume": 70.0}, {"date": "2024-05-07", "close": 13553.0142, "volume": 2624.0}, {"date": "2024-05-08", "close": 13378.0702, "volume": 189.0}, {"date": "2024-05-09", "close": 14124.1549, "volume": 424.0}, {"date": "2024-05-10", "close": 12981.8735, "volume": 65.0}, {"date": "2024-05-13", "close": 12770.9117, "volume": 44.0}, {"date": "2024-05-14", "close": 11855.0284, "volume": 48.0}, {"date": "2024-05-15", "close": 11613.1941, "volume": 27.0}, {"date": "2024-05-16", "close": 14088.137, "volume": 191.0}, {"date": "2024-05-17", "close": 13326.6161, "volume": 105.0}, {"date": "2024-05-20", "close": 13208.2717, "volume": 34.0}, {"date": "2024-05-21", "close": 13378.0702, "volume": 51.0}, {"date": "2024-05-22", "close": 12575.386, "volume": 27.0}, {"date": "2024-05-23", "close": 11319.9056, "volume": 40.0}, {"date": "2024-05-24", "close": 12824.887, "volume": 109.0}, {"date": "2024-05-28", "close": 14602.6782, "volume": 159.0}, {"date": "2024-05-29", "close": 14561.5149, "volume": 38.0}, {"date": "2024-05-30", "close": 14206.4815, "volume": 17.0}, {"date": "2024-05-31", "close": 13480.9785, "volume": 9.0}, {"date": "2024-06-03", "close": 12168.8985, "volume": 22.0}, {"date": "2024-06-04", "close": 12297.5338, "volume": 13.0}, {"date": "2024-06-05", "close": 11721.2477, "volume": 14.0}, {"date": "2024-06-06", "close": 11371.3597, "volume": 61.0}, {"date": "2024-06-07", "close": 10856.8185, "volume": 26.0}, {"date": "2024-06-10", "close": 10625.275, "volume": 23.0}, {"date": "2024-06-11", "close": 10290.8233, "volume": 6.0}, {"date": "2024-06-12", "close": 10779.6374, "volume": 16.0}, {"date": "2024-06-13", "close": 10187.915, "volume": 5.0}, {"date": "2024-06-14", "close": 10043.8435, "volume": 6.0}, {"date": "2024-06-17", "close": 9519.0115, "volume": 10.0}, {"date": "2024-06-18", "close": 11139.8162, "volume": 329.0}, {"date": "2024-06-20", "close": 11216.9974, "volume": 36.0}, {"date": "2024-06-21", "close": 10805.3644, "volume": 13.0}, {"date": "2024-06-24", "close": 11103.7983, "volume": 10.0}, {"date": "2024-06-25", "close": 11206.7065, "volume": 42.0}, {"date": "2024-06-26", "close": 7368.2295, "volume": 220.0}, {"date": "2024-06-27", "close": 6236.2389, "volume": 69.0}, {"date": "2024-06-28", "close": 7394.3218, "volume": 458.0}, {"date": "2024-07-01", "close": 7159.1148, "volume": 147.0}, {"date": "2024-07-02", "close": 5997.7799, "volume": 191.0}, {"date": "2024-07-03", "close": 6056.5817, "volume": 66.0}, {"date": "2024-07-05", "close": 5909.5773, "volume": 151.0}, {"date": "2024-07-08", "close": 5850.7755, "volume": 854.0}, {"date": "2024-07-09", "close": 5600.868, "volume": 292.0}, {"date": "2024-07-10", "close": 5365.661, "volume": 104.0}, {"date": "2024-07-11", "close": 6085.9826, "volume": 238.0}, {"date": "2024-07-12", "close": 6615.1985, "volume": 224.0}, {"date": "2024-07-15", "close": 6218.2866, "volume": 34.0}, {"date": "2024-07-16", "close": 6732.802, "volume": 98.0}, {"date": "2024-07-17", "close": 6277.0883, "volume": 440.0}, {"date": "2024-07-18", "close": 5689.0707, "volume": 87.0}, {"date": "2024-07-19", "close": 5586.1676, "volume": 42.0}, {"date": "2024-07-22", "close": 5630.2689, "volume": 13.0}, {"date": "2024-07-23", "close": 6100.683, "volume": 77.0}, {"date": "2024-07-24", "close": 3660.4098, "volume": 686.0}, {"date": "2024-07-25", "close": 3675.1103, "volume": 120.0}, {"date": "2024-07-26", "close": 3528.1058, "volume": 339.0}, {"date": "2024-07-29", "close": 4174.9253, "volume": 5210.0}, {"date": "2024-07-30", "close": 4086.7226, "volume": 527.0}, {"date": "2024-07-31", "close": 4160.2248, "volume": 2666.0}, {"date": "2024-08-01", "close": 4057.3217, "volume": 391.0}, {"date": "2024-08-02", "close": 4005.8702, "volume": 144.0}, {"date": "2024-08-05", "close": 3822.1147, "volume": 138.0}, {"date": "2024-08-06", "close": 4130.8239, "volume": 102.0}, {"date": "2024-08-07", "close": 3998.52, "volume": 228.0}, {"date": "2024-08-08", "close": 3866.216, "volume": 117.0}, {"date": "2024-08-09", "close": 3733.912, "volume": 35.0}, {"date": "2024-08-12", "close": 3895.6169, "volume": 271.0}, {"date": "2024-08-13", "close": 3145.8944, "volume": 657.0}, {"date": "2024-08-14", "close": 3337.0001, "volume": 270.0}, {"date": "2024-08-15", "close": 2954.7886, "volume": 228.0}, {"date": "2024-08-16", "close": 2719.5816, "volume": 134.0}, {"date": "2024-08-19", "close": 2925.3878, "volume": 48.0}, {"date": "2024-08-20", "close": 