{"ticker": "XTIA", "overview": {"cik": "1529113", "ticker": "XTIA", "name": "XTI Aerospace, Inc.", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001491", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072297", "price_sensitive": true}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0001213900-26-065888", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-15", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-057989", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056245", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001285", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "CURRENT REPORT", "accession": "0001213900-26-043794", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-043785", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-037691", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "CURRENT REPORT", "accession": "0001213900-26-027982", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001213900-26-022528", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001213900-26-016941", "price_sensitive": true}, {"form": "3", "date": "2026-02-11", "title": "Initial insider holdings", "accession": "0001213900-26-014961", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-02-09", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-013674", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "CURRENT REPORT", "accession": "0001213900-26-012760", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "CURRENT REPORT", "accession": "0001213900-26-012273", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000873", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000288", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-23", "title": "PROSPECTUS", "accession": "0001213900-26-007307", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-21", "title": "Form CORRESP", "accession": "0001213900-26-006240", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-004732", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-14", "title": "CURRENT REPORT", "accession": "0001213900-26-004167", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001213900-26-003013", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-09", "title": "CURRENT REPORT", "accession": "0001213900-26-003002", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XTIA", "has_prices": true, "as_of": "2026-09-23", "last": 0.9585, "prev_close": 1.005, "change": -0.046499999999999875, "change_pct": -0.04626865671641779, "session_volume": 431647.0, "vwap_5": 0.9714157763000993, "vwap_20": 1.0337797560704596, "vwap_60": 1.3033852619263333, "vwap_250": 1.823460883510498, "high_52w": 3.06, "low_52w": 0.9215, "avg_volume_20": 1045305.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001683168-26-006937", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Patrick Green Harrington", "who_key": "Harrington Patrick Green", "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": "Services-Computer Programming Services", "country": "United States", "headline": "Harrington Patrick Green takes a 5.084% passive stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2152553/0001683168-26-006937-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87342}, {"id": "13DG-0000950142-26-002532", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Bruce Grossman", "who_key": "Grossman Bruce", "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": "Services-Computer Programming Services", "country": "United States", "headline": "Grossman Bruce takes a 6.8% passive stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1638139/0000950142-26-002532-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-02", "mins": 88782}, {"id": "13DG-0002100119-26-001491", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Computer Programming Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001491-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0002100119-26-001285", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Computer Programming Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XTIA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001285-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0001213900-26-057989", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Scott Pomeroy", "who_key": "Pomeroy Scott", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Pomeroy Scott takes a 6.26% activist stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1297880/0001213900-26-057989-index.htm", "trade_date": "2026-05-15", "timestamp": "2025-12-30", "mins": 443022}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002532", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Bruce Grossman", "who_key": "Grossman Bruce", "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": "Services-Computer Programming Services", "country": "United States", "headline": "Grossman Bruce takes a 6.8% passive stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1638139/0000950142-26-002532-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-02", "mins": 88782}, {"id": "13DG-0001683168-26-006937", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Patrick Green Harrington", "who_key": "Harrington Patrick Green", "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": "Services-Computer Programming Services", "country": "United States", "headline": "Harrington Patrick Green takes a 5.084% passive stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2152553/0001683168-26-006937-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87342}, {"id": "13DG-0002100119-26-001491", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Computer Programming Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001491-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0001213900-26-057989", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Scott Pomeroy", "who_key": "Pomeroy Scott", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Pomeroy Scott takes a 6.26% activist stake in XTIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1297880/0001213900-26-057989-index.htm", "trade_date": "2026-05-15", "timestamp": "2025-12-30", "mins": 443022}, {"id": "13DG-0002100119-26-001285", "src": "13DG", "ticker": "XTIA", "cik": "1529113", "company": "XTI Aerospace, Inc.", "company_raw": "XTI Aerospace, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Computer Programming Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XTIA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001285-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}], "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": "XTI Aerospace, Inc. Common Stock  - Common Stock", "new_value": "XTI Aerospace, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001529113", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001529113", "applied": 1, "detected_at": "2026-10-28T17:07:48.363697"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001491", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072297", "price_sensitive": true}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0001213900-26-065888", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-15", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-057989", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056245", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001285", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "CURRENT REPORT", "accession": "0001213900-26-043794", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-043785", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-037691", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "CURRENT REPORT", "accession": "0001213900-26-027982", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001213900-26-022528", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001213900-26-016941", "price_sensitive": true}, {"form": "3", "date": "2026-02-11", "title": "Initial insider holdings", "accession": "0001213900-26-014961", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-02-09", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-013674", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "CURRENT REPORT", "accession": "0001213900-26-012760", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "CURRENT REPORT", "accession": "0001213900-26-012273", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000873", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000288", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-23", "title": "PROSPECTUS", "accession": "0001213900-26-007307", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-21", "title": "Form CORRESP", "accession": "0001213900-26-006240", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-004732", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-14", "title": "CURRENT REPORT", "accession": "0001213900-26-004167", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001213900-26-003013", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-09", "title": "CURRENT REPORT", "accession": "0001213900-26-003002", "price_sensitive": true}], "performance": {"ticker": "XTIA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 38999999999.61, "volume": null}, {"date": "2016-09-26", "close": 37999999999.62, "volume": null}, {"date": "2016-09-27", "close": 37499999999.625, "volume": null}, {"date": "2016-09-28", "close": 35809999999.6419, "volume": null}, {"date": "2016-09-29", "close": 36689999999.6331, "volume": null}, {"date": "2016-09-30", "close": 35799999999.642, "volume": null}, {"date": "2016-10-03", "close": 35289999999.6471, "volume": null}, {"date": "2016-10-04", "close": 33009999999.6699, "volume": null}, {"date": "2016-10-05", "close": 30629999999.6937, "volume": null}, {"date": "2016-10-06", "close": 32899999999.671, "volume": null}, {"date": "2016-10-07", "close": 30499999999.695, "volume": null}, {"date": "2016-10-10", "close": 30509999999.6949, "volume": null}, {"date": "2016-10-11", "close": 31899999999.681, "volume": null}, {"date": "2016-10-12", "close": 31549999999.6845, "volume": null}, {"date": "2016-10-13", "close": 30549999999.6945, "volume": null}, {"date": "2016-10-14", "close": 27499999999.725, "volume": null}, {"date": "2016-10-17", "close": 27489999999.7251, "volume": null}, {"date": "2016-10-18", "close": 24999999999.75, "volume": null}, {"date": "2016-10-19", "close": 19949999999.8005, "volume": null}, {"date": "2016-10-20", "close": 19899999999.801, "volume": null}, {"date": "2016-10-21", "close": 20989999999.7901, "volume": null}, {"date": "2016-10-24", "close": 21999999999.78, "volume": null}, {"date": "2016-10-25", "close": 20999999999.79, "volume": null}, {"date": "2016-10-26", "close": 19199999999.808, "volume": null}, {"date": "2016-10-27", "close": 19499999999.805, "volume": null}, {"date": "2016-10-28", "close": 19099999999.809, "volume": null}, {"date": "2016-10-31", "close": 17999999999.82, "volume": null}, {"date": "2016-11-01", "close": 18019999999.8198, "volume": null}, {"date": "2016-11-02", "close": 18999999999.81, "volume": null}, {"date": "2016-11-03", "close": 16999999999.83, "volume": null}, {"date": "2016-11-04", "close": 16999999999.83, "volume": null}, {"date": "2016-11-07", "close": 18999999999.81, "volume": null}, {"date": "2016-11-08", "close": 17039999999.8296, "volume": null}, {"date": "2016-11-09", "close": 20999999999.79, "volume": null}, {"date": "2016-11-10", "close": 18499999999.815, "volume": null}, {"date": "2016-11-11", "close": 16399999999.836, "volume": null}, {"date": "2016-11-14", "close": 17749999999.8225, "volume": null}, {"date": "2016-11-15", "close": 16999999999.83, "volume": null}, {"date": "2016-11-16", "close": 16499999999.835, "volume": null}, {"date": "2016-11-17", "close": 17999999999.82, "volume": null}, {"date": "2016-11-18", "close": 18049999999.8195, "volume": null}, {"date": "2016-11-21", "close": 19499999999.805, "volume": null}, {"date": "2016-11-22", "close": 18499999999.815, "volume": null}, {"date": "2016-11-23", "close": 19019999999.8098, "volume": null}, {"date": "2016-11-25", "close": 17999999999.82, "volume": null}, {"date": "2016-11-28", "close": 30999999999.69, "volume": null}, {"date": "2016-11-29", "close": 30229999999.6977, "volume": null}, {"date": "2016-11-30", "close": 24999999999.75, "volume": null}, {"date": "2016-12-01", "close": 25099999999.749, "volume": null}, {"date": "2016-12-02", "close": 28899999999.711, "volume": null}, {"date": "2016-12-05", "close": 25999999999.74, "volume": null}, {"date": "2016-12-06", "close": 21999999999.78, "volume": null}, {"date": "2016-12-07", "close": 20999999999.79, "volume": null}, {"date": "2016-12-08", "close": 28999999999.71, "volume": null}, {"date": "2016-12-09", "close": 