2837.1851, "volume": 24.0}, {"date": "2024-08-21", "close": 2690.1807, "volume": 86.0}, {"date": "2024-08-22", "close": 2528.4759, "volume": 161.0}, {"date": "2024-08-23", "close": 1866.956, "volume": 513.0}, {"date": "2024-08-26", "close": 2102.1631, "volume": 207.0}, {"date": "2024-08-27", "close": 2058.0617, "volume": 561.0}, {"date": "2024-08-28", "close": 1881.6565, "volume": 95.0}, {"date": "2024-08-29", "close": 1984.5595, "volume": 56.0}, {"date": "2024-08-30", "close": 2087.4626, "volume": 51.0}, {"date": "2024-09-03", "close": 1911.0573, "volume": 31.0}, {"date": "2024-09-04", "close": 1543.5463, "volume": 217.0}, {"date": "2024-09-05", "close": 1553.2486, "volume": 42.0}, {"date": "2024-09-06", "close": 1587.6476, "volume": 24.0}, {"date": "2024-09-09", "close": 1661.1498, "volume": 48.0}, {"date": "2024-09-10", "close": 1661.1498, "volume": 31.0}, {"date": "2024-09-11", "close": 1661.1498, "volume": 25.0}, {"date": "2024-09-12", "close": 2087.4626, "volume": 698.0}, {"date": "2024-09-13", "close": 1999.26, "volume": 351.0}, {"date": "2024-09-16", "close": 2028.6609, "volume": 103.0}, {"date": "2024-09-17", "close": 2102.1631, "volume": 286.0}, {"date": "2024-09-18", "close": 1852.2556, "volume": 115.0}, {"date": "2024-09-19", "close": 1881.6565, "volume": 72.0}, {"date": "2024-09-20", "close": 1852.2556, "volume": 39.0}, {"date": "2024-09-23", "close": 1907.6762, "volume": 22.0}, {"date": "2024-09-24", "close": 1911.0573, "volume": 35.0}, {"date": "2024-09-25", "close": 1925.7578, "volume": 23.0}, {"date": "2024-09-26", "close": 1852.2556, "volume": 42.0}, {"date": "2024-09-27", "close": 1771.9912, "volume": 60.0}, {"date": "2024-09-30", "close": 1749.3525, "volume": 77.0}, {"date": "2024-10-01", "close": 2175.6653, "volume": 1988.0}, {"date": "2024-10-02", "close": 2175.6653, "volume": 273.0}, {"date": "2024-10-03", "close": 2175.6653, "volume": 385.0}, {"date": "2024-10-04", "close": 1940.4582, "volume": 120.0}, {"date": "2024-10-07", "close": 1852.2556, "volume": 58.0}, {"date": "2024-10-08", "close": 1808.1542, "volume": 82.0}, {"date": "2024-10-09", "close": 2337.3701, "volume": 9930.0}, {"date": "2024-10-10", "close": 2043.3613, "volume": 772.0}, {"date": "2024-10-11", "close": 2447.6234, "volume": 674.0}, {"date": "2024-10-14", "close": 2043.3613, "volume": 170.0}, {"date": "2024-10-15", "close": 2131.5639, "volume": 140.0}, {"date": "2024-10-16", "close": 2058.0617, "volume": 119.0}, {"date": "2024-10-17", "close": 2190.3657, "volume": 1463.0}, {"date": "2024-10-18", "close": 2175.6653, "volume": 213.0}, {"date": "2024-10-21", "close": 2866.586, "volume": 1371.0}, {"date": "2024-10-22", "close": 3469.3041, "volume": 1065.0}, {"date": "2024-10-23", "close": 2557.8767, "volume": 562.0}, {"date": "2024-10-24", "close": 2410.8723, "volume": 174.0}, {"date": "2024-10-25", "close": 2734.282, "volume": 243.0}, {"date": "2024-10-28", "close": 3057.6917, "volume": 213.0}, {"date": "2024-10-29", "close": 2675.4803, "volume": 134.0}, {"date": "2024-10-30", "close": 2866.586, "volume": 122.0}, {"date": "2024-10-31", "close": 2528.4759, "volume": 105.0}, {"date": "2024-11-01", "close": 1999.26, "volume": 2747.0}, {"date": "2024-11-04", "close": 4130.8239, "volume": 68136.0}, {"date": "2024-11-05", "close": 2704.8811, "volume": 4038.0}, {"date": "2024-11-06", "close": 2366.771, "volume": 745.0}, {"date": "2024-11-07", "close": 2587.2776, "volume": 354.0}, {"date": "2024-11-08", "close": 2660.7798, "volume": 427.0}, {"date": "2024-11-11", "close": 3013.5904, "volume": 14824.0}, {"date": "2024-11-12", "close": 2837.1851, "volume": 718.0}, {"date": "2024-11-13", "close": 2866.586, "volume": 490.0}, {"date": "2024-11-14", "close": 2616.6785, "volume": 557.0}, {"date": "2024-11-15", "close": 2646.0794, "volume": 1918.0}, {"date": "2024-11-18", "close": 1984.5595, "volume": 913.0}, {"date": "2024-11-19", "close": 1969.8591, "volume": 299.0}, {"date": "2024-11-20", "close": 1911.0573, "volume": 214.0}, {"date": "2024-11-21", "close": 1822.8547, "volume": 240.0}, {"date": "2024-11-22", "close": 1778.7534, "volume": 166.0}, {"date": "2024-11-25", "close": 1719.9516, "volume": 364.0}, {"date": "2024-11-26", "close": 2058.0617, "volume": 645.0}, {"date": "2024-11-27", "close": 2028.6609, "volume": 458.0}, {"date": "2024-11-29", "close": 1955.1587, "volume": 186.0}, {"date": "2024-12-02", "close": 1940.4582, "volume": 243.0}, {"date": "2024-12-03", "close": 1881.6565, "volume": 83.0}, {"date": "2024-12-04", "close": 1896.3569, "volume": 162.0}, {"date": "2024-12-05", "close": 1837.5551, "volume": 161.0}, {"date": "2024-12-06", "close": 1866.956, "volume": 122.0}, {"date": "2024-12-09", "close": 1969.8591, "volume": 249.0}, {"date": "2024-12-10", "close": 1969.8591, "volume": 74.0}, {"date": "2024-12-11", "close": 1911.0573, "volume": 107.0}, {"date": "2024-12-12", "close": 1778.7534, "volume": 176.0}, {"date": "2024-12-13", "close": 1734.652, "volume": 243.0}, {"date": "2024-12-16", "close": 1749.3525, "volume": 141.0}, {"date": "2024-12-17", "close": 1436.9681, "volume": 483.0}, {"date": "2024-12-18", "close": 1470.0441, "volume": 323.0}, {"date": "2024-12-19", "close": 1484.7445, "volume": 908.0}, {"date": "2024-12-20", "close": 1470.0441, "volume": 129.0}, {"date": "2024-12-23", "close": 1558.2467, "volume": 126.0}, {"date": "2024-12-24", "close": 1594.9979, "volume": 52.0}, {"date": "2024-12-26", "close": 1683.2005, "volume": 204.0}, {"date": "2024-12-27", "close": 1719.9516, "volume": 117.0}, {"date": "2024-12-30", "close": 1646.4494, "volume": 161.0}, {"date": "2024-12-31", "close": 1631.749, "volume": 148.0}, {"date": "2025-01-02", "close": 1764.0529, "volume": 942.0}, {"date": "2025-01-03", "close": 1734.652, "volume": 145.0}, {"date": "2025-01-06", "close": 1690.5507, "volume": 125.0}, {"date": "2025-01-07", "close": 1631.749, "volume": 80.0}, {"date": "2025-01-08", "close": 1572.9472, "volume": 169.0}, {"date": "2025-01-10", "close": 1499.445, "volume": 107.0}, {"date": "2025-01-13", "close": 1484.7445, "volume": 78.0}, {"date": "2025-01-14", "close": 1543.5463, "volume": 84.0}, {"date": "2025-01-15", "close": 1572.9472, "volume": 53.0}, {"date": "2025-01-16", "close": 1594.9979, "volume": 40.0}, {"date": "2025-01-17", "close": 1778.7534, "volume": 310.0}, {"date": "2025-01-21", "close": 1719.9516, "volume": 103.0}, {"date": "2025-01-22", "close": 1822.8547, "volume": 151.0}, {"date": "2025-01-23", "close": 1925.7578, "volume": 200.0}, {"date": "2025-01-24", "close": 1955.1587, "volume": 108.0}, {"date": "2025-01-27", "close": 1764.0529, "volume": 83.0}, {"date": "2025-01-28", "close": 1705.2512, "volume": 56.0}, {"date": "2025-01-29", "close": 1661.1498, "volume": 75.0}, {"date": "2025-01-30", "close": 1837.5551, "volume": 11358.0}, {"date": "2025-01-31", "close": 1808.1542, "volume": 1259.0}, {"date": "2025-02-03", "close": 1778.7534, "volume": 347.0}, {"date": "2025-02-04", "close": 1808.1542, "volume": 128.0}, {"date": "2025-02-05", "close": 1822.8547, "volume": 85.0}, {"date": "2025-02-06", "close": 1822.8547, "volume": 59.0}, {"date": "2025-02-07", "close": 1866.956, "volume": 86.0}, {"date": "2025-02-10", "close": 1955.1587, "volume": 143.0}, {"date": "2025-02-11", "close": 1808.1542, "volume": 125.0}, {"date": "2025-02-12", "close": 1778.7534, "volume": 59.0}, {"date": "2025-02-13", "close": 1911.0573, "volume": 102.0}, {"date": "2025-02-14", "close": 1896.3569, "volume": 101.0}, {"date": "2025-02-18", "close": 1925.7578, "volume": 127.0}, {"date": "2025-02-19", "close": 2146.2644, "volume": 332.0}, {"date": "2025-02-20", "close": 1999.26, "volume": 235.0}, {"date": "2025-02-21", "close": 1911.0573, "volume": 84.0}, {"date": "2025-02-24", "close": 1852.2556, "volume": 217.0}, {"date": "2025-02-25", "close": 1749.3525, "volume": 162.0}, {"date": "2025-02-26", "close": 1822.8547, "volume": 226.0}, {"date": "2025-02-27", "close": 1793.4538, "volume": 45.0}, {"date": "2025-02-28", "close": 1837.5551, "volume": 57.0}, {"date": "2025-03-03", "close": 1764.0529, "volume": 64.0}, {"date": "2025-03-04", "close": 1808.1542, "volume": 53.0}, {"date": "2025-03-05", "close": 1837.5551, "volume": 54.0}, {"date": "2025-03-06", "close": 1903.7071, "volume": 65.0}, {"date": "2025-03-07", "close": 1903.7071, "volume": 32.0}, {"date": "2025-03-10", "close": 1852.2556, "volume": 117.0}, {"date": "2025-03-11", "close": 1778.7534, "volume": 104.0}, {"date": "2025-03-12", "close": 1734.652, "volume": 52.0}, {"date": "2025-03-13", "close": 1690.5507, "volume": 67.0}, {"date": "2025-03-14", "close": 1705.2512, "volume": 28.0}, {"date": "2025-03-17", "close": 1705.2512, "volume": 24.0}, {"date": "2025-03-18", "close": 1631.749, "volume": 43.0}, {"date": "2025-03-19", "close": 1646.4494, "volume": 8.0}, {"date": "2025-03-20", "close": 1661.1498, "volume": 24.0}, {"date": "2025-03-21", "close": 1661.1498, "volume": 