42999999999.57, "volume": null}, {"date": "2016-12-12", "close": 27999999999.72, "volume": null}, {"date": "2016-12-13", "close": 25999999999.74, "volume": null}, {"date": "2016-12-14", "close": 23999999999.76, "volume": null}, {"date": "2016-12-15", "close": 23499999999.765, "volume": null}, {"date": "2016-12-16", "close": 22969999999.7703, "volume": null}, {"date": "2016-12-19", "close": 22159999999.7784, "volume": null}, {"date": "2016-12-20", "close": 21129999999.7887, "volume": null}, {"date": "2016-12-21", "close": 28969999999.7103, "volume": null}, {"date": "2016-12-22", "close": 26499999999.735, "volume": null}, {"date": "2016-12-23", "close": 23199999999.768, "volume": null}, {"date": "2016-12-27", "close": 26899999999.731, "volume": null}, {"date": "2016-12-28", "close": 26509999999.7349, "volume": null}, {"date": "2016-12-29", "close": 27849999999.7215, "volume": null}, {"date": "2016-12-30", "close": 24399999999.756, "volume": null}, {"date": "2017-01-03", "close": 24349999999.7565, "volume": null}, {"date": "2017-01-04", "close": 24279999999.7572, "volume": null}, {"date": "2017-01-05", "close": 24499999999.755, "volume": null}, {"date": "2017-01-06", "close": 24199999999.758, "volume": null}, {"date": "2017-01-09", "close": 25009999999.7499, "volume": null}, {"date": "2017-01-10", "close": 24979999999.7502, "volume": null}, {"date": "2017-01-11", "close": 27799999999.722, "volume": null}, {"date": "2017-01-12", "close": 28929999999.7107, "volume": null}, {"date": "2017-01-13", "close": 26999999999.73, "volume": null}, {"date": "2017-01-17", "close": 26999999999.73, "volume": null}, {"date": "2017-01-18", "close": 25399999999.746, "volume": null}, {"date": "2017-01-19", "close": 27999999999.72, "volume": null}, {"date": "2017-01-20", "close": 26979999999.7302, "volume": null}, {"date": "2017-01-23", "close": 25999999999.74, "volume": null}, {"date": "2017-01-24", "close": 26219999999.7378, "volume": null}, {"date": "2017-01-25", "close": 27799999999.722, "volume": null}, {"date": "2017-01-26", "close": 27449999999.7255, "volume": null}, {"date": "2017-01-27", "close": 26229999999.7377, "volume": null}, {"date": "2017-01-30", "close": 27459999999.7254, "volume": null}, {"date": "2017-01-31", "close": 25699999999.743, "volume": null}, {"date": "2017-02-01", "close": 26399999999.736, "volume": null}, {"date": "2017-02-02", "close": 25969999999.7403, "volume": null}, {"date": "2017-02-03", "close": 25719999999.7428, "volume": null}, {"date": "2017-02-06", "close": 25999999999.74, "volume": null}, {"date": "2017-02-07", "close": 25499999999.745, "volume": null}, {"date": "2017-02-08", "close": 25089999999.7491, "volume": null}, {"date": "2017-02-09", "close": 24729999999.7527, "volume": null}, {"date": "2017-02-10", "close": 24449999999.7555, "volume": null}, {"date": "2017-02-13", "close": 22999999999.77, "volume": null}, {"date": "2017-02-14", "close": 24709999999.7529, "volume": null}, {"date": "2017-02-15", "close": 24499999999.755, "volume": null}, {"date": "2017-02-16", "close": 23549999999.7645, "volume": null}, {"date": "2017-02-17", "close": 22859999999.7714, "volume": null}, {"date": "2017-02-21", "close": 22049999999.7795, "volume": null}, {"date": "2017-02-22", "close": 21249999999.7875, "volume": null}, {"date": "2017-02-23", "close": 21999999999.78, "volume": null}, {"date": "2017-02-24", "close": 22499999999.775, "volume": null}, {"date": "2017-02-27", "close": 23159999999.7684, "volume": null}, {"date": "2017-02-28", "close": 23499999999.765, "volume": null}, {"date": "2017-03-01", "close": 269849345595.1595, "volume": null}, {"date": "2017-03-02", "close": 251167467823.1869, "volume": null}, {"date": "2017-03-03", "close": 245632096631.4913, "volume": null}, {"date": "2017-03-06", "close": 217955240673.0135, "volume": null}, {"date": "2017-03-07", "close": 209029454626.4043, "volume": null}, {"date": "2017-03-08", "close": 248399782227.3391, "volume": null}, {"date": "2017-03-09", "close": 252551310621.1108, "volume": null}, {"date": "2017-03-10", "close": 232485590051.2144, "volume": null}, {"date": "2017-03-13", "close": 236637118444.986, "volume": null}, {"date": "2017-03-14", "close": 224182533263.671, "volume": null}, {"date": "2017-03-15", "close": 224874454662.6329, "volume": null}, {"date": "2017-03-16", "close": 211727948082.3559, "volume": null}, {"date": "2017-03-17", "close": 204808734092.7365, "volume": null}, {"date": "2017-03-20", "close": 203424891294.8126, "volume": null}, {"date": "2017-03-21", "close": 184743013522.84, "volume": null}, {"date": "2017-03-22", "close": 185434934921.8019, "volume": null}, {"date": "2017-03-23", "close": 180591485129.0683, "volume": null}, {"date": "2017-03-24", "close": 199965284300.0028, "volume": null}, {"date": "2017-03-27", "close": 241480568237.7197, "volume": null}, {"date": "2017-03-28", "close": 222106769066.7851, "volume": null}, {"date": "2017-03-29", "close": 229717904455.3666, "volume": null}, {"date": "2017-03-30", "close": 220722926268.8612, "volume": null}, {"date": "2017-03-31", "close": 215187555077.1657, "volume": null}, {"date": "2017-04-03", "close": 213803712279.2418, "volume": null}, {"date": "2017-04-04", "close": 215879476476.1276, "volume": null}, {"date": "2017-04-05", "close": 206884498289.6223, "volume": null}, {"date": "2017-04-06", "close": 202041048496.8887, "volume": null}, {"date": "2017-04-07", "close": 196505677305.1931, "volume": null}, {"date": "2017-04-10", "close": 195121834507.2692, "volume": null}, {"date": "2017-04-11", "close": 190278384714.5356, "volume": null}, {"date": "2017-04-12", "close": 190285303928.5252, "volume": null}, {"date": "2017-04-13", "close": 195813755906.2311, "volume": null}, {"date": "2017-04-17", "close": 228334061657.4427, "volume": null}, {"date": "2017-04-18", "close": 208960262486.5082, "volume": null}, {"date": "2017-04-19", "close": 211036026683.394, "volume": null}, {"date": "2017-04-20", "close": 206884498289.6223, "volume": null}, {"date": "2017-04-21", "close": 198581441502.079, "volume": null}, {"date": "2017-04-24", "close": 190970306113.4975, "volume": null}, {"date": "2017-04-25", "close": 172980349740.4869, "volume": null}, {"date": "2017-04-26", "close": 172288428341.5249, "volume": null}, {"date": "2017-04-27", "close": 172980349740.4869, "volume": null}, {"date": "2017-04-28", "close": 160525764559.1718, "volume": null}, {"date": "2017-05-01", "close": 155682314766.4382, "volume": null}, {"date": "2017-05-02", "close": 139076201191.3514, "volume": null}, {"date": "2017-05-03", "close": 144500864959.2131, "volume": null}, {"date": "2017-05-04", "close": 132087795061.8358, "volume": null}, {"date": "2017-05-05", "close": 123853930414.1886, "volume": null}, {"date": "2017-05-08", "close": 307213101139.1047, "volume": null}, {"date": "2017-05-09", "close": 200657205698.9648, "volume": null}, {"date": "2017-05-10", "close": 227642140258.4807, "volume": null}, {"date": "2017-05-11", "close": 222106769066.7851, "volume": null}, {"date": "2017-05-12", "close": 174364192538.4108, "volume": null}, {"date": "2017-05-15", "close": 166753057149.8294, "volume": null}, {"date": "2017-05-16", "close": 149455022175.7807, "volume": null}, {"date": "2017-05-17", "close": 147372338764.9052, "volume": null}, {"date": "2017-05-18", "close": 153606550569.5524, "volume": null}, {"date": "2017-05-19", "close": 149455022175.7807, "volume": null}, {"date": "2017-05-22", "close": 151530786372.6665, "volume": null}, {"date": "2017-05-23", "close": 144611572383.047, "volume": null}, {"date": "2017-05-24", "close": 132848908600.6939, "volume": null}, {"date": "2017-05-25", "close": 144611572383.047, "volume": null}, {"date": "2017-05-26", "close": 141151965388.2373, "volume": null}, {"date": "2017-05-30", "close": 136308515595.5037, "volume": null}, {"date": "2017-05-31", "close": 138384279792.3895, "volume": null}, {"date": "2017-06-01", "close": 133540829999.6559, "volume": null}, {"date": "2017-06-02", "close": 128697380206.9222, "volume": null}, {"date": "2017-06-05", "close": 129389301605.8842, "volume": null}, {"date": "2017-06-06", "close": 123853930414.1886, "volume": null}, {"date": "2017-06-07", "close": 119702402020.4169, "volume": null}, {"date": "2017-06-08", "close": 107247816839.1019, "volume": null}, {"date": "2017-06-09", "close": 99636681450.5204, "volume": null}, {"date": "2017-06-12", "close": 98252838652.5965, "volume": null}, {"date": "2017-06-13", "close": 107247816839.1019, "volume": null}, {"date": "2017-06-14", "close": 113475109429.7594, "volume": null}, {"date": "2017-06-15", "close": 111399345232.8736, "volume": null}, {"date": "2017-06-16", "close": 109005297192.4652, "volume": null}, {"date": "2017-06-19", "close": 98252838652.5965, "volume": null}, {"date": "2017-06-20", "close": 96177074455.7107, "volume": null}, {"date": "2017-06-21", "close": 94793231657.7868, "volume": null}, {"date": "2017-06-22", "close": 98252838652.5965, "volume": null}, {"date": "2017-06-23", "close": 98944760051.5585, "volume": null}, {"date": "2017-06-26", "close": 94793231657.7868, "volume": null}, {"date": "2017-06-27", "close": 92025546061.939, "volume": null}, {"date": "2017-06-28", "close": 92025546061.939, "volume": null}, {"date": "2017-06-29", "close": 47327423688.9972, "volume": null}, {"date": "2017-06-30", "close": 46552471722.1598, "volume": null}, {"date": "2017-07-03", "close": 47029897487.4436, "volume": null}, {"date": "2017-07-05", "close": 42954480447.5577, "volume": null}, {"date": "2017-07-06", "close": 40574270835.1286, "volume": null}, {"date": "2017-07-07", "close": 46358733730.4505, "volume": null}, {"date": "2017-07-10", "close": 46289541590.5543, "volume": null}, {"date": "2017-07-11", "close": 47050655129.4124, "volume": null}, {"date": "2017-07-12", "close": 51202183523.1841, "volume": null}, {"date": "2017-07-13", "close": 55353711916.9558, "volume": null}, {"date": "2017-07-14", "close": 53623908419.5509, "volume": null}, {"date": "2017-07-17", "close": 61581004507.6133, "volume": null}, {"date": "2017-07-18", "close": 56024875673.9489, "volume": null}, {"date": "2017-07-19", "close": 51195264309.1945, "volume": null}, {"date": "2017-07-20", "close": 51277810532.0907, "volume": null}, {"date": "2017-07-21", "close": 47756414956.3536, "volume": null}, {"date": "2017-07-24", "close": 43667159488.4885, "volume": null}, {"date": "2017-07-25", "close": 42207205336.6788, "volume": null}, {"date": "2017-07-26", "close": 44282969533.5646, "volume": null}, {"date": "2017-07-27", "close": 43521855994.7065, "volume": null}, {"date": "2017-07-28", "close": 40768008826.8379, "volume": null}, {"date": "2017-07-31", "close": 40408209699.3777, "volume": null}, {"date": "2017-08-01", "close": 40823362538.7549, "volume": null}, {"date": "2017-08-02", "close": 39352752797.4012, "volume": null}, {"date": "2017-08-03", "close": 35287991347.0593, "volume": null}, {"date": "2017-08-04", "close": 36851733708.7133, "volume": null}, {"date": "2017-08-07", "close": 42899126735.6407, "volume": null}, {"date": "2017-08-08", "close": 35633952046.5403, "volume": null}, {"date": "2017-08-09", "close": 25601091761.5921, "volume": null}, {"date": "2017-08-10", "close": 24300279531.5436, "volume": null}, {"date": "2017-08-11", "close": 22106888696.8342, "volume": null}, {"date": "2017-08-14", "close": 22148403980.7719, "volume": null}, {"date": "2017-08-15", "close": 18681877771.9726, "volume": null}, {"date": "2017-08-16", "close": 21441883040.2919, "volume": null}, {"date": "2017-08-17", "close": 20757641968.8584, "volume": null}, {"date": "2017-08-18", "close": 19754355940.3636, "volume": null}, {"date": "2017-08-21", "close": 20688449828.9622, "volume": null}, {"date": "2017-08-22", "close": 19373799170.9345, "volume": null}, {"date": "2017-08-23", "close": 17733945455.3947, "volume": null}, {"date": "2017-08-24", "close": 17913845019.1248, "volume": null}, {"date": "2017-08-25", "close": 17090458554.3601, "volume": null}, {"date": "2017-08-28", "close": 14502672522.2424, "volume": null}, {"date": "2017-08-29", "close": 15637423616.54, "volume": null}, {"date": "2017-08-30", "close": 15983384316.021, "volume": null}, {"date": "2017-08-31", "close": 15153078637.2666, "volume": null}, {"date": "2017-09-01", "close": 15499731258.1466, "volume": null}, {"date": "2017-09-05", "close": 16445587810.5276, "volume": null}, {"date": "2017-09-06", "close": 16145709076.2175, "volume": null}, {"date": "2017-09-07", "close": 15568231476.6438, "volume": null}, {"date": "2017-09-08", "close": 15672019686.4881, "volume": null}, {"date": "2017-09-11", "close": 16606113575.0867, "volume": null}, {"date": "2017-09-12", "close": 