28.0}, {"date": "2025-03-24", "close": 1675.8503, "volume": 45.0}, {"date": "2025-03-25", "close": 1631.749, "volume": 86.0}, {"date": "2025-03-26", "close": 1423.7377, "volume": 190.0}, {"date": "2025-03-27", "close": 1455.4907, "volume": 37.0}, {"date": "2025-03-28", "close": 1433.587, "volume": 51.0}, {"date": "2025-03-31", "close": 1381.8415, "volume": 64.0}, {"date": "2025-04-01", "close": 1408.3023, "volume": 24.0}, {"date": "2025-04-02", "close": 1470.0441, "volume": 77.0}, {"date": "2025-04-03", "close": 1411.2423, "volume": 61.0}, {"date": "2025-04-04", "close": 1220.1366, "volume": 106.0}, {"date": "2025-04-07", "close": 1112.9704, "volume": 58.0}, {"date": "2025-04-08", "close": 1128.8469, "volume": 35.0}, {"date": "2025-04-09", "close": 1264.2379, "volume": 48.0}, {"date": "2025-04-10", "close": 1378.9014, "volume": 27.0}, {"date": "2025-04-11", "close": 1369.8224, "volume": 17.0}, {"date": "2025-04-14", "close": 1323.0397, "volume": 6.0}, {"date": "2025-04-15", "close": 1367.141, "volume": 20.0}, {"date": "2025-04-16", "close": 1311.2793, "volume": 8.0}, {"date": "2025-04-17", "close": 1373.7562, "volume": 27.0}, {"date": "2025-04-21", "close": 1312.0144, "volume": 8.0}, {"date": "2025-04-22", "close": 1297.3139, "volume": 13.0}, {"date": "2025-04-23", "close": 1280.4084, "volume": 19.0}, {"date": "2025-04-24", "close": 1373.1682, "volume": 135.0}, {"date": "2025-04-25", "close": 1470.0441, "volume": 105.0}, {"date": "2025-04-28", "close": 1396.5419, "volume": 100.0}, {"date": "2025-04-29", "close": 1470.0441, "volume": 27.0}, {"date": "2025-04-30", "close": 1455.3437, "volume": 19.0}, {"date": "2025-05-01", "close": 1514.4394, "volume": 50.0}, {"date": "2025-05-02", "close": 1558.0997, "volume": 51.0}, {"date": "2025-05-05", "close": 1477.3943, "volume": 54.0}, {"date": "2025-05-06", "close": 1382.7441, "volume": 14.0}, {"date": "2025-05-07", "close": 1381.9885, "volume": 10.0}, {"date": "2025-05-08", "close": 1408.1552, "volume": 38.0}, {"date": "2025-05-09", "close": 1453.5796, "volume": 40.0}, {"date": "2025-05-12", "close": 1455.3437, "volume": 20.0}, {"date": "2025-05-13", "close": 1468.5741, "volume": 48.0}, {"date": "2025-05-14", "close": 1417.8575, "volume": 15.0}, {"date": "2025-05-15", "close": 1411.2423, "volume": 19.0}, {"date": "2025-05-16", "close": 1382.8705, "volume": 36.0}, {"date": "2025-05-19", "close": 1411.2423, "volume": 19.0}, {"date": "2025-05-20", "close": 1405.0682, "volume": 27.0}, {"date": "2025-05-21", "close": 1323.0397, "volume": 49.0}, {"date": "2025-05-22", "close": 1348.0304, "volume": 39.0}, {"date": "2025-05-23", "close": 1364.2009, "volume": 19.0}, {"date": "2025-05-27", "close": 1309.0743, "volume": 22.0}, {"date": "2025-05-28", "close": 1367.141, "volume": 44.0}, {"date": "2025-05-29", "close": 1345.0904, "volume": 25.0}, {"date": "2025-05-30", "close": 1264.2379, "volume": 63.0}, {"date": "2025-06-02", "close": 1242.1873, "volume": 63.0}, {"date": "2025-06-03", "close": 1133.404, "volume": 143.0}, {"date": "2025-06-04", "close": 1132.228, "volume": 55.0}, {"date": "2025-06-05", "close": 900.402, "volume": 471.0}, {"date": "2025-06-06", "close": 592.5748, "volume": 1385.0}, {"date": "2025-06-09", "close": 338.1101, "volume": 24382.0}, {"date": "2025-06-10", "close": 344.2843, "volume": 42438.0}, {"date": "2025-06-11", "close": 542.4463, "volume": 296881.0}, {"date": "2025-06-12", "close": 462.0349, "volume": 9015.0}, {"date": "2025-06-13", "close": 410.2893, "volume": 5738.0}, {"date": "2025-06-16", "close": 411.4653, "volume": 3483.0}, {"date": "2025-06-17", "close": 399.117, "volume": 1841.0}, {"date": "2025-06-18", "close": 409.9953, "volume": 1702.0}, {"date": "2025-06-20", "close": 392.7958, "volume": 20949.0}, {"date": "2025-06-23", "close": 434.839, "volume": 5672.0}, {"date": "2025-06-24", "close": 396.7649, "volume": 2035.0}, {"date": "2025-06-25", "close": 375.0083, "volume": 1229.0}, {"date": "2025-06-26", "close": 379.2714, "volume": 1135.0}, {"date": "2025-06-27", "close": 349.4295, "volume": 1690.0}, {"date": "2025-06-30", "close": 323.9977, "volume": 1295.0}, {"date": "2025-07-01", "close": 340.0212, "volume": 1041.0}, {"date": "2025-07-02", "close": 322.6747, "volume": 1585.0}, {"date": "2025-07-03", "close": 288.5697, "volume": 1528.0}, {"date": "2025-07-07", "close": 248.8624, "volume": 3349.0}, {"date": "2025-07-08", "close": 276.5138, "volume": 2637.0}, {"date": "2025-07-09", "close": 