16246314447.6265, "volume": null}, {"date": "2017-09-13", "close": 16675305714.9829, "volume": null}, {"date": "2017-09-14", "close": 16958993488.5573, "volume": null}, {"date": "2017-09-15", "close": 16751417068.8688, "volume": null}, {"date": "2017-09-18", "close": 16460810081.3047, "volume": null}, {"date": "2017-09-19", "close": 15914192176.1248, "volume": null}, {"date": "2017-09-20", "close": 15222270777.1628, "volume": null}, {"date": "2017-09-21", "close": 15768888682.3428, "volume": null}, {"date": "2017-09-22", "close": 14952421431.5677, "volume": null}, {"date": "2017-09-25", "close": 25531899621.6959, "volume": null}, {"date": "2017-09-26", "close": 33904148549.1354, "volume": null}, {"date": "2017-09-27", "close": 28022816657.9589, "volume": null}, {"date": "2017-09-28", "close": 24217248963.6682, "volume": null}, {"date": "2017-09-29", "close": 23317751145.0176, "volume": null}, {"date": "2017-10-02", "close": 22488137387.6623, "volume": null}, {"date": "2017-10-03", "close": 20757641968.8584, "volume": null}, {"date": "2017-10-04", "close": 33419803569.8621, "volume": null}, {"date": "2017-10-05", "close": 25808668181.2806, "volume": null}, {"date": "2017-10-06", "close": 25947052461.073, "volume": null}, {"date": "2017-10-09", "close": 26133871238.7928, "volume": null}, {"date": "2017-10-10", "close": 23698307914.4467, "volume": null}, {"date": "2017-10-11", "close": 26915742419.6198, "volume": null}, {"date": "2017-10-12", "close": 25635687831.5402, "volume": null}, {"date": "2017-10-13", "close": 25601091761.5921, "volume": null}, {"date": "2017-10-16", "close": 27815240238.2703, "volume": null}, {"date": "2017-10-17", "close": 26984934559.516, "volume": null}, {"date": "2017-10-18", "close": 30444541554.3257, "volume": null}, {"date": "2017-10-19", "close": 33212227150.1735, "volume": null}, {"date": "2017-10-20", "close": 36602642005.087, "volume": null}, {"date": "2017-10-23", "close": 32520305751.2115, "volume": null}, {"date": "2017-10-24", "close": 31136462953.2876, "volume": null}, {"date": "2017-10-25", "close": 32520305751.2115, "volume": null}, {"date": "2017-10-26", "close": 29752620155.3637, "volume": null}, {"date": "2017-10-27", "close": 31136462953.2876, "volume": null}, {"date": "2017-10-30", "close": 29406659455.8828, "volume": null}, {"date": "2017-10-31", "close": 26120032810.8135, "volume": null}, {"date": "2017-11-01", "close": 25974729317.0315, "volume": null}, {"date": "2017-11-02", "close": 26432089361.7454, "volume": null}, {"date": "2017-11-03", "close": 26099275168.8447, "volume": null}, {"date": "2017-11-06", "close": 25601091761.5921, "volume": null}, {"date": "2017-11-07", "close": 25040635428.4329, "volume": null}, {"date": "2017-11-08", "close": 23940480404.0834, "volume": null}, {"date": "2017-11-09", "close": 27192510979.2045, "volume": null}, {"date": "2017-11-10", "close": 23802096124.291, "volume": null}, {"date": "2017-11-13", "close": 24286441103.5644, "volume": null}, {"date": "2017-11-14", "close": 25870941107.1872, "volume": null}, {"date": "2017-11-15", "close": 26520724492.9524, "volume": null}, {"date": "2017-11-16", "close": 28389534999.4087, "volume": null}, {"date": "2017-11-17", "close": 26638973860.035, "volume": null}, {"date": "2017-11-20", "close": 26638973860.035, "volume": null}, {"date": "2017-11-21", "close": 22155323194.7616, "volume": null}, {"date": "2017-11-22", "close": 20757641968.8584, "volume": null}, {"date": "2017-11-24", "close": 23179366865.2252, "volume": null}, {"date": "2017-11-27", "close": 26569781720.1388, "volume": null}, {"date": "2017-11-28", "close": 29060698756.4018, "volume": null}, {"date": "2017-11-29", "close": 26971096131.5367, "volume": null}, {"date": "2017-11-30", "close": 25926294819.1042, "volume": null}, {"date": "2017-12-01", "close": 24494017523.2529, "volume": null}, {"date": "2017-12-04", "close": 24860735864.7028, "volume": null}, {"date": "2017-12-05", "close": 23525327564.7062, "volume": null}, {"date": "2017-12-06", "close": 23663711844.4986, "volume": null}, {"date": "2017-12-07", "close": 23525327564.7062, "volume": null}, {"date": "2017-12-08", "close": 23497650708.7477, "volume": null}, {"date": "2017-12-11", "close": 28721657270.9104, "volume": null}, {"date": "2017-12-12", "close": 23525327564.7062, "volume": null}, {"date": "2017-12-13", "close": 21311179088.028, "volume": null}, {"date": "2017-12-14", "close": 20695369042.9518, "volume": null}, {"date": "2017-12-15", "close": 16813689994.7753, "volume": null}, {"date": "2017-12-18", "close": 14184388678.7199, "volume": null}, {"date": "2017-12-19", "close": 15007775143.4846, "volume": null}, {"date": "2017-12-20", "close": 14793279509.8064, "volume": null}, {"date": "2017-12-21", "close": 17477934537.7788, "volume": null}, {"date": "2017-12-22", "close": 15429847196.8514, "volume": null}, {"date": "2017-12-26", "close": 15443685624.8307, "volume": null}, {"date": "2017-12-27", "close": 15914192176.1248, "volume": null}, {"date": "2017-12-28", "close": 15720454184.4154, "volume": null}, {"date": "2017-12-29", "close": 14530349378.2009, "volume": null}, {"date": "2018-01-02", "close": 14876310077.6819, "volume": null}, {"date": "2018-01-03", "close": 14993936715.5054, "volume": null}, {"date": "2018-01-04", "close": 15083886497.3705, "volume": null}, {"date": "2018-01-05", "close": 17090458554.3601, "volume": null}, {"date": "2018-01-08", "close": 15395251126.9033, "volume": null}, {"date": "2018-01-09", "close": 20065720569.8965, "volume": null}, {"date": "2018-01-10", "close": 20065720569.8965, "volume": null}, {"date": "2018-01-11", "close": 18903292619.6404, "volume": null}, {"date": "2018-01-12", "close": 23380024070.9242, "volume": null}, {"date": "2018-01-16", "close": 31828384352.2496, "volume": null}, {"date": "2018-01-17", "close": 27330895258.9969, "volume": null}, {"date": "2018-01-18", "close": 27054126699.4121, "volume": null}, {"date": "2018-01-19", "close": 28368777357.4398, "volume": null}, {"date": "2018-01-22", "close": 27157914909.2564, "volume": null}, {"date": "2018-01-23", "close": 25185938922.2149, "volume": null}, {"date": "2018-01-24", "close": 23179366865.2252, "volume": null}, {"date": "2018-01-25", "close": 20958299174.5574, "volume": null}, {"date": "2018-01-26", "close": 21933908347.0937, "volume": null}, {"date": "2018-01-29", "close": 21027491314.4536, "volume": null}, {"date": "2018-01-30", "close": 21006733672.4847, "volume": null}, {"date": "2018-01-31", "close": 19871982578.1871, "volume": null}, {"date": "2018-02-01", "close": 22321384330.5124, "volume": null}, {"date": "2018-02-02", "close": 19712840656.4259, "volume": null}, {"date": "2018-02-05", "close": 17989956373.0106, "volume": null}, {"date": "2018-02-06", "close": 11046573568.9365, "volume": null}, {"date": "2018-02-07", "close": 8763461286.4214, "volume": null}, {"date": "2018-02-08", "close": 7033830769.3646, "volume": null}, {"date": "2018-02-09", "close": 8555905624.3746, "volume": null}, {"date": "2018-02-12", "close": 8855708247.3311, "volume": null}, {"date": "2018-02-13", "close": 8117732560.0535, "volume": null}, {"date": "2018-02-14", "close": 7333633392.3211, "volume": null}, {"date": "2018-02-15", "close": 6388102042.9967, "volume": null}, {"date": "2018-02-16", "close": 5419508953.4448, "volume": null}, {"date": "2018-02-20", "close": 5050521109.806, "volume": null}, {"date": "2018-02-21", "close": 4128051500.709, "volume": null}, {"date": "2018-02-22", "close": 3805187137.5251, "volume": null}, {"date": "2018-02-23", "close": 3828248877.7525, "volume": null}, {"date": "2018-02-26", "close": 3736001916.8428, "volume": null}, {"date": "2018-02-27", "close": 3251705372.0669, "volume": null}, {"date": "2018-02-28", "close": 2951902749.1104, "volume": null}, {"date": "2018-03-01", "close": 3067211450.2475, "volume": null}, {"date": "2018-03-02", "close": 2882717528.4281, "volume": null}, {"date": "2018-03-05", "close": 2951902749.1104, "volume": null}, {"date": "2018-03-06", "close": 3505384514.5686, "volume": null}, {"date": "2018-03-07", "close": 3643754955.9331, "volume": null}, {"date": "2018-03-08", "close": 3413137553.6589, "volume": null}, {"date": "2018-03-09", "close": 3320890592.7492, "volume": null}, {"date": "2018-03-12", "close": 3505384514.5686, "volume": null}, {"date": "2018-03-13", "close": 3413137553.6589, "volume": null}, {"date": "2018-03-14", "close": 3113334930.7023, "volume": null}, {"date": "2018-03-15", "close": 2974964489.3378, "volume": null}, {"date": "2018-03-16", "close": 2813532307.7458, "volume": null}, {"date": "2018-03-19", "close": 2767408827.291, "volume": null}, {"date": "2018-03-20", "close": 2859655788.2007, "volume": null}, {"date": "2018-03-21", "close": 2928841008.8829, "volume": null}, {"date": "2018-03-22", "close": 2722669051.2498, "volume": null}, {"date": "2018-03-23", "close": 2629038385.9264, "volume": null}, {"date": "2018-03-26", "close": 2490667944.5619, "volume": null}, {"date": "2018-03-27", "close": 2859655788.2007, "volume": null}, {"date": "2018-03-28", "close": 2490667944.5619, "volume": null}, {"date": "2018-03-29", "close": 2479137074.4482, "volume": null}, {"date": "2018-04-02", "close": 2075556620.4682, "volume": null}, {"date": "2018-04-03", "close": 1749924848.457, "volume": null}, {"date": "2018-04-04", "close": 2421482723.8796, "volume": null}, {"date": "2018-04-05", "close": 2121680100.9231, "volume": null}, {"date": "2018-04-06", "close": 1989997564.2245, "volume": null}, {"date": "2018-04-09", "close": 2144741841.1505, "volume": null}, {"date": "2018-04-10", "close": 2098618360.6957, "volume": null}, {"date": "2018-04-11", "close": 2167803581.3779, "volume": null}, {"date": "2018-04-12", "close": 2170109755.4007, "volume": null}, {"date": "2018-04-13", "close": 2137592701.68, "volume": null}, {"date": "2018-04-16", "close": 2098618360.6957, "volume": null}, {"date": "2018-04-17", "close": 2179334451.4916, "volume": null}, {"date": "2018-04-18", "close": 2144741841.1505, "volume": null}, {"date": "2018-04-19", "close": 1406766153.8729, "volume": null}, {"date": "2018-04-20", "close": 910938738.9833, "volume": null}, {"date": "2018-04-23", "close": 883264650.7104, "volume": null}, {"date": "2018-04-24", "close": 913244913.006, "volume": null}, {"date": "2018-04-25", "close": 844059692.3237, "volume": null}, {"date": "2018-04-26", "close": 754118905.4368, "volume": null}, {"date": "2018-04-27", "close": 860433527.8852, "volume": null}, {"date": "2018-04-30", "close": 829992030.785, "volume": null}, {"date": "2018-05-01", "close": 839447344.2783, "volume": null}, {"date": "2018-05-02", "close": 809928316.7872, "volume": null}, {"date": "2018-05-03", "close": 864815258.5284, "volume": null}, {"date": "2018-05-04", "close": 814079430.0281, "volume": null}, {"date": "2018-05-07", "close": 807622142.7644, "volume": null}, {"date": "2018-05-08", "close": 788942133.1802, "volume": null}, {"date": "2018-05-09", "close": 825840917.5441, "volume": null}, {"date": "2018-05-10", "close": 853515005.817, "volume": null}, {"date": "2018-05-11", "close": 890644407.5831, "volume": null}, {"date": "2018-05-14", "close": 943225175.3017, "volume": null}, {"date": "2018-05-15", "close": 943225175.3017, "volume": null}, {"date": "2018-05-16", "close": 818691778.0736, "volume": null}, {"date": "2018-05-17", "close": 818691778.0736, "volume": null}, {"date": "2018-05-18", "close": 787327811.3643, "volume": null}, {"date": "2018-05-21", "close": 897332312.2491, "volume": null}, {"date": "2018-05-22", "close": 876346128.6421, "volume": null}, {"date": "2018-05-23", "close": 823534743.5213, "volume": null}, {"date": "2018-05-24", "close": 818691778.0736, "volume": null}, {"date": "2018-05-25", "close": 807391525.3621, "volume": null}, {"date": "2018-05-29", "close": 807160907.9599, "volume": null}, {"date": "2018-05-30", "close": 804854733.9371, "volume": null}, {"date": "2018-05-31", "close": 803701646.9258, "volume": null}, {"date": "2018-06-01", "close": 817999925.8668, "volume": null}, {"date": "2018-06-04", "close": 795860655.2484, "volume": null}, {"date": "2018-06-05", "close": 818461160.6713, "volume": null}, {"date": "2018-06-06", "close": 820997952.0963, "volume": null}, {"date": "2018-06-07", "close": 809467081.9826, "volume": null}, {"date": "2018-06-08", "close": 797936211.8689, "volume": null}, {"date": "2018-06-11", "close": 809467081.9826, "volume": null}, {"date": "2018-06-12", "close": 950136778.8478, "volume": null}, {"date": "2018-06-13", "close": 880958476.6876, "volume": null}, {"date": "2018-06-14", "close": 862509084.5057, "volume": null}, {"date": "2018-06-15", "close": 807160907.9599, "volume": null}, {"date": "2018-06-18", "close": 