258.3129, "volume": 1406.0}, {"date": "2025-07-10", "close": 260.588, "volume": 905.0}, {"date": "2025-07-11", "close": 240.812, "volume": 2358.0}, {"date": "2025-07-14", "close": 273.3637, "volume": 28511.0}, {"date": "2025-07-15", "close": 241.3371, "volume": 76517.0}, {"date": "2025-07-16", "close": 558.2779, "volume": 1145102.0}, {"date": "2025-07-17", "close": 551.6276, "volume": 24055.0}, {"date": "2025-07-18", "close": 518.0259, "volume": 4981.0}, {"date": "2025-07-21", "close": 527.4764, "volume": 7474.0}, {"date": "2025-07-22", "close": 501.5751, "volume": 2022.0}, {"date": "2025-07-23", "close": 484.0742, "volume": 8012.0}, {"date": "2025-07-24", "close": 455.0228, "volume": 1148.0}, {"date": "2025-07-25", "close": 424.2212, "volume": 2717.0}, {"date": "2025-07-28", "close": 395.1698, "volume": 4921.0}, {"date": "2025-07-29", "close": 368.2184, "volume": 5021.0}, {"date": "2025-07-30", "close": 370.6685, "volume": 5153.0}, {"date": "2025-07-31", "close": 336.0168, "volume": 4903.0}, {"date": "2025-08-01", "close": 318.5159, "volume": 5069.0}, {"date": "2025-08-04", "close": 231.3616, "volume": 12890.0}, {"date": "2025-08-05", "close": 182.3591, "volume": 25483.0}, {"date": "2025-08-06", "close": 182.0091, "volume": 1777.0}, {"date": "2025-08-07", "close": 184.4592, "volume": 1585.0}, {"date": "2025-08-08", "close": 182.0091, "volume": 1076.0}, {"date": "2025-08-11", "close": 173.6087, "volume": 2051.0}, {"date": "2025-08-12", "close": 174.6587, "volume": 1234.0}, {"date": "2025-08-13", "close": 192.5096, "volume": 2857.0}, {"date": "2025-08-14", "close": 197.4099, "volume": 9884.0}, {"date": "2025-08-15", "close": 193.9097, "volume": 3313.0}, {"date": "2025-08-18", "close": 220.511, "volume": 34358.0}, {"date": "2025-08-19", "close": 208.6104, "volume": 13970.0}, {"date": "2025-08-20", "close": 192.1596, "volume": 2154.0}, {"date": "2025-08-21", "close": 185.1593, "volume": 7283.0}, {"date": "2025-08-22", "close": 182.7091, "volume": 1748.0}, {"date": "2025-08-25", "close": 184.8092, "volume": 1001.0}, {"date": "2025-08-26", "close": 182.0091, "volume": 439.0}, {"date": "2025-08-27", "close": 180.259, "volume": 615.0}, {"date": "2025-08-28", "close": 181.3091, "volume": 629.0}, {"date": "2025-08-29", "close": 178.5089, "volume": 628.0}, {"date": "2025-09-02", "close": 176.7588, "volume": 771.0}, {"date": "2025-09-03", "close": 172.3836, "volume": 484.0}, {"date": "2025-09-04", "close": 171.1586, "volume": 876.0}, {"date": "2025-09-05", "close": 170.8085, "volume": 637.0}, {"date": "2025-09-08", "close": 166.9583, "volume": 950.0}, {"date": "2025-09-09", "close": 151.9076, "volume": 41163.0}, {"date": "2025-09-10", "close": 143.8572, "volume": 2928.0}, {"date": "2025-09-11", "close": 147.3574, "volume": 2136.0}, {"date": "2025-09-12", "close": 146.3073, "volume": 555.0}, {"date": "2025-09-15", "close": 164.5082, "volume": 25386.0}, {"date": "2025-09-16", "close": 144.5572, "volume": 6131.0}, {"date": "2025-09-17", "close": 138.9569, "volume": 2452.0}, {"date": "2025-09-18", "close": 132.3066, "volume": 71639.0}, {"date": "2025-09-19", "close": 123.9062, "volume": 5219.0}, {"date": "2025-09-22", "close": 127.4064, "volume": 3097.0}, {"date": "2025-09-23", "close": 127.0564, "volume": 1721.0}, {"date": "2025-09-24", "close": 126.0063, "volume": 1223.0}, {"date": "2025-09-25", "close": 124.9562, "volume": 791.0}, {"date": "2025-09-26", "close": 121.8061, "volume": 1623.0}, {"date": "2025-09-29", "close": 123.5562, "volume": 1185.0}, {"date": "2025-09-30", "close": 117.2559, "volume": 46529.0}, {"date": "2025-10-01", "close": 112.3556, "volume": 3403.0}, {"date": "2025-10-02", "close": 116.2058, "volume": 2596.0}, {"date": "2025-10-03", "close": 124.9562, "volume": 3653.0}, {"date": "2025-10-06", "close": 123.5562, "volume": 1163.0}, {"date": "2025-10-07", "close": 137.2069, "volume": 7520.0}, {"date": "2025-10-08", "close": 132.3066, "volume": 4475.0}, {"date": "2025-10-09", "close": 124.2562, "volume": 2013.0}, {"date": "2025-10-10", "close": 122.5061, "volume": 1988.0}, {"date": "2025-10-13", "close": 119.706, "volume": 1371.0}, {"date": "2025-10-14", "close": 121.4561, "volume": 1040.0}, {"date": "2025-10-15", "close": 121.4561, "volume": 714.0}, {"date": "2025-10-16", "close": 119.706, "volume": 1841.0}, {"date": "2025-10-17", "close": 120.406, "volume": 1348.0}, {"date": "2025-10-20", "close": 120.931, "volume": 