795491667.4048, "volume": null}, {"date": "2018-06-19", "close": 812234490.8099, "volume": null}, {"date": "2018-06-20", "close": 749506557.3913, "volume": null}, {"date": "2018-06-21", "close": 668790466.5953, "volume": null}, {"date": "2018-06-22", "close": 447628377.8143, "volume": null}, {"date": "2018-06-25", "close": 414650089.2891, "volume": null}, {"date": "2018-06-26", "close": 393894523.0844, "volume": null}, {"date": "2018-06-27", "close": 403580453.9799, "volume": null}, {"date": "2018-06-28", "close": 373600191.6843, "volume": null}, {"date": "2018-06-29", "close": 372908339.4775, "volume": null}, {"date": "2018-07-02", "close": 373853870.8268, "volume": null}, {"date": "2018-07-03", "close": 379275685.9543, "volume": null}, {"date": "2018-07-05", "close": 366116656.9805, "volume": null}, {"date": "2018-07-06", "close": 360429631.8404, "volume": null}, {"date": "2018-07-09", "close": 357456973.5251, "volume": null}, {"date": "2018-07-10", "close": 351691538.4682, "volume": null}, {"date": "2018-07-11", "close": 350307834.0546, "volume": null}, {"date": "2018-07-12", "close": 345605545.2222, "volume": null}, {"date": "2018-07-13", "close": 352844625.4796, "volume": null}, {"date": "2018-07-16", "close": 375906365.707, "volume": null}, {"date": "2018-07-17", "close": 378673774.5343, "volume": null}, {"date": "2018-07-18", "close": 415111324.0936, "volume": null}, {"date": "2018-07-19", "close": 371063400.2593, "volume": null}, {"date": "2018-07-20", "close": 378212539.7298, "volume": null}, {"date": "2018-07-23", "close": 389743409.8435, "volume": null}, {"date": "2018-07-24", "close": 374292043.8911, "volume": null}, {"date": "2018-07-25", "close": 357456973.5251, "volume": null}, {"date": "2018-07-26", "close": 343389311.9864, "volume": null}, {"date": "2018-07-27", "close": 314688976.2733, "volume": null}, {"date": "2018-07-30", "close": 309488553.852, "volume": null}, {"date": "2018-07-31", "close": 317098928.1271, "volume": null}, {"date": "2018-08-01", "close": 290808544.2678, "volume": null}, {"date": "2018-08-02", "close": 288963605.0496, "volume": null}, {"date": "2018-08-03", "close": 272128534.6836, "volume": null}, {"date": "2018-08-06", "close": 265671247.4199, "volume": null}, {"date": "2018-08-07", "close": 311333493.0702, "volume": null}, {"date": "2018-08-08", "close": 309257936.4498, "volume": null}, {"date": "2018-08-09", "close": 313409049.6907, "volume": null}, {"date": "2018-08-10", "close": 253679142.5017, "volume": null}, {"date": "2018-08-13", "close": 267516186.6381, "volume": null}, {"date": "2018-08-14", "close": 316176458.518, "volume": null}, {"date": "2018-08-15", "close": 301186327.3702, "volume": null}, {"date": "2018-08-16", "close": 305568058.0134, "volume": null}, {"date": "2018-08-17", "close": 315484606.3112, "volume": null}, {"date": "2018-08-20", "close": 300494475.1633, "volume": null}, {"date": "2018-08-21", "close": 313639667.093, "volume": null}, {"date": "2018-08-22", "close": 305106823.2088, "volume": null}, {"date": "2018-08-23", "close": 292422866.0837, "volume": null}, {"date": "2018-08-24", "close": 297265831.5315, "volume": null}, {"date": "2018-08-27", "close": 290116692.061, "volume": null}, {"date": "2018-08-28", "close": 296804596.727, "volume": null}, {"date": "2018-08-29", "close": 298418918.5429, "volume": null}, {"date": "2018-08-30", "close": 319859418.4323, "volume": null}, {"date": "2018-08-31", "close": 330013502.6544, "volume": null}, {"date": "2018-09-04", "close": 318573043.4825, "volume": null}, {"date": "2018-09-05", "close": 297012160.7053, "volume": null}, {"date": "2018-09-06", "close": 280731494.1185, "volume": null}, {"date": "2018-09-07", "close": 289311845.4278, "volume": null}, {"date": "2018-09-10", "close": 283591611.2216, "volume": null}, {"date": "2018-09-11", "close": 271491115.7855, "volume": null}, {"date": "2018-09-12", "close": 458278763.5179, "volume": null}, {"date": "2018-09-13", "close": 380395574.7108, "volume": null}, {"date": "2018-09-14", "close": 321213151.5776, "volume": null}, {"date": "2018-09-17", "close": 322533205.6252, "volume": null}, {"date": "2018-09-18", "close": 310333706.1355, "volume": null}, {"date": "2018-09-19", "close": 341013962.2913, "volume": null}, {"date": "2018-09-20", "close": 352234421.6957, "volume": null}, {"date": "2018-09-21", "close": 341453980.3072, "volume": null}, {"date": "2018-09-24", "close": 337850232.7573, "volume": null}, {"date": "2018-09-25", "close": 414276961.932, "volume": null}, {"date": "2018-09-26", "close": 516581150.6194, "volume": null}, {"date": "2018-09-27", "close": 462018916.6528, "volume": null}, {"date": "2018-09-28", "close": 442878132.9629, "volume": null}, {"date": "2018-10-01", "close": 451678493.2801, "volume": null}, {"date": "2018-10-02", "close": 451018466.2563, "volume": null}, {"date": "2018-10-03", "close": 924037833.3055, "volume": null}, {"date": "2018-10-04", "close": 660027023.7897, "volume": null}, {"date": "2018-10-05", "close": 821953653.626, "volume": null}, {"date": "2018-10-08", "close": 701388717.2805, "volume": null}, {"date": "2018-10-09", "close": 655626843.6311, "volume": null}, {"date": "2018-10-10", "close": 572023420.6177, "volume": null}, {"date": "2018-10-11", "close": 580515768.3238, "volume": null}, {"date": "2018-10-12", "close": 593364294.3869, "volume": null}, {"date": "2018-10-15", "close": 579723735.8952, "volume": null}, {"date": "2018-10-16", "close": 581923825.9745, "volume": null}, {"date": "2018-10-17", "close": 580823780.9349, "volume": null}, {"date": "2018-10-18", "close": 557942844.1102, "volume": null}, {"date": "2018-10-19", "close": 526041537.9604, "volume": null}, {"date": "2018-10-22", "close": 528461637.0476, "volume": null}, {"date": "2018-10-23", "close": 501620538.0801, "volume": null}, {"date": "2018-10-24", "close": 451018466.2563, "volume": null}, {"date": "2018-10-25", "close": 527801610.0238, "volume": null}, {"date": "2018-10-26", "close": 495680294.866, "volume": null}, {"date": "2018-10-29", "close": 452294518.5023, "volume": null}, {"date": "2018-10-30", "close": 401516439.472, "volume": null}, {"date": "2018-10-31", "close": 418017115.0668, "volume": null}, {"date": "2018-11-01", "close": 407676691.6941, "volume": null}, {"date": "2018-11-02", "close": 276661327.4718, "volume": null}, {"date": "2018-11-05", "close": 283261597.7097, "volume": null}, {"date": "2018-11-06", "close": 204058354.855, "volume": null}, {"date": "2018-11-07", "close": 170506981.1457, "volume": null}, {"date": "2018-11-08", "close": 187557679.2602, "volume": null}, {"date": "2018-11-09", "close": 179857363.9827, "volume": null}, {"date": "2018-11-12", "close": 194157949.4981, "volume": null}, {"date": "2018-11-13", "close": 170506981.1457, "volume": null}, {"date": "2018-11-14", "close": 189757769.3395, "volume": null}, {"date": "2018-11-15", "close": 216158850.2911, "volume": null}, {"date": "2018-11-16", "close": 198558129.6567, "volume": null}, {"date": "2018-11-19", "close": 184257544.1413, "volume": null}, {"date": "2018-11-20", "close": 228259345.7273, "volume": null}, {"date": "2018-11-21", "close": 244209998.8022, "volume": null}, {"date": "2018-11-23", "close": 239259796.1237, "volume": null}, {"date": "2018-11-26", "close": 248610178.9608, "volume": null}, {"date": "2018-11-27", "close": 264010809.5159, "volume": null}, {"date": "2018-11-28", "close": 253560381.6392, "volume": null}, {"date": "2018-11-29", "close": 254935437.9388, "volume": null}, {"date": "2018-11-30", "close": 239259796.1237, "volume": null}, {"date": "2018-12-03", "close": 225509233.1281, "volume": null}, {"date": "2018-12-04", "close": 220009007.9299, "volume": null}, {"date": "2018-12-06", "close": 196358039.5774, "volume": null}, {"date": "2018-12-07", "close": 199108152.1765, "volume": null}, {"date": "2018-12-10", "close": 204608377.3748, "volume": null}, {"date": "2018-12-11", "close": 197953104.8849, "volume": null}, {"date": "2018-12-12", "close": 184257544.1413, "volume": null}, {"date": "2018-12-13", "close": 179857363.9827, "volume": null}, {"date": "2018-12-14", "close": 174632150.0443, "volume": null}, {"date": "2018-12-17", "close": 168856913.5862, "volume": null}, {"date": "2018-12-18", "close": 152356237.9914, "volume": null}, {"date": "2018-12-19", "close": 164456733.4276, "volume": null}, {"date": "2018-12-20", "close": 225509233.1281, "volume": null}, {"date": "2018-12-21", "close": 176557228.8637, "volume": null}, {"date": "2018-12-24", "close": 151256192.9518, "volume": null}, {"date": "2018-12-26", "close": 158406485.7095, "volume": null}, {"date": "2018-12-27", "close": 165006755.9474, "volume": null}, {"date": "2018-12-28", "close": 161156598.3086, "volume": null}, {"date": "2018-12-31", "close": 175457183.8241, "volume": null}, {"date": "2019-01-02", "close": 185907611.7008, "volume": null}, {"date": "2019-01-03", "close": 176007206.3439, "volume": null}, {"date": "2019-01-04", "close": 179307341.4629, "volume": null}, {"date": "2019-01-07", "close": 204608377.3748, "volume": null}, {"date": "2019-01-08", "close": 185907611.7008, "volume": null}, {"date": "2019-01-09", "close": 180407386.5025, "volume": null}, {"date": "2019-01-10", "close": 236509683.5246, "volume": null}, {"date": "2019-01-11", "close": 187557679.2602, "volume": null}, {"date": "2019-01-14", "close": 133105449.7976, "volume": null}, {"date": "2019-01-15", "close": 128155247.1192, "volume": null}, {"date": "2019-01-16", "close": 130905359.7183, "volume": null}, {"date": "2019-01-17", "close": 127605224.5993, "volume": null}, {"date": "2019-01-18", "close": 122655021.9209, "volume": null}, {"date": "2019-01-22", "close": 125405134.52, "volume": null}, {"date": "2019-01-23", "close": 132005404.7579, "volume": null}, {"date": "2019-01-24", "close": 127055202.0795, "volume": null}, {"date": "2019-01-25", "close": 124305089.4804, "volume": null}, {"date": "2019-01-28", "close": 122104999.4011, "volume": null}, {"date": "2019-01-29", "close": 117154796.7227, "volume": null}, {"date": "2019-01-30", "close": 123205044.4407, "volume": null}, {"date": "2019-01-31", "close": 122655021.9209, "volume": null}, {"date": "2019-02-01", "close": 119904909.3218, "volume": null}, {"date": "2019-02-04", "close": 124855112.0002, "volume": null}, {"date": "2019-02-05", "close": 121554976.8813, "volume": null}, {"date": "2019-02-06", "close": 117825824.1968, "volume": null}, {"date": "2019-02-07", "close": 112754616.5641, "volume": null}, {"date": "2019-02-08", "close": 91853760.8107, "volume": null}, {"date": "2019-02-11", "close": 86353535.6125, "volume": null}, {"date": "2019-02-12", "close": 80853310.4142, "volume": null}, {"date": "2019-02-13", "close": 82503377.9737, "volume": null}, {"date": "2019-02-14", "close": 84703468.053, "volume": null}, {"date": "2019-02-15", "close": 82503377.9737, "volume": null}, {"date": "2019-02-19", "close": 84153445.5332, "volume": null}, {"date": "2019-02-20", "close": 82503377.9737, "volume": null}, {"date": "2019-02-21", "close": 79753265.3746, "volume": null}, {"date": "2019-02-22", "close": 74253040.1763, "volume": null}, {"date": "2019-02-25", "close": 72602972.6169, "volume": null}, {"date": "2019-02-26", "close": 74253040.1763, "volume": null}, {"date": "2019-02-27", "close": 70402882.5376, "volume": null}, {"date": "2019-02-28", "close": 66552724.8988, "volume": null}, {"date": "2019-03-01", "close": 69302837.4979, "volume": null}, {"date": "2019-03-04", "close": 67102747.4186, "volume": null}, {"date": "2019-03-05", "close": 64352634.8195, "volume": null}, {"date": "2019-03-06", "close": 63252589.7798, "volume": null}, {"date": "2019-03-07", "close": 79203242.8548, "volume": null}, {"date": "2019-03-08", "close": 78653220.3349, "volume": null}, {"date": "2019-03-11", "close": 79203242.8548, "volume": null}, {"date": "2019-03-12", "close": 74803062.6962, "volume": null}, {"date": "2019-03-13", "close": 78103197.8151, "volume": null}, {"date": "2019-03-14", "close": 74803062.6962, "volume": null}, {"date": "2019-03-15", "close": 70402882.5376, "volume": null}, {"date": "2019-03-18", "close": 71502927.5772, "volume": null}, {"date": "2019-03-19", "close": 66002702.379, "volume": null}, {"date": "2019-03-20", "close": 65452679.8591, "volume": null}, {"date": "2019-03-21", "close": 64902657.3393, "volume": null}, {"date": "2019-03-22", "close": 61052499.7005, "volume": null}, {"date": "2019-03-25", "close": 63802612.2997, "volume": null}, {"date": "2019-03-26", "close": 63802612.2997, "volume": null}, {"date": "2019-03-27", "close": 44144807.4411, "volume": null}, {"date": "2019-03-28", "close": 46201891.6653, "volume": null}, {"date": "2019-03-29", "close": 