3447.0}, {"date": "2025-10-21", "close": 112.0056, "volume": 1660.0}, {"date": "2025-10-22", "close": 109.9055, "volume": 1178.0}, {"date": "2025-10-23", "close": 106.0553, "volume": 1453.0}, {"date": "2025-10-24", "close": 113.7557, "volume": 1201.0}, {"date": "2025-10-27", "close": 113.0557, "volume": 536.0}, {"date": "2025-10-28", "close": 108.5054, "volume": 492.0}, {"date": "2025-10-29", "close": 106.7553, "volume": 540.0}, {"date": "2025-10-30", "close": 133.0067, "volume": 33630.0}, {"date": "2025-10-31", "close": 100.105, "volume": 11324.0}, {"date": "2025-11-03", "close": 96.8988, "volume": 2579.0}, {"date": "2025-11-04", "close": 94.1547, "volume": 1732.0}, {"date": "2025-11-05", "close": 98.0049, "volume": 1242.0}, {"date": "2025-11-06", "close": 97.3049, "volume": 621.0}, {"date": "2025-11-07", "close": 100.455, "volume": 1083.0}, {"date": "2025-11-10", "close": 94.8547, "volume": 4639.0}, {"date": "2025-11-11", "close": 97.3049, "volume": 443.0}, {"date": "2025-11-12", "close": 93.4547, "volume": 2460.0}, {"date": "2025-11-13", "close": 85.5793, "volume": 1041.0}, {"date": "2025-11-14", "close": 94.5047, "volume": 1726.0}, {"date": "2025-11-17", "close": 85.8243, "volume": 789.0}, {"date": "2025-11-18", "close": 82.6041, "volume": 560.0}, {"date": "2025-11-19", "close": 79.454, "volume": 1499.0}, {"date": "2025-11-20", "close": 73.1537, "volume": 1623.0}, {"date": "2025-11-21", "close": 71.7536, "volume": 1320.0}, {"date": "2025-11-24", "close": 75.6038, "volume": 441.0}, {"date": "2025-11-25", "close": 77.0564, "volume": 2202.0}, {"date": "2025-11-26", "close": 84.3542, "volume": 2188.0}, {"date": "2025-11-28", "close": 85.4043, "volume": 619.0}, {"date": "2025-12-01", "close": 84.0042, "volume": 482.0}, {"date": "2025-12-02", "close": 78.9289, "volume": 946.0}, {"date": "2025-12-03", "close": 81.9041, "volume": 697.0}, {"date": "2025-12-04", "close": 92.0546, "volume": 2807.0}, {"date": "2025-12-05", "close": 85.0543, "volume": 762.0}, {"date": "2025-12-08", "close": 94.8547, "volume": 3608.0}, {"date": "2025-12-09", "close": 93.6297, "volume": 1944.0}, {"date": "2025-12-10", "close": 99.405, "volume": 1740.0}, {"date": "2025-12-11", "close": 85.7543, "volume": 1714.0}, {"date": "2025-12-12", "close": 79.804, "volume": 1801.0}, {"date": "2025-12-15", "close": 75.6038, "volume": 1370.0}, {"date": "2025-12-16", "close": 77.3539, "volume": 994.0}, {"date": "2025-12-17", "close": 79.104, "volume": 368.0}, {"date": "2025-12-18", "close": 75.6038, "volume": 613.0}, {"date": "2025-12-19", "close": 75.6038, "volume": 628.0}, {"date": "2025-12-22", "close": 75.2538, "volume": 481.0}, {"date": "2025-12-23", "close": 71.7536, "volume": 966.0}, {"date": "2025-12-24", "close": 72.1036, "volume": 198.0}, {"date": "2025-12-26", "close": 71.4036, "volume": 564.0}, {"date": "2025-12-29", "close": 63.7032, "volume": 1448.0}, {"date": "2025-12-30", "close": 61.6031, "volume": 961.0}, {"date": "2025-12-31", "close": 60.903, "volume": 867.0}, {"date": "2026-01-02", "close": 63.3532, "volume": 438.0}, {"date": "2026-01-05", "close": 68.2534, "volume": 1356.0}, {"date": "2026-01-06", "close": 71.4036, "volume": 1323.0}, {"date": "2026-01-07", "close": 70.3535, "volume": 1259.0}, {"date": "2026-01-08", "close": 68.9534, "volume": 350.0}, {"date": "2026-01-09", "close": 70.0035, "volume": 280.0}, {"date": "2026-01-12", "close": 70.7035, "volume": 263.0}, {"date": "2026-01-13", "close": 68.9534, "volume": 577.0}, {"date": "2026-01-14", "close": 66.5033, "volume": 1013.0}, {"date": "2026-01-15", "close": 82.9541, "volume": 38783.0}, {"date": "2026-01-16", "close": 66.5033, "volume": 13131.0}, {"date": "2026-01-20", "close": 64.0532, "volume": 3431.0}, {"date": "2026-01-21", "close": 65.1033, "volume": 1193.0}, {"date": "2026-01-22", "close": 74.2037, "volume": 6164.0}, {"date": "2026-01-23", "close": 77.7039, "volume": 4108.0}, {"date": "2026-01-26", "close": 75.2538, "volume": 179841.0}, {"date": "2026-01-27", "close": 134.0567, "volume": 3239524.0}, {"date": "2026-01-28", "close": 135.1068, "volume": 70054.0}, {"date": "2026-01-29", "close": 146.6573, "volume": 50105.0}, {"date": "2026-01-30", "close": 131.9566, "volume": 15280.0}, {"date": "2026-02-02", "close": 134.7567, "volume": 17362.0}, {"date": "2026-02-03", "close": 136.1568, "volume": 10273.0}, {"date": "2026-02-04", "close": 105.7053, "volume": 10755.0}, {"date": "2026-02-05", "close": 86.4543, "volume": 5583.0}, {"date": "2026-02-06", "close": 91.3546, "volume": 3434.0}, {"date": "2026-02-09", "close": 92.0546, "volume": 1392.0}, {"date": "2026-02-10", "close": 89.9545, "volume": 4409.0}, {"date": "2026-02-11", "close": 77.3539, "volume": 2340.0}, {"date": "2026-02-12", "close": 74.2037, "volume": 1596.0}, {"date": "2026-02-13", "close": 68.9534, "volume": 2443.0}, {"date": "2026-02-17", "close": 63.3532, "volume": 2658.0}, {"date": "2026-02-18", "close": 65.1033, "volume": 1794.0}, {"date": "2026-02-19", "close": 65.4533, "volume": 997.0}, {"date": "2026-02-20", "close": 64.7532, "volume": 511.0}, {"date": "2026-02-23", "close": 59.153, "volume": 2200.0}, {"date": "2026-02-24", "close": 56.3528, "volume": 1607.0}, {"date": "2026-02-25", "close": 58.1029, "volume": 1823.0}, {"date": "2026-02-26", "close": 56.0028, "volume": 1563.0}, {"date": "2026-02-27", "close": 52.8526, "volume": 2472.0}, {"date": "2026-03-02", "close": 52.1526, "volume": 1915.0}, {"date": "2026-03-03", "close": 50.0525, "volume": 1154.0}, {"date": "2026-03-04", "close": 54.6027, "volume": 635.0}, {"date": "2026-03-05", "close": 51.8026, "volume": 1003.0}, {"date": "2026-03-06", "close": 50.0525, "volume": 1683.0}, {"date": "2026-03-09", "close": 45.1523, "volume": 5571.0}, {"date": "2026-03-10", "close": 45.5023, "volume": 6274.0}, {"date": "2026-03-11", "close": 47.2524, "volume": 3842.0}, {"date": "2026-03-12", "close": 44.8022, "volume": 1568.0}, {"date": "2026-03-13", "close": 44.1022, "volume": 1201.0}, {"date": "2026-03-16", "close": 41.3021, "volume": 2799.0}, {"date": "2026-03-17", "close": 37.8019, "volume": 4134.0}, {"date": "2026-03-18", "close": 36.4018, "volume": 2319.0}, {"date": "2026-03-19", "close": 35.3518, "volume": 2069.0}, {"date": "2026-03-20", "close": 36.0518, "volume": 4232.0}, {"date": "2026-03-23", "close": 38.8519, "volume": 4074.0}, {"date": "2026-03-24", "close": 38.5019, "volume": 703.0}, {"date": "2026-03-25", "close": 40.252, "volume": 606.0}, {"date": "2026-03-26", "close": 38.5019, "volume": 301.0}, {"date": "2026-03-27", "close": 36.7518, "volume": 1155.0}, {"date": "2026-03-30", "close": 36.7518, "volume": 838.0}, {"date": "2026-03-31", "close": 36.7518, "volume": 7560.0}, {"date": "2026-04-01", "close": 38.1519, "volume": 894.0}, {"date": "2026-04-02", "close": 38.1519, "volume": 718.0}, {"date": "2026-04-06", "close": 38.1519, "volume": 779.0}, {"date": "2026-04-07", "close": 39.552, "volume": 1279.0}, {"date": "2026-04-08", "close": 37.8019, "volume": 1106.0}, {"date": "2026-04-09", "close": 37.8019, "volume": 1190.0}, {"date": "2026-04-10", "close": 37.9769, "volume": 671.0}, {"date": "2026-04-13", "close": 42.0021, "volume": 2181.0}, {"date": "2026-04-14", "close": 43.0522, "volume": 1403.0}, {"date": "2026-04-15", "close": 42.8771, "volume": 918.0}, {"date": "2026-04-16", "close": 41.6521, "volume": 1229.0}, {"date": "2026-04-17", "close": 41.3021, "volume": 841.0}, {"date": "2026-04-20", "close": 40.602, "volume": 895.0}, {"date": "2026-04-21", "close": 40.252, "volume": 1133.0}, {"date": "2026-04-22", "close": 40.077, "volume": 517.0}, {"date": "2026-04-23", "close": 41.6346, "volume": 1160.0}, {"date": "2026-04-24", "close": 41.3021, "volume": 1108.0}, {"date": "2026-04-27", "close": 40.602, "volume": 1179.0}, {"date": "2026-04-28", "close": 38.8519, "volume": 1863.0}, {"date": "2026-04-29", "close": 38.8519, "volume": 614.0}, {"date": "2026-04-30", "close": 39.552, "volume": 1342.0}, {"date": "2026-05-01", "close": 37.4519, "volume": 1382.0}, {"date": "2026-05-04", "close": 39.202, "volume": 1430.0}, {"date": "2026-05-05", "close": 38.8519, "volume": 1467.0}, {"date": "2026-05-06", "close": 38.1519, "volume": 1377.0}, {"date": "2026-05-07", "close": 38.5019, "volume": 865.0}, {"date": "2026-05-08", "close": 38.1519, "volume": 796.0}, {"date": "2026-05-11", "close": 36.4018, "volume": 1472.0}, {"date": "2026-05-12", "close": 36.0518, "volume": 1314.0}, {"date": "2026-05-13", "close": 36.0518, "volume": 774.0}, {"date": "2026-05-14", "close": 35.7018, "volume": 3504.0}, {"date": "2026-05-15", "close": 34.8267, "volume": 1554.0}, {"date": "2026-05-18", "close": 34.2527, "volume": 3299.0}, {"date": "2026-05-19", "close": 34.2247, "volume": 439.0}, {"date": "2026-05-20", "close": 34.6307, "volume": 421.0}, {"date": "2026-05-21", "close": 34.8792, "volume": 574.0}, {"date": "2026-05-22", "close": 36.7518, "volume": 