44815834.9153, "volume": null}, {"date": "2019-04-01", "close": 43836794.83, "volume": null}, {"date": "2019-04-02", "close": 43941299.1088, "volume": null}, {"date": "2019-04-03", "close": 43693788.9749, "volume": null}, {"date": "2019-04-04", "close": 43451779.0662, "volume": null}, {"date": "2019-04-05", "close": 48676993.0045, "volume": null}, {"date": "2019-04-08", "close": 46190891.2149, "volume": null}, {"date": "2019-04-09", "close": 43891797.082, "volume": null}, {"date": "2019-04-10", "close": 64902657.3393, "volume": 1.0}, {"date": "2019-04-11", "close": 55552274.5023, "volume": null}, {"date": "2019-04-12", "close": 57202342.0618, "volume": null}, {"date": "2019-04-15", "close": 50877083.0838, "volume": null}, {"date": "2019-04-16", "close": 49881542.3229, "volume": null}, {"date": "2019-04-17", "close": 48308477.9162, "volume": null}, {"date": "2019-04-18", "close": 51053090.2901, "volume": null}, {"date": "2019-04-22", "close": 48841999.7604, "volume": null}, {"date": "2019-04-23", "close": 49441524.307, "volume": null}, {"date": "2019-04-24", "close": 51152094.3437, "volume": null}, {"date": "2019-04-25", "close": 49496526.559, "volume": null}, {"date": "2019-04-26", "close": 45101846.6256, "volume": null}, {"date": "2019-04-29", "close": 45365857.4351, "volume": null}, {"date": "2019-04-30", "close": 43759791.6773, "volume": null}, {"date": "2019-05-01", "close": 45651869.1455, "volume": null}, {"date": "2019-05-02", "close": 44001801.586, "volume": null}, {"date": "2019-05-03", "close": 43946799.334, "volume": null}, {"date": "2019-05-06", "close": 43198768.707, "volume": null}, {"date": "2019-05-07", "close": 42731249.5652, "volume": null}, {"date": "2019-05-08", "close": 41917216.2358, "volume": null}, {"date": "2019-05-09", "close": 40949176.6009, "volume": null}, {"date": "2019-05-10", "close": 41295690.7884, "volume": null}, {"date": "2019-05-13", "close": 40562565.7718, "volume": null}, {"date": "2019-05-14", "close": 44012802.0364, "volume": null}, {"date": "2019-05-15", "close": 43842295.0552, "volume": null}, {"date": "2019-05-16", "close": 42351734.0265, "volume": null}, {"date": "2019-05-17", "close": 41966718.2626, "volume": null}, {"date": "2019-05-20", "close": 44001801.586, "volume": null}, {"date": "2019-05-21", "close": 43413277.4898, "volume": null}, {"date": "2019-05-22", "close": 44804834.4649, "volume": null}, {"date": "2019-05-23", "close": 41856713.7587, "volume": null}, {"date": "2019-05-24", "close": 45651869.1455, "volume": null}, {"date": "2019-05-28", "close": 45651869.1455, "volume": null}, {"date": "2019-05-29", "close": 41746709.2547, "volume": null}, {"date": "2019-05-30", "close": 40151643.9472, "volume": null}, {"date": "2019-05-31", "close": 38501576.3877, "volume": null}, {"date": "2019-06-03", "close": 37594039.23, "volume": null}, {"date": "2019-06-04", "close": 37951553.8679, "volume": null}, {"date": "2019-06-05", "close": 37401531.3481, "volume": null}, {"date": "2019-06-06", "close": 35470952.3035, "volume": null}, {"date": "2019-06-07", "close": 34370907.2638, "volume": null}, {"date": "2019-06-10", "close": 32731840.1548, "volume": null}, {"date": "2019-06-11", "close": 35217941.9444, "volume": null}, {"date": "2019-06-12", "close": 34777923.9285, "volume": null}, {"date": "2019-06-13", "close": 35723962.6626, "volume": null}, {"date": "2019-06-14", "close": 34964931.5853, "volume": null}, {"date": "2019-06-17", "close": 33826384.9692, "volume": null}, {"date": "2019-06-18", "close": 35019933.8372, "volume": null}, {"date": "2019-06-19", "close": 34513913.119, "volume": null}, {"date": "2019-06-20", "close": 34414909.0654, "volume": null}, {"date": "2019-06-21", "close": 34095896.0039, "volume": null}, {"date": "2019-06-24", "close": 33941889.6984, "volume": null}, {"date": "2019-06-25", "close": 32451328.6697, "volume": null}, {"date": "2019-06-26", "close": 34942930.6845, "volume": null}, {"date": "2019-06-27", "close": 35481952.7539, "volume": null}, {"date": "2019-06-28", "close": 34854927.0813, "volume": null}, {"date": "2019-07-01", "close": 31901306.1498, "volume": null}, {"date": "2019-07-02", "close": 30025729.3572, "volume": null}, {"date": "2019-07-03", "close": 28590170.5805, "volume": null}, {"date": "2019-07-05", "close": 28876182.2908, "volume": null}, {"date": "2019-07-08", "close": 28199654.5914, "volume": null}, {"date": "2019-07-09", "close": 28540668.5537, "volume": null}, {"date": "2019-07-10", "close": 33001351.1895, "volume": null}, {"date": "2019-07-11", "close": 29976227.3304, "volume": null}, {"date": "2019-07-12", "close": 28381162.023, "volume": null}, {"date": "2019-07-15", "close": 25779555.5042, "volume": null}, {"date": "2019-07-16", "close": 24751013.3921, "volume": null}, {"date": "2019-07-17", "close": 23997482.54, "volume": null}, {"date": "2019-07-18", "close": 23243951.6878, "volume": null}, {"date": "2019-07-19", "close": 25053525.778, "volume": null}, {"date": "2019-07-22", "close": 24492502.8078, "volume": null}, {"date": "2019-07-23", "close": 23650968.3525, "volume": null}, {"date": "2019-07-24", "close": 22550923.3128, "volume": null}, {"date": "2019-07-25", "close": 22000900.793, "volume": null}, {"date": "2019-07-26", "close": 21049361.8337, "volume": null}, {"date": "2019-07-29", "close": 19800810.7137, "volume": null}, {"date": "2019-07-30", "close": 20103323.0996, "volume": null}, {"date": "2019-07-31", "close": 21808392.911, "volume": null}, {"date": "2019-08-01", "close": 21406876.4716, "volume": null}, {"date": "2019-08-02", "close": 20460837.7375, "volume": null}, {"date": "2019-08-05", "close": 19432295.6254, "volume": null}, {"date": "2019-08-06", "close": 19932816.1184, "volume": null}, {"date": "2019-08-07", "close": 21175867.0133, "volume": null}, {"date": "2019-08-08", "close": 23161448.3098, "volume": null}, {"date": "2019-08-09", "close": 21588383.9031, "volume": null}, {"date": "2019-08-12", "close": 20323332.1075, "volume": null}, {"date": "2019-08-13", "close": 11687978.5463, "volume": null}, {"date": "2019-08-14", "close": 10604434.1822, "volume": null}, {"date": "2019-08-15", "close": 9350382.837, "volume": null}, {"date": "2019-08-16", "close": 8937865.9472, "volume": null}, {"date": "2019-08-19", "close": 9295380.585, "volume": null}, {"date": "2019-08-20", "close": 9548390.9442, "volume": null}, {"date": "2019-08-21", "close": 9405385.089, "volume": null}, {"date": "2019-08-22", "close": 9267879.459, "volume": null}, {"date": "2019-08-23", "close": 9075371.5771, "volume": null}, {"date": "2019-08-26", "close": 9399884.8638, "volume": null}, {"date": "2019-08-27", "close": 9647394.9977, "volume": null}, {"date": "2019-08-28", "close": 9460387.341, "volume": null}, {"date": "2019-08-29", "close": 9185376.0811, "volume": null}, {"date": "2019-08-30", "close": 7791509.0113, "volume": null}, {"date": "2019-09-03", "close": 7485806.4948, "volume": null}, {"date": "2019-09-04", "close": 7320799.7389, "volume": null}, {"date": "2019-09-05", "close": 7287798.3877, "volume": null}, {"date": "2019-09-06", "close": 7694815.0523, "volume": null}, {"date": "2019-09-09", "close": 7516057.7334, "volume": null}, {"date": "2019-09-10", "close": 7430804.2428, "volume": null}, {"date": "2019-09-11", "close": 7733316.6287, "volume": null}, {"date": "2019-09-12", "close": 7480306.2696, "volume": null}, {"date": "2019-09-13", "close": 7573700.0935, "volume": null}, {"date": "2019-09-16", "close": 7634312.5752, "volume": null}, {"date": "2019-09-17", "close": 7397802.8916, "volume": null}, {"date": "2019-09-18", "close": 7260297.2617, "volume": null}, {"date": "2019-09-19", "close": 7216295.4601, "volume": null}, {"date": "2019-09-20", "close": 7370301.7657, "volume": null}, {"date": "2019-09-23", "close": 6935783.975, "volume": null}, {"date": "2019-09-24", "close": 7029287.8034, "volume": null}, {"date": "2019-09-25", "close": 6985286.0018, "volume": null}, {"date": "2019-09-26", "close": 6803778.5702, "volume": null}, {"date": "2019-09-27", "close": 6655272.4899, "volume": null}, {"date": "2019-09-30", "close": 6402262.1308, "volume": null}, {"date": "2019-10-01", "close": 7667313.9264, "volume": null}, {"date": "2019-10-02", "close": 7166793.4333, "volume": null}, {"date": "2019-10-03", "close": 6957784.8758, "volume": null}, {"date": "2019-10-04", "close": 6814779.0206, "volume": null}, {"date": "2019-10-07", "close": 6529372.3351, "volume": null}, {"date": "2019-10-08", "close": 7144792.5325, "volume": null}, {"date": "2019-10-09", "close": 6748776.3182, "volume": null}, {"date": "2019-10-10", "close": 6550768.2111, "volume": null}, {"date": "2019-10-11", "close": 6314258.5276, "volume": null}, {"date": "2019-10-14", "close": 6297757.852, "volume": null}, {"date": "2019-10-15", "close": 6297757.852, "volume": null}, {"date": "2019-10-16", "close": 6050247.7181, "volume": null}, {"date": "2019-10-17", "close": 5637730.8282, "volume": null}, {"date": "2019-10-18", "close": 6039247.2677, "volume": null}, {"date": "2019-10-21", "close": 5967744.3401, "volume": null}, {"date": "2019-10-22", "close": 5714733.981, "volume": null}, {"date": "2019-10-23", "close": 5549727.225, "volume": null}, {"date": "2019-10-24", "close": 5544226.9998, "volume": null}, {"date": "2019-10-25", "close": 5170211.6864, "volume": null}, {"date": "2019-10-28", "close": 5005204.9304, "volume": null}, {"date": "2019-10-29", "close": 4477183.3114, "volume": null}, {"date": "2019-10-30", "close": 4284675.4294, "volume": null}, {"date": "2019-10-31", "close": 5335218.4423, "volume": null}, {"date": "2019-11-01", "close": 4741194.1209, "volume": null}, {"date": "2019-11-04", "close": 5032706.0564, "volume": null}, {"date": "2019-11-05", "close": 4889700.2012, "volume": null}, {"date": "2019-11-06", "close": 4570687.1397, "volume": null}, {"date": "2019-11-07", "close": 4372679.0326, "volume": null}, {"date": "2019-11-08", "close": 4015164.3947, "volume": null}, {"date": "2019-11-11", "close": 3921660.5664, "volume": null}, {"date": "2019-11-12", "close": 3602647.5049, "volume": null}, {"date": "2019-11-13", "close": 2915119.3551, "volume": null}, {"date": "2019-11-14", "close": 2937120.2559, "volume": null}, {"date": "2019-11-15", "close": 3074625.8858, "volume": null}, {"date": "2019-11-18", "close": 3167249.6782, "volume": null}, {"date": "2019-11-19", "close": 2920619.5803, "volume": null}, {"date": "2019-11-20", "close": 2744612.3739, "volume": null}, {"date": "2019-11-21", "close": 2612606.9692, "volume": null}, {"date": "2019-11-22", "close": 2695110.3471, "volume": null}, {"date": "2019-11-25", "close": 2656608.7708, "volume": null}, {"date": "2019-11-26", "close": 2585105.8432, "volume": null}, {"date": "2019-11-27", "close": 2508102.6904, "volume": null}, {"date": "2019-11-29", "close": 2299094.1329, "volume": null}, {"date": "2019-12-02", "close": 2420099.0872, "volume": null}, {"date": "2019-12-03", "close": 2409483.6526, "volume": null}, {"date": "2019-12-04", "close": 2464100.8888, "volume": null}, {"date": "2019-12-05", "close": 2365096.8352, "volume": null}, {"date": "2019-12-06", "close": 2315594.8085, "volume": null}, {"date": "2019-12-09", "close": 2216590.7549, "volume": null}, {"date": "2019-12-10", "close": 2238591.6557, "volume": null}, {"date": "2019-12-11", "close": 2161588.5029, "volume": null}, {"date": "2019-12-12", "close": 2090085.5753, "volume": null}, {"date": "2019-12-13", "close": 2161588.5029, "volume": null}, {"date": "2019-12-16", "close": 2117586.7013, "volume": null}, {"date": "2019-12-17", "close": 4229673.1775, "volume": 1.0}, {"date": "2019-12-18", "close": 5494724.973, "volume": 3.0}, {"date": "2019-12-19", "close": 4730193.6705, "volume": 1.0}, {"date": "2019-12-20", "close": 4565186.9145, "volume": 1.0}, {"date": "2019-12-23", "close": 3938161.2419, "volume": 1.0}, {"date": "2019-12-24", "close": 3630148.6308, "volume": null}, {"date": "2019-12-26", "close": 4642190.0673, "volume": 1.0}, {"date": "2019-12-27", "close": 4301176.105, "volume": null}, {"date": "2019-12-30", "close": 4174670.9255, "volume": null}, {"date": "2019-12-31", "close": 5995245.4661, "volume": 2.0}, {"date": "2020-01-02", "close": 18095740.9022, "volume": 6.0}, {"date": "2020-01-03", "close": 25026024.652, "volume": 4.0}, {"date": "2020-01-06", "close": 11214959.1792, "volume": null}, {"date": "2020-01-07", "close": 8322841.7567, "volume": 2.0}, {"date": "2020-01-08", "close": 6697382.2066, "volume": 1.0}, {"date": "2020-01-09", "close": 6294072.6941, "volume": 1.0}, {"date": "2020-01-10", "close": 4949707.6527, "volume": 2.0}, {"date": "2020-01-13", "close": 4460847.6376, "volume": 1.0}, {"date": "2020-01-14", "close": 6905147.713, "volume": 12.0}, {"date": "2020-01-15", "close": 