4655.0}, {"date": "2026-05-26", "close": 31.7501, "volume": 7053.0}, {"date": "2026-05-27", "close": 26.5208, "volume": 6628.0}, {"date": "2026-05-28", "close": 29.7165, "volume": 18447.0}, {"date": "2026-05-29", "close": 27.0809, "volume": 9212.0}, {"date": "2026-06-01", "close": 24.5047, "volume": 8185.0}, {"date": "2026-06-02", "close": 20.686, "volume": 9781.0}, {"date": "2026-06-03", "close": 16.9933, "volume": 14832.0}, {"date": "2026-06-04", "close": 15.0858, "volume": 17548.0}, {"date": "2026-06-05", "close": 5.8523, "volume": 1428519.0}, {"date": "2026-06-08", "close": 5.0753, "volume": 273293.0}, {"date": "2026-06-09", "close": 5.0823, "volume": 140467.0}, {"date": "2026-06-10", "close": 5.3203, "volume": 186327.0}, {"date": "2026-06-11", "close": 4.9002, "volume": 94047.0}, {"date": "2026-06-12", "close": 5.0053, "volume": 108961.0}, {"date": "2026-06-15", "close": 4.7672, "volume": 96632.0}, {"date": "2026-06-16", "close": 4.7252, "volume": 85947.0}, {"date": "2026-06-17", "close": 4.8302, "volume": 86917.0}, {"date": "2026-06-18", "close": 4.6727, "volume": 54053.0}, {"date": "2026-06-22", "close": 4.5502, "volume": 66174.0}, {"date": "2026-06-23", "close": 4.4802, "volume": 70467.0}, {"date": "2026-06-24", "close": 3.1152, "volume": 221245.0}, {"date": "2026-06-25", "close": 3.3112, "volume": 103244.0}, {"date": "2026-06-26", "close": 3.3, "volume": 928383.0}, {"date": "2026-06-29", "close": 3.18, "volume": 317767.0}, {"date": "2026-06-30", "close": 3.05, "volume": 124511.0}, {"date": "2026-07-01", "close": 3.14, "volume": 334094.0}, {"date": "2026-07-02", "close": 3.15, "volume": 181046.0}, {"date": "2026-07-06", "close": 3.29, "volume": 197716.0}, {"date": "2026-07-07", "close": 3.15, "volume": 119136.0}, {"date": "2026-07-08", "close": 2.87, "volume": 98162.0}, {"date": "2026-07-09", "close": 2.88, "volume": 92264.0}, {"date": "2026-07-10", "close": 3.04, "volume": 119334.0}, {"date": "2026-07-13", "close": 2.8, "volume": 100532.0}, {"date": "2026-07-14", "close": 3.22, "volume": 180261.0}, {"date": "2026-07-15", "close": 3.12, "volume": 395239.0}, {"date": "2026-07-16", "close": 2.94, "volume": 150323.0}, {"date": "2026-07-17", "close": 2.85, "volume": 39782.0}, {"date": "2026-07-20", "close": 3.0, "volume": 61503.0}, {"date": "2026-07-21", "close": 2.85, "volume": 54676.0}, {"date": "2026-07-22", "close": 2.85, "volume": 29958.0}, {"date": "2026-07-23", "close": 2.2, "volume": 362455.0}, {"date": "2026-07-24", "close": 2.05, "volume": 154596.0}, {"date": "2026-07-27", "close": 1.99, "volume": 78865.0}, {"date": "2026-07-28", "close": 1.93, "volume": 60026.0}, {"date": "2026-07-29", "close": 1.89, "volume": 11681090.0}, {"date": "2026-07-30", "close": 4.45, "volume": 117940300.0}, {"date": "2026-07-31", "close": 1.74, "volume": 6869064.0}, {"date": "2026-08-03", "close": 1.61, "volume": 1703686.0}, {"date": "2026-08-04", "close": 1.88, "volume": 35730780.0}, {"date": "2026-08-05", "close": 1.71, "volume": 1103249.0}, {"date": "2026-08-06", "close": 1.63, "volume": 558846.0}, {"date": "2026-08-07", "close": 1.49, "volume": 650423.0}, {"date": "2026-08-10", "close": 1.42, "volume": 618807.0}, {"date": "2026-08-11", "close": 1.48, "volume": 553373.0}, {"date": "2026-08-12", "close": 1.41, "volume": 415585.0}, {"date": "2026-08-13", "close": 1.3, "volume": 710644.0}, {"date": "2026-08-14", "close": 1.31, "volume": 291836.0}, {"date": "2026-08-17", "close": 1.26, "volume": 376071.0}, {"date": "2026-08-18", "close": 1.19, "volume": 418411.0}, {"date": "2026-08-19", "close": 1.17, "volume": 604701.0}, {"date": "2026-08-20", "close": 1.12, "volume": 226906.0}, {"date": "2026-08-21", "close": 1.16, "volume": 226045.0}, {"date": "2026-08-24", "close": 1.05, "volume": 420720.0}, {"date": "2026-08-25", "close": 0.9592, "volume": 673308.0}, {"date": "2026-08-26", "close": 1.01, "volume": 24386890.0}, {"date": "2026-08-27", "close": 0.989, "volume": 980700.0}, {"date": "2026-08-28", "close": 0.8889, "volume": 1358455.0}, {"date": "2026-08-31", "close": 0.7925, "volume": 758026.0}, {"date": "2026-09-01", "close": 0.7572, "volume": 291111.0}, {"date": "2026-09-02", "close": 0.739, "volume": 224836.0}, {"date": "2026-09-03", "close": 0.7347, "volume": 343742.0}, {"date": "2026-09-04", "close": 0.7809, "volume": 223486.0}, {"date": "2026-09-08", "close": 0.7878, "volume": 305771.0}, {"date": "2026-09-09", "close": 0.7998, "volume": 131677.0}], "refreshing": true}