4949707.6527, "volume": 3.0}, {"date": "2020-01-16", "close": 5389681.6662, "volume": 1.0}, {"date": "2020-01-17", "close": 5023036.6549, "volume": 1.0}, {"date": "2020-01-21", "close": 4741942.1463, "volume": 1.0}, {"date": "2020-01-22", "close": 4986372.1538, "volume": 1.0}, {"date": "2020-01-23", "close": 4925264.6519, "volume": null}, {"date": "2020-01-24", "close": 4705277.6451, "volume": null}, {"date": "2020-01-27", "close": 4399740.1357, "volume": null}, {"date": "2020-01-28", "close": 4399740.1357, "volume": null}, {"date": "2020-01-29", "close": 4106424.1267, "volume": null}, {"date": "2020-01-30", "close": 3727557.615, "volume": null}, {"date": "2020-01-31", "close": 3556456.6097, "volume": null}, {"date": "2020-02-03", "close": 3446463.1063, "volume": null}, {"date": "2020-02-04", "close": 3837551.1184, "volume": 1.0}, {"date": "2020-02-05", "close": 3752000.6157, "volume": null}, {"date": "2020-02-06", "close": 4020873.624, "volume": 2.0}, {"date": "2020-02-07", "close": 3623674.8618, "volume": null}, {"date": "2020-02-10", "close": 3642007.1123, "volume": null}, {"date": "2020-02-11", "close": 3422020.1055, "volume": null}, {"date": "2020-02-12", "close": 3470906.1071, "volume": null}, {"date": "2020-02-13", "close": 3165368.5976, "volume": null}, {"date": "2020-02-14", "close": 2969824.5916, "volume": null}, {"date": "2020-02-18", "close": 3006489.0927, "volume": null}, {"date": "2020-02-19", "close": 3116482.5961, "volume": null}, {"date": "2020-02-20", "close": 3214254.5991, "volume": null}, {"date": "2020-02-21", "close": 3470906.1071, "volume": 1.0}, {"date": "2020-02-24", "close": 3214254.5991, "volume": null}, {"date": "2020-02-25", "close": 2933160.0905, "volume": null}, {"date": "2020-02-26", "close": 2920938.5901, "volume": null}, {"date": "2020-02-27", "close": 2676508.5825, "volume": null}, {"date": "2020-02-28", "close": 2566515.0792, "volume": null}, {"date": "2020-03-02", "close": 2737616.0844, "volume": null}, {"date": "2020-03-03", "close": 2652065.5818, "volume": null}, {"date": "2020-03-04", "close": 3116482.5961, "volume": 1.0}, {"date": "2020-03-05", "close": 2823166.5871, "volume": null}, {"date": "2020-03-06", "close": 2566515.0792, "volume": null}, {"date": "2020-03-09", "close": 2248756.0694, "volume": null}, {"date": "2020-03-10", "close": 2248756.0694, "volume": null}, {"date": "2020-03-11", "close": 2199870.0678, "volume": 1.0}, {"date": "2020-03-12", "close": 1772117.5547, "volume": null}, {"date": "2020-03-13", "close": 1588795.049, "volume": null}, {"date": "2020-03-16", "close": 1491023.046, "volume": null}, {"date": "2020-03-17", "close": 1503244.5464, "volume": null}, {"date": "2020-03-18", "close": 1368808.0422, "volume": null}, {"date": "2020-03-19", "close": 1478801.5456, "volume": null}, {"date": "2020-03-20", "close": 1442137.0445, "volume": null}, {"date": "2020-03-23", "close": 1381029.5426, "volume": null}, {"date": "2020-03-24", "close": 1674345.5516, "volume": 3.0}, {"date": "2020-03-25", "close": 1466580.0452, "volume": 1.0}, {"date": "2020-03-26", "close": 1466580.0452, "volume": 1.0}, {"date": "2020-03-27", "close": 1454358.5449, "volume": 1.0}, {"date": "2020-03-30", "close": 1429915.5441, "volume": 1.0}, {"date": "2020-03-31", "close": 1454358.5449, "volume": 1.0}, {"date": "2020-04-01", "close": 1405472.5433, "volume": 1.0}, {"date": "2020-04-02", "close": 1381029.5426, "volume": 1.0}, {"date": "2020-04-03", "close": 1295479.04, "volume": 1.0}, {"date": "2020-04-06", "close": 1417694.0437, "volume": 1.0}, {"date": "2020-04-07", "close": 1576573.5486, "volume": 3.0}, {"date": "2020-04-08", "close": 1417694.0437, "volume": 3.0}, {"date": "2020-04-09", "close": 1332143.5411, "volume": 1.0}, {"date": "2020-04-13", "close": 1368808.0422, "volume": 1.0}, {"date": "2020-04-14", "close": 1356586.5418, "volume": 1.0}, {"date": "2020-04-15", "close": 1368808.0422, "volume": 2.0}, {"date": "2020-04-16", "close": 1417694.0437, "volume": 2.0}, {"date": "2020-04-17", "close": 1381029.5426, "volume": 1.0}, {"date": "2020-04-20", "close": 1344365.0415, "volume": 1.0}, {"date": "2020-04-21", "close": 1344365.0415, "volume": 5.0}, {"date": "2020-04-22", "close": 1405472.5433, "volume": 3.0}, {"date": "2020-04-23", "close": 1405472.5433, "volume": 2.0}, {"date": "2020-04-24", "close": 1405472.5433, "volume": 2.0}, {"date": "2020-04-27", "close": 1393251.043, "volume": 3.0}, {"date": "2020-04-28", "close": 1381029.5426, "volume": 2.0}, {"date": "2020-04-29", "close": 1381029.5426, "volume": 3.0}, {"date": "2020-04-30", "close": 1393251.043, "volume": 3.0}, {"date": "2020-05-01", "close": 1368808.0422, "volume": 2.0}, {"date": "2020-05-04", "close": 1381029.5426, "volume": 1.0}, {"date": "2020-05-05", "close": 1344365.0415, "volume": 1.0}, {"date": "2020-05-06", "close": 1344365.0415, "volume": 1.0}, {"date": "2020-05-07", "close": 1368808.0422, "volume": 5.0}, {"date": "2020-05-08", "close": 1344365.0415, "volume": 1.0}, {"date": "2020-05-11", "close": 1368808.0422, "volume": 3.0}, {"date": "2020-05-12", "close": 1515466.0467, "volume": 14.0}, {"date": "2020-05-13", "close": 1393251.043, "volume": 3.0}, {"date": "2020-05-14", "close": 1466580.0452, "volume": 9.0}, {"date": "2020-05-15", "close": 1429915.5441, "volume": 2.0}, {"date": "2020-05-18", "close": 1454358.5449, "volume": 8.0}, {"date": "2020-05-19", "close": 1576573.5486, "volume": 12.0}, {"date": "2020-05-20", "close": 1759896.0543, "volume": 10.0}, {"date": "2020-05-21", "close": 1588795.049, "volume": 4.0}, {"date": "2020-05-22", "close": 1613238.0498, "volume": 2.0}, {"date": "2020-05-26", "close": 1601016.5494, "volume": 3.0}, {"date": "2020-05-27", "close": 1711010.0528, "volume": 5.0}, {"date": "2020-05-28", "close": 1674345.5516, "volume": 4.0}, {"date": "2020-05-29", "close": 1601016.5494, "volume": 2.0}, {"date": "2020-06-01", "close": 1735453.0535, "volume": 9.0}, {"date": "2020-06-02", "close": 1930997.0596, "volume": 26.0}, {"date": "2020-06-03", "close": 1979883.0611, "volume": 8.0}, {"date": "2020-06-04", "close": 1918775.5592, "volume": 4.0}, {"date": "2020-06-05", "close": 2224313.0686, "volume": 8.0}, {"date": "2020-06-08", "close": 2248756.0694, "volume": 12.0}, {"date": "2020-06-09", "close": 2444300.0754, "volume": 9.0}, {"date": "2020-06-10", "close": 2322085.0716, "volume": 6.0}, {"date": "2020-06-11", "close": 1918775.5592, "volume": 5.0}, {"date": "2020-06-12", "close": 1943218.5599, "volume": 3.0}, {"date": "2020-06-15", "close": 2040990.5629, "volume": 3.0}, {"date": "2020-06-16", "close": 2138762.566, "volume": 4.0}, {"date": "2020-06-17", "close": 2077655.0641, "volume": 2.0}, {"date": "2020-06-18", "close": 2040990.5629, "volume": 2.0}, {"date": "2020-06-19", "close": 2016547.5622, "volume": 3.0}, {"date": "2020-06-22", "close": 1906554.0588, "volume": 4.0}, {"date": "2020-06-23", "close": 2040990.5629, "volume": 8.0}, {"date": "2020-06-24", "close": 1930997.0596, "volume": 3.0}, {"date": "2020-06-25", "close": 2028769.0626, "volume": 2.0}, {"date": "2020-06-26", "close": 1869889.5577, "volume": 2.0}, {"date": "2020-06-29", "close": 1821003.5562, "volume": 2.0}, {"date": "2020-06-30", "close": 1674345.5516, "volume": 3.0}, {"date": "2020-07-01", "close": 1674345.5516, "volume": 2.0}, {"date": "2020-07-02", "close": 1539909.0475, "volume": 3.0}, {"date": "2020-07-06", "close": 1503244.5464, "volume": 3.0}, {"date": "2020-07-07", "close": 1405472.5433, "volume": 2.0}, {"date": "2020-07-08", "close": 1564352.0482, "volume": 5.0}, {"date": "2020-07-09", "close": 1491023.046, "volume": 2.0}, {"date": "2020-07-10", "close": 1552130.5479, "volume": 2.0}, {"date": "2020-07-13", "close": 1478801.5456, "volume": 2.0}, {"date": "2020-07-14", "close": 1442137.0445, "volume": 2.0}, {"date": "2020-07-15", "close": 1466580.0452, "volume": 1.0}, {"date": "2020-07-16", "close": 1466580.0452, "volume": 1.0}, {"date": "2020-07-17", "close": 1503244.5464, "volume": 1.0}, {"date": "2020-07-20", "close": 1674345.5516, "volume": 5.0}, {"date": "2020-07-21", "close": 1833225.0565, "volume": 8.0}, {"date": "2020-07-22", "close": 1711010.0528, "volume": 3.0}, {"date": "2020-07-23", "close": 1637681.0505, "volume": 2.0}, {"date": "2020-07-24", "close": 1784339.055, "volume": 11.0}, {"date": "2020-07-27", "close": 1772117.5547, "volume": 2.0}, {"date": "2020-07-28", "close": 1869889.5577, "volume": 4.0}, {"date": "2020-07-29", "close": 1821003.5562, "volume": 3.0}, {"date": "2020-07-30", "close": 1796560.5554, "volume": 2.0}, {"date": "2020-07-31", "close": 1784339.055, "volume": 4.0}, {"date": "2020-08-03", "close": 1747674.5539, "volume": 1.0}, {"date": "2020-08-04", "close": 1772117.5547, "volume": 2.0}, {"date": "2020-08-05", "close": 1784339.055, "volume": 3.0}, {"date": "2020-08-06", "close": 1759896.0543, "volume": 1.0}, {"date": "2020-08-07", "close": 1698788.5524, "volume": 2.0}, {"date": "2020-08-10", "close": 1869889.5577, "volume": 4.0}, {"date": "2020-08-11", "close": 2004326.0618, "volume": 5.0}, {"date": "2020-08-12", "close": 1930997.0596, "volume": 2.0}, {"date": "2020-08-13", "close": 2016547.5622, "volume": 4.0}, {"date": "2020-08-14", "close": 1637681.0505, "volume": 3.0}, {"date": "2020-08-17", "close": 1674345.5516, "volume": 2.0}, {"date": "2020-08-18", "close": 1625459.5501, "volume": 1.0}, {"date": "2020-08-19", "close": 1527687.5471, "volume": 2.0}, {"date": "2020-08-20", "close": 1649902.5509, "volume": 2.0}, {"date": "2020-08-21", "close": 1613238.0498, "volume": 1.0}, {"date": "2020-08-24", "close": 1539909.0475, "volume": 1.0}, {"date": "2020-08-25", "close": 1552130.5479, "volume": 1.0}, {"date": "2020-08-26", "close": 1539909.0475, "volume": 1.0}, {"date": "2020-08-27", "close": 1503244.5464, "volume": 1.0}, {"date": "2020-08-28", "close": 1503244.5464, "volume": 1.0}, {"date": "2020-08-31", "close": 1466580.0452, "volume": 1.0}, {"date": "2020-09-01", "close": 1429915.5441, "volume": 1.0}, {"date": "2020-09-02", "close": 1478801.5456, "volume": 1.0}, {"date": "2020-09-03", "close": 1381029.5426, "volume": 1.0}, {"date": "2020-09-04", "close": 1295479.04, "volume": 1.0}, {"date": "2020-09-08", "close": 1246593.0384, "volume": 1.0}, {"date": "2020-09-09", "close": 1234371.5381, "volume": 1.0}, {"date": "2020-09-10", "close": 1283257.5396, "volume": 2.0}, {"date": "2020-09-11", "close": 1307700.5403, "volume": 1.0}, {"date": "2020-09-14", "close": 1405472.5433, "volume": 2.0}, {"date": "2020-09-15", "close": 1356586.5418, "volume": 1.0}, {"date": "2020-09-16", "close": 1368808.0422, "volume": 1.0}, {"date": "2020-09-17", "close": 1319922.0407, "volume": 1.0}, {"date": "2020-09-18", "close": 1246593.0384, "volume": 1.0}, {"date": "2020-09-21", "close": 1307700.5403, "volume": 1.0}, {"date": "2020-09-22", "close": 1283257.5396, "volume": null}, {"date": "2020-09-23", "close": 1258814.5388, "volume": 1.0}, {"date": "2020-09-24", "close": 1258814.5388, "volume": 1.0}, {"date": "2020-09-25", "close": 1234371.5381, "volume": null}, {"date": "2020-09-28", "close": 1234371.5381, "volume": null}, {"date": "2020-09-29", "close": 1344365.0415, "volume": 2.0}, {"date": "2020-09-30", "close": 1344365.0415, "volume": 1.0}, {"date": "2020-10-01", "close": 1319922.0407, "volume": null}, {"date": "2020-10-02", "close": 1442137.0445, "volume": 8.0}, {"date": "2020-10-05", "close": 1503244.5464, "volume": 5.0}, {"date": "2020-10-06", "close": 1356586.5418, "volume": 2.0}, {"date": "2020-10-07", "close": 1368808.0422, "volume": 1.0}, {"date": "2020-10-08", "close": 1344365.0415, "volume": 1.0}, {"date": "2020-10-09", "close": 1332143.5411, "volume": 1.0}, {"date": "2020-10-12", "close": 1338254.2913, "volume": 1.0}, {"date": "2020-10-13", "close": 1344365.0415, "volume": null}, {"date": "2020-10-14", "close": 1332143.5411, "volume": 1.0}, {"date": "2020-10-15", "close": 1319922.0407, "volume": null}, {"date": "2020-10-16", "close": 1295479.04, "volume": null}, {"date": "2020-10-19", "close": 1319922.0407, "volume": null}, {"date": "2020-10-20", "close": 1319922.0407, "volume": 1.0}, {"date": "2020-10-21", "close": 1307700.5403, "volume": null}, {"date": "2020-10-22", "close": 1295479.04, "volume": null}, {"date": "2020-10-23", "close": 1307700.5403, "volume": null}, {"date": "2020-10-26", "close": 1258814.5388, "volume": 1.0}, {"date": "2020-10-27", "close": 1246593.0384, "volume": null}, {"date": "2020-10-28", "close": 1222150.0377, "volume": 1.0}, {"date": "2020-10-29", "close": 1234371.5381, "volume": 1.0}, {"date": "2020-10-30", "close": 1234371.5381, "volume": 1.0}, {"date": "2020-11-02", "close": 1222150.0377, "volume": 1.0}, {"date": "2020-11-03", "close": 1246593.0384, "volume": 1.0}, {"date": "2020-11-04", "close": 1222150.0377, "volume": null}, {"date": "2020-11-05", "close": 1222150.0377, "volume": 1.0}, {"date": "2020-11-06", "close": 1271036.0392, "volume": 1.0}, {"date": "2020-11-09", "close": 1234371.5381, "volume": 2.0}, {"date": "2020-11-10", "close": 1222150.0377, "volume": 2.0}, {"date": "2020-11-11", "close": 1246593.0384, "volume": 1.0}, {"date": "2020-11-12", "close": 1246593.0384, "volume": 1.0}, {"date": "2020-11-13", "close": 1234371.5381, "volume": 1.0}, {"date": "2020-11-16", "close": 1234371.5381, "volume": 1.0}, {"date": "2020-11-17", "close": 1271036.0392, "volume": 2.0}, {"date": "2020-11-18", "close": 1283257.5396, "volume": 7.0}, {"date": "2020-11-19", "close": 1344365.0415, "volume": 1.0}, {"date": "2020-11-20", "close": 1368808.0422, "volume": 2.0}, {"date": "2020-11-23", "close": 1405472.5433, "volume": 2.0}, {"date": "2020-11-24", "close": 1454358.5449, "volume": 6.0}, {"date": "2020-11-25", "close": 1442137.0445, "volume": 2.0}, {"date": "2020-11-27", "close": 1405472.5433, "volume": 2.0}, {"date": "2020-11-30", "close": 1356586.5418, "volume": 2.0}, {"date": "2020-12-01", "close": 1307700.5403, "volume": 2.0}, {"date": "2020-12-02", "close": 1307700.5403, "volume": 1.0}, {"date": "2020-12-03", "close": 1283257.5396, "volume": 2.0}, {"date": "2020-12-04", "close": 1307700.5403, "volume": 2.0}, {"date": "2020-12-07", "close": 1283257.5396, "volume": 1.0}, {"date": "2020-12-08", "close": 1283257.5396, "volume": 1.0}, {"date": "2020-12-09", "close": 1307700.5403, "volume": 2.0}, {"date": "2020-12-10", "close": 1332143.5411, "volume": 2.0}, {"date": "2020-12-11", "close": 1283257.5396, "volume": 1.0}, {"date": "2020-12-14", "close": 1283257.5396, "volume": 2.0}, {"date": "2020-12-15", "close": 1295479.04, "volume": 1.0}, {"date": "2020-12-16", "close": 1258814.5388, "volume": 1.0}, {"date": "2020-12-17", "close": 1246593.0384, "volume": 3.0}, {"date": "2020-12-18", "close": 1222150.0377, "volume": 2.0}, {"date": "2020-12-21", "close": 1264925.289, "volume": 1.0}, {"date": "2020-12-22", "close": 1246593.0384, "volume": 1.0}, {"date": "2020-12-23", "close": 1271036.0392, "volume": 2.0}, {"date": "2020-12-24", "close": 1271036.0392, "volume": 1.0}, {"date": "2020-12-28", "close": 1246593.0384, "volume": 1.0}, {"date": "2020-12-29", "close": 1271036.0392, "volume": 1.0}, {"date": "2020-12-30", "close": 1271036.0392, "volume": 1.0}, {"date": "2020-12-31", "close": 1246593.0384, "volume": 1.0}, {"date": "2021-01-04", "close": 1295479.04, "volume": 2.0}, {"date": "2021-01-05", "close": 1319922.0407, "volume": 4.0}, {"date": "2021-01-06", "close": 1332143.5411, "volume": 3.0}, {"date": "2021-01-07", "close": 1344365.0415, "volume": 2.0}, {"date": "2021-01-08", "close": 1356586.5418, "volume": 2.0}, {"date": "2021-01-11", "close": 1381029.5426, "volume": 3.0}, {"date": "2021-01-12", "close": 1417694.0437, "volume": 3.0}, {"date": "2021-01-13", "close": 1429915.5441, "volume": 2.0}, {"date": "2021-01-14", "close": 1454358.5449, "volume": 2.0}, {"date": "2021-01-15", "close": 1564352.0482, "volume": 8.0}, {"date": "2021-01-19", "close": 1637681.0505, "volume": 3.0}, {"date": "2021-01-20", "close": 1759896.0543, "volume": 3.0}, {"date": "2021-01-21", "close": 1711010.0528, "volume": 3.0}, {"date": "2021-01-22", "close": 1979883.0611, "volume": 8.0}, {"date": "2021-01-25", "close": 1967661.5607, "volume": 8.0}, {"date": "2021-01-26", "close": 1833225.0565, "volume": 3.0}, {"date": "2021-01-27", "close": 1686567.052, "volume": 3.0}, {"date": "2021-01-28", "close": 1772117.5547, "volume": 4.0}, {"date": "2021-01-29", "close": 1649902.5509, "volume": 3.0}, {"date": "2021-02-01", "close": 1686567.052, "volume": 2.0}, {"date": "2021-02-02", "close": 1674345.5516, "volume": 2.0}, {"date": "2021-02-03", "close": 1723231.5531, "volume": 2.0}, {"date": "2021-02-04", "close": 2040990.5629, "volume": 10.0}, {"date": "2021-02-05", "close": 1955440.0603, "volume": 18.0}, {"date": "2021-02-08", "close": 2089876.5645, "volume": 8.0}, {"date": "2021-02-09", "close": 2102098.0648, "volume": 6.0}, {"date": "2021-02-10", "close": 2065433.5637, "volume": 7.0}, {"date": "2021-02-11", "close": 2835388.0874, "volume": 55.0}, {"date": "2021-02-12", "close": 2419857.0746, "volume": 16.0}, {"date": "2021-02-16", "close": 2578736.5795, "volume": 11.0}, {"date": "2021-02-17", "close": 2493186.0769, "volume": 8.0}, {"date": "2021-02-18", "close": 2175427.0671, "volume": 8.0}, {"date": "2021-02-19", "close": 2236534.569, "volume": 5.0}, {"date": "2021-02-22", "close": 1930997.0596, "volume": 7.0}, {"date": "2021-02-23", "close": 1686567.052, "volume": 7.0}, {"date": "2021-02-24", "close": 1759896.0543, "volume": 5.0}, {"date": "2021-02-25", "close": 1613238.0498, "volume": 5.0}, {"date": "2021-02-26", "close": 1552130.5479, "volume": 4.0}, {"date": "2021-03-01", "close": 1698788.5524, "volume": 17.0}, {"date": "2021-03-02", "close": 1662124.0513, "volume": 9.0}, {"date": "2021-03-03", "close": 1552130.5479, "volume": 4.0}, {"date": "2021-03-04", "close": 1417694.0437, "volume": 7.0}, {"date": "2021-03-05", "close": 1405472.5433, "volume": 6.0}, {"date": "2021-03-08", "close": 1381029.5426, "volume": 2.0}, {"date": "2021-03-09", "close": 1478801.5456, "volume": 4.0}, {"date": "2021-03-10", "close": 1429915.5441, "volume": 5.0}, {"date": "2021-03-11", "close": 1527687.5471, "volume": 3.0}, {"date": "2021-03-12", "close": 1539909.0475, "volume": 2.0}, {"date": "2021-03-15", "close": 1576573.5486, "volume": 3.0}, {"date": "2021-03-16", "close": 1527687.5471, "volume": 3.0}, {"date": "2021-03-17", "close": 1625459.5501, "volume": 5.0}, {"date": "2021-03-18", "close": 1588795.049, "volume": 5.0}, {"date": "2021-03-19", "close": 1649902.5509, "volume": 2.0}, {"date": "2021-03-22", "close": 1613238.0498, "volume": 2.0}, {"date": "2021-03-23", "close": 1515466.0467, "volume": 3.0}, {"date": "2021-03-24", "close": 1429915.5441, "volume": 3.0}, {"date": "2021-03-25", "close": 1503244.5464, "volume": 3.0}, {"date": "2021-03-26", "close": 1466580.0452, "volume": 3.0}, {"date": "2021-03-29", "close": 1417694.0437, "volume": 2.0}, {"date": "2021-03-30", "close": 1429915.5441, "volume": 2.0}, {"date": "2021-03-31", "close": 1466580.0452, "volume": 1.0}, {"date": "2021-04-01", "close": 1454358.5449, "volume": 1.0}, {"date": "2021-04-05", "close": 1429915.5441, "volume": 2.0}, {"date": "2021-04-06", "close": 1454358.5449, "volume": 1.0}, {"date": "2021-04-07", "close": 1478801.5456, "volume": 3.0}, {"date": "2021-04-08", "close": 1454358.5449, "volume": 1.0}, {"date": "2021-04-09", "close": 1442137.0445, "volume": 1.0}, {"date": "2021-04-12", "close": 1356586.5418, "volume": 2.0}, {"date": "2021-04-13", "close": 1332143.5411, "volume": 2.0}, {"date": "2021-04-14", "close": 1417694.0437, "volume": 34.0}, {"date": "2021-04-15", "close": 1576573.5486, "volume": 28.0}, {"date": "2021-04-16", "close": 1539909.0475, "volume": 9.0}, {"date": "2021-04-19", "close": 1393251.043, "volume": 4.0}, {"date": "2021-04-20", "close": 1381029.5426, "volume": 2.0}, {"date": "2021-04-21", "close": 1368808.0422, "volume": 3.0}, {"date": "2021-04-22", "close": 1393251.043, "volume": 5.0}, {"date": "2021-04-23", "close": 1417694.0437, "volume": 3.0}, {"date": "2021-04-26", "close": 1442137.0445, "volume": 8.0}, {"date": "2021-04-27", "close": 1381029.5426, "volume": 2.0}, {"date": "2021-04-28", "close": 1405472.5433, "volume": 2.0}, {"date": "2021-04-29", "close": 1381029.5426, "volume": 1.0}, {"date": "2021-04-30", "close": 1417694.0437, "volume": 3.0}, {"date": "2021-05-03", "close": 1405472.5433, "volume": 2.0}, {"date": "2021-05-04", "close": 1368808.0422, "volume": 2.0}, {"date": "2021-05-05", "close": 1344365.0415, "volume": 1.0}, {"date": "2021-05-06", "close": 1283257.5396, "volume": 2.0}, {"date": "2021-05-07", "close": 1307700.5403, "volume": 1.0}, {"date": "2021-05-10", "close": 1271036.0392, "volume": 1.0}, {"date": "2021-05-11", "close": 1246593.0384, "volume": 2.0}, {"date": "2021-05-12", "close": 1246593.0384, "volume": 2.0}, {"date": "2021-05-13", "close": 1222150.0377, "volume": 2.0}, {"date": "2021-05-14", "close": 1271036.0392, "volume": 3.0}, {"date": "2021-05-17", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-05-18", "close": 1307700.5403, "volume": 1.0}, {"date": "2021-05-19", "close": 1246593.0384, "volume": 1.0}, {"date": "2021-05-20", "close": 1271036.0392, "volume": 1.0}, {"date": "2021-05-21", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-05-24", "close": 1246593.0384, "volume": 1.0}, {"date": "2021-05-25", "close": 1234371.5381, "volume": 1.0}, {"date": "2021-05-26", "close": 1234371.5381, "volume": 1.0}, {"date": "2021-05-27", "close": 1271036.0392, "volume": 1.0}, {"date": "2021-05-28", "close": 1295479.04, "volume": 1.0}, {"date": "2021-06-01", "close": 1319922.0407, "volume": 2.0}, {"date": "2021-06-02", "close": 1344365.0415, "volume": 1.0}, {"date": "2021-06-03", "close": 1332143.5411, "volume": 1.0}, {"date": "2021-06-04", "close": 1356586.5418, "volume": 2.0}, {"date": "2021-06-07", "close": 1442137.0445, "volume": 3.0}, {"date": "2021-06-08", "close": 1491023.046, "volume": 3.0}, {"date": "2021-06-09", "close": 1454358.5449, "volume": 3.0}, {"date": "2021-06-10", "close": 1466580.0452, "volume": 1.0}, {"date": "2021-06-11", "close": 1454358.5449, "volume": 1.0}, {"date": "2021-06-14", "close": 1515466.0467, "volume": 2.0}, {"date": "2021-06-15", "close": 1429915.5441, "volume": 1.0}, {"date": "2021-06-16", "close": 1429915.5441, "volume": 1.0}, {"date": "2021-06-17", "close": 1405472.5433, "volume": 1.0}, {"date": "2021-06-18", "close": 1344365.0415, "volume": 2.0}, {"date": "2021-06-21", "close": 1381029.5426, "volume": 4.0}, {"date": "2021-06-22", "close": 1405472.5433, "volume": 2.0}, {"date": "2021-06-23", "close": 1405472.5433, "volume": 1.0}, {"date": "2021-06-24", "close": 1393251.043, "volume": 1.0}, {"date": "2021-06-25", "close": 1393251.043, "volume": 1.0}, {"date": "2021-06-28", "close": 1405472.5433, "volume": 1.0}, {"date": "2021-06-29", "close": 1393251.043, "volume": 2.0}, {"date": "2021-06-30", "close": 1429915.5441, "volume": 10.0}, {"date": "2021-07-01", "close": 1368808.0422, "volume": 2.0}, {"date": "2021-07-02", "close": 1307700.5403, "volume": 2.0}, {"date": "2021-07-06", "close": 1332143.5411, "volume": 3.0}, {"date": "2021-07-07", "close": 1307700.5403, "volume": 2.0}, {"date": "2021-07-08", "close": 1283257.5396, "volume": 1.0}, {"date": "2021-07-09", "close": 1332143.5411, "volume": 1.0}, {"date": "2021-07-12", "close": 1307700.5403, "volume": 1.0}, {"date": "2021-07-13", "close": 1283257.5396, "volume": 1.0}, {"date": "2021-07-14", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-07-15", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-07-16", "close": 1246593.0384, "volume": 1.0}, {"date": "2021-07-19", "close": 1258814.5388, "volume": 2.0}, {"date": "2021-07-20", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-07-21", "close": 1283257.5396, "volume": 1.0}, {"date": "2021-07-22", "close": 1271036.0392, "volume": 1.0}, {"date": "2021-07-23", "close": 1246593.0384, "volume": null}, {"date": "2021-07-26", "close": 1246593.0384, "volume": null}, {"date": "2021-07-27", "close": 1246593.0384, "volume": 1.0}, {"date": "2021-07-28", "close": 1271036.0392, "volume": 1.0}, {"date": "2021-07-29", "close": 1295479.04, "volume": 1.0}, {"date": "2021-07-30", "close": 1258814.5388, "volume": null}, {"date": "2021-08-02", "close": 1271036.0392, "volume": null}, {"date": "2021-08-03", "close": 1271036.0392, "volume": null}, {"date": "2021-08-04", "close": 1246593.0384, "volume": null}, {"date": "2021-08-05", "close": 1295479.04, "volume": 1.0}, {"date": "2021-08-06", "close": 1258814.5388, "volume": null}, {"date": "2021-08-09", "close": 1283257.5396, "volume": null}, {"date": "2021-08-10", "close": 1271036.0392, "volume": null}, {"date": "2021-08-11", "close": 1271036.0392, "volume": 1.0}, {"date": "2021-08-12", "close": 1258814.5388, "volume": null}, {"date": "2021-08-13", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-08-16", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-08-17", "close": 1234371.5381, "volume": 3.0}, {"date": "2021-08-18", "close": 1234371.5381, "volume": 1.0}, {"date": "2021-08-19", "close": 1222150.0377, "volume": 4.0}, {"date": "2021-08-20", "close": 1234371.5381, "volume": 1.0}, {"date": "2021-08-23", "close": 1181696.8714, "volume": 2.0}, {"date": "2021-08-24", "close": 1160920.3208, "volume": 2.0}, {"date": "2021-08-25", "close": 1161042.5358, "volume": 1.0}, {"date": "2021-08-26", "close": 1258814.5388, "volume": 2.0}, {"date": "2021-08-27", "close": 1222150.0377, "volume": 2.0}, {"date": "2021-08-30", "close": 1185485.5366, "volume": 1.0}, {"date": "2021-08-31", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-09-01", "close": 1283257.5396, "volume": 2.0}, {"date": "2021-09-02", "close": 1283257.5396, "volume": 2.0}, {"date": "2021-09-03", "close": 1295479.04, "volume": 1.0}, {"date": "2021-09-07", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-09-08", "close": 1258814.5388, "volume": 1.0}, {"date": "2021-09-09", "close": 1246593.0384, "volume": null}, {"date": "2021-09-10", "close": 1222150.0377, "volume": 1.0}, {"date": "2021-09-13", "close": 1200517.982, "volume": 2.0}, {"date": "2021-09-14", "close": 1182552.3765, "volume": 1.0}, {"date": "2021-09-15", "close": 1148332.1754, "volume": 1.0}, {"date": "2021-09-16", "close": 1112156.5343, "volume": 1.0}, {"date": "2021-09-17", "close": 1130610.9999, "volume": 1.0}, {"date": "2021-09-20", "close": 1102012.689, "volume": 1.0}, {"date": "2021-09-21", "close": 1090768.9086, "volume": 1.0}, {"date": "2021-09-22", "close": 1099935.0339, "volume": 1.0}, {"date": "2021-09-23", "close": 1081113.9233, "volume": 2.0}, {"date": "2021-09-24", "close": 1059359.6527, "volume": 1.0}, {"date": "2021-09-27", "close": 1016951.0464, "volume": 2.0}, {"date": "2021-09-28", "close": 992385.8306, "volume": 1.0}, {"date": "2021-09-29", "close": 985297.3604, "volume": 1.0}, {"date": "2021-09-30", "close": 1016828.8314, "volume": 1.0}, {"date": "2021-10-01", "close": 1020984.1415, "volume": 1.0}, {"date": "2021-10-04", "close": 1035527.7269, "volume": 1.0}, {"date": "2021-10-05", "close": 996296.7107, "volume": 1.0}, {"date": "2021-10-06", "close": 941055.529, "volume": 2.0}, {"date": "2021-10-07", "close": 942522.1091, "volume": 1.0}, {"date": "2021-10-08", "close": 925656.4385, "volume": 1.0}, {"date": "2021-10-11", "close": 898646.9227, "volume": 1.0}, {"date": "2021-10-12", "close": 930178.3937, "volume": 1.0}, {"date": "2021-10-13", "close": 966965.1098, "volume": 1.0}, {"date": "2021-10-14", "close": 988474.9505, "volume": 1.0}, {"date": "2021-10-15", "close": 974909.0851, "volume": 1.0}, {"date": "2021-10-18", "close": 951688.2344, "volume": null}, {"date": "2021-10-19", "close": 969164.9799, "volume": null}, {"date": "2021-10-20", "close": 997152.2158, "volume": null}, {"date": "2021-10-21", "close": 1014506.7463, "volume": 1.0}, {"date": "2021-10-22", "close": 931767.1887, "volume": 3.0}, {"date": "2021-10-25", "close": 1234371.5381, "volume": 12.0}, {"date": "2021-10-26", "close": 1135010.74, "volume": 3.0}, {"date": "2021-10-27", "close": 1085391.4485, "volume": 1.0}, {"date": "2021-10-28", "close": 1076836.3982, "volume": 2.0}, {"date": "2021-10-29", "close": 1038827.532, "volume": 1.0}, {"date": "2021-11-01", "close": 1054593.2675, "volume": 1.0}, {"date": "2021-11-02", "close": 1093090.9937, "volume": 1.0}, {"date": "2021-11-03", "close": 1068036.9179, "volume": null}, {"date": "2021-11-04", "close": 1050560.1724, "volume": null}, {"date": "2021-11-05", "close": 1038949.747, "volume": null}, {"date": "2021-11-08", "close": 1037727.597, "volume": null}, {"date": "2021-11-09", "close": 1007051.6311, "volume": 1.0}, {"date": "2021-11-10", "close": 987008.3704, "volume": 1.0}, {"date": "2021-11-11", "close": 994463.4857, "volume": null}, {"date": "2021-11-12", "close": 1043716.1322, "volume": null}, {"date": "2021-11-15", "close": 1051049.0324, "volume": 1.0}, {"date": "2021-11-16", "close": 1013406.8113, "volume": 1.0}, {"date": "2021-11-17", "close": 989208.2405, "volume": null}, {"date": "2021-11-18", "close": 932622.6938, "volume": 1.0}, {"date": "2021-11-19", "close": 898891.3527, "volume": 1.0}, {"date": "2021-11-22", "close": 843283.526, "volume": 2.0}, {"date": "2021-11-23", "close": 866504.3767, "volume": 1.0}, {"date": "2021-11-24", "close": 899013.5677, "volume": 1.0}, {"date": "2021-11-26", "close": 915512.5932, "volume": null}, {"date": "2021-11-29", "close": 833506.3257, "volume": 1.0}, {"date": "2021-11-30", "close": 824829.0604, "volume": 1.0}, {"date": "2021-12-01", "close": 758099.6684, "volume": 1.0}, {"date": "2021-12-02", "close": 769832.3087, "volume": 1.0}, {"date": "2021-12-03", "close": 713735.622, "volume": 1.0}, {"date": "2021-12-06", "close": 744656.018, "volume": 1.0}, {"date": "2021-12-07", "close": 772887.6838, "volume": 1.0}, {"date": "2021-12-08", "close": 820429.3203, "volume": null}, {"date": "2021-12-09", "close": 843283.526, "volume": 1.0}, {"date": "2021-12-10", "close": 871148.5469, "volume": null}, {"date": "2021-12-13", "close": 807841.1749, "volume": 1.0}, {"date": "2021-12-14", "close": 818962.7403, "volume": 1.0}, {"date": "2021-12-15", "close": 874081.707, "volume": 1.0}, {"date": "2021-12-16", "close": 865893.3017, "volume": 1.0}, {"date": "2021-12-17", "close": 843283.526, "volume": 1.0}, {"date": "2021-12-20", "close": 806619.0249, "volume": null}, {"date": "2021-12-21", "close": 803685.8648, "volume": 1.0}, {"date": "2021-12-22", "close": 813951.9251, "volume": null}, {"date": "2021-12-23", "close": 812729.7751, "volume": 1.0}, {"date": "2021-12-27", "close": 767999.0837, "volume": 1.0}, {"date": "2021-12-28", "close": 683181.8711, "volume": 1.0}, {"date": "2021-12-29", "close": 708847.0219, "volume": 1.0}, {"date": "2021-12-30", "close": 714957.7721, "volume": 1.0}, {"date": "2021-12-31", "close": 733290.0226, "volume": 1.0}, {"date": "2022-01-03", "close": 757733.0234, "volume": null}, {"date": "2022-01-04", "close": 719357.5122, "volume": null}, {"date": "2022-01-05", "close": 699069.8216, "volume": null}, {"date": "2022-01-06", "close": 661427.6004, "volume": 1.0}, {"date": "2022-01-07", "close": 648350.595, "volume": null}, {"date": "2022-01-10", "close": 640406.6198, "volume": 1.0}, {"date": "2022-01-11", "close": 652750.3351, "volume": null}, {"date": "2022-01-12", "close": 640528.8348, "volume": null}, {"date": "2022-01-13", "close": 630140.5594, "volume": null}, {"date": "2022-01-14", "close": 624640.8843, "volume": 1.0}, {"date": "2022-01-18", "close": 612052.7389, "volume": 1.0}, {"date": "2022-01-19", "close": 598853.5185, "volume": null}, {"date": "2022-01-20", "close": 605819.7737, "volume": null}, {"date": "2022-01-21", "close": 543856.7668, "volume": 1.0}, {"date": "2022-01-24", "close": 510247.6407, "volume": 1.0}, {"date": "2022-01-25", "close": 531513.0514, "volume": null}, {"date": "2022-01-26", "close": 500348.2254, "volume": null}, {"date": "2022-01-27", "close": 503525.8155, "volume": 1.0}, {"date": "2022-01-28", "close": 504747.9656, "volume": null}, {"date": "2022-01-31", "close": 524180.1512, "volume": 1.0}, {"date": "2022-02-01", "close": 579665.7629, "volume": 1.0}, {"date": "2022-02-02", "close": 532979.6314, "volume": null}, {"date": "2022-02-03", "close": 522713.5711, "volume": null}, {"date": "2022-02-04", "close": 528457.6763, "volume": null}, {"date": "2022-02-07", "close": 537746.0166, "volume": null}, {"date": "2022-02-08", "close": 490082.1651, "volume": 1.0}, {"date": "2022-02-09", "close": 500226.0104, "volume": 1.0}, {"date": "2022-02-10", "close": 476638.5147, "volume": 1.0}, {"date": "2022-02-11", "close": 453784.309, "volume": 1.0}, {"date": "2022-02-14", "close": 428974.6632, "volume": 1.0}, {"date": "2022-02-15", "close": 462828.2193, "volume": 1.0}, {"date": "2022-02-16", "close": 469427.8295, "volume": null}, {"date": "2022-02-17", "close": 442662.7437, "volume": null}, {"date": "2022-02-18", "close": 427874.7282, "volume": 1.0}, {"date": "2022-02-22", "close": 403309.5124, "volume": 1.0}, {"date": "2022-02-23", "close": 382532.9618, "volume": 1.0}, {"date": "2022-02-24", "close": 423719.4181, "volume": 1.0}, {"date": "2022-02-25", "close": 438507.4335, "volume": 2.0}, {"date": "2022-02-28", "close": 421641.763, "volume": 1.0}, {"date": "2022-03-01", "close": 434352.1234, "volume": 1.0}, {"date": "2022-03-02", "close": 439607.3686, "volume": 1.0}, {"date": "2022-03-03", "close": 415531.0128, "volume": 1.0}, {"date": "2022-03-04", "close": 384977.2619, "volume": 1.0}, {"date": "2022-03-07", "close": 360534.2611, "volume": 1.0}, {"date": "2022-03-08", "close": 464417.0143, "volume": 4.0}, {"date": "2022-03-09", "close": 440096.2286, "volume": 1.0}, {"date": "2022-03-10", "close": 470405.5495, "volume": 1.0}, {"date": "2022-03-11", "close": 400254.1373, "volume": 2.0}, {"date": "2022-03-14", "close": 369089.3114, "volume": 2.0}, {"date": "2022-03-15", "close": 369455.9564, "volume": 1.0}, {"date": "2022-03-16", "close": 400376.3523, "volume": 1.0}, {"date": "2022-03-17", "close": 410764.6277, "volume": 1.0}, {"date": "2022-03-18", "close": 363589.6362, "volume": 1.0}, {"date": "2022-03-21", "close": 401354.0724, "volume": 2.0}, {"date": "2022-03-22", "close": 381799.6718, "volume": 2.0}, {"date": "2022-03-23", "close": 394387.8172, "volume": 2.0}, {"date": "2022-03-24", "close": 384121.7568, "volume": 1.0}, {"date": "2022-03-25", "close": 367378.3013, "volume": 1.0}, {"date": "2022-03-28", "close": 385099.4769, "volume": 3.0}, {"date": "2022-03-29", "close": 342446.4406, "volume": 7.0}, {"date": "2022-03-30", "close": 323869.76, "volume": 6.0}, {"date": "2022-03-31", "close": 317759.0098, "volume": 2.0}, {"date": "2022-04-01", "close": 317759.0098, "volume": 2.0}, {"date": "2022-04-04", "close": 321058.8149, "volume": 2.0}, {"date": "2022-04-05", "close": 305659.7244, "volume": 2.0}, {"date": "2022-04-06", "close": 293316.009, "volume": 1.0}, {"date": "2022-04-07", "close": 304926.4344, "volume": 2.0}, {"date": "2022-04-08", "close": 295027.0191, "volume": 1.0}, {"date": "2022-04-11", "close": 285372.0338, "volume": 1.0}, {"date": "2022-04-12", "close": 281216.7237, "volume": 1.0}, {"date": "2022-04-13", "close": 294782.5891, "volume": 1.0}, {"date": "2022-04-14", "close": 288060.7639, "volume": 1.0}, {"date": "2022-04-18", "close": 282316.6587, "volume": 1.0}, {"date": "2022-04-19", "close": 305170.8644, "volume": 1.0}, {"date": "2022-04-20", "close": 290993.924, "volume": null}, {"date": "2022-04-21", "close": 281094.5087, "volume": null}, {"date": "2022-04-22", "close": 278283.5636, "volume": 1.0}, {"date": "2022-04-25", "close": 262151.1831, "volume": 1.0}, {"date": "2022-04-26", "close": 260440.173, "volume": 1.0}, {"date": "2022-04-27", "close": 265084.3432, "volume": 1.0}, {"date": "2022-04-28", "close": 262762.2581, "volume": 1.0}, {"date": "2022-04-29", "close": 280483.4337, "volume": 2.0}, {"date": "2022-05-02", "close": 276205.9085, "volume": 1.0}, {"date": "2022-05-03", "close": 288060.7639, "volume": 1.0}, {"date": "2022-05-04", "close": 294415.9441, "volume": 1.0}, {"date": "2022-05-05", "close": 293438.2241, "volume": 1.0}, {"date": "2022-05-06", "close": 273883.8234, "volume": null}, {"date": "2022-05-09", "close": 247118.7376, "volume": 1.0}, {"date": "2022-05-10", "close": 250662.9727, "volume": null}, {"date": "2022-05-11", "close": 253107.2728, "volume": 1.0}, {"date": "2022-05-12", "close": 255796.0029, "volume": 1.0}, {"date": "2022-05-13", "close": 299671.1892, "volume": 2.0}, {"date": "2022-05-16", "close": 276205.9085, "volume": 2.0}, {"date": "2022-05-17", "close": 256407.0779, "volume": 2.0}, {"date": "2022-05-18", "close": 245774.3726, "volume": 1.0}, {"date": "2022-05-19", "close": 232208.5072, "volume": 2.0}, {"date": "2022-05-20", "close": 219987.0068, "volume": 2.0}, {"date": "2022-05-23", "close": 219987.0068, "volume": 1.0}, {"date": "2022-05-24", "close": 198354.9511, "volume": 1.0}, {"date": "2022-05-25", "close": 198966.0261, "volume": 1.0}, {"date": "2022-05-26", "close": 202510.2612, "volume": 1.0}, {"date": "2022-05-27", "close": 208865.4414, "volume": null}, {"date": "2022-05-31", "close": 222309.0919, "volume": 1.0}, {"date": "2022-06-01", "close": 219253.7168, "volume": 1.0}, {"date": "2022-06-02", "close": 215709.4817, "volume": 1.0}, {"date": "2022-06-03", "close": 210087.5915, "volume": 1.0}, {"date": "2022-06-06", "close": 205443.4213, "volume": 1.0}, {"date": "2022-06-07", "close": 198354.9511, "volume": 1.0}, {"date": "2022-06-08", "close": 205443.4213, "volume": 1.0}, {"date": "2022-06-09", "close": 201165.8962, "volume": 6.0}, {"date": "2022-06-10", "close": 191877.5559, "volume": 2.0}, {"date": "2022-06-13", "close": 175989.6054, "volume": 1.0}, {"date": "2022-06-14", "close": 146291.3595, "volume": 4.0}, {"date": "2022-06-15", "close": 149591.1646, "volume": 4.0}, {"date": "2022-06-16", "close": 154113.1198, "volume": 5.0}, {"date": "2022-06-17", "close": 159246.1499, "volume": 4.0}, {"date": "2022-06-21", "close": 171101.0053, "volume": 2.0}, {"date": "2022-06-22", "close": 162545.955, "volume": 2.0}, {"date": "2022-06-23", "close": 171834.2953, "volume": 1.0}, {"date": "2022-06-24", "close": 164990.2551, "volume": 2.0}, {"date": "2022-06-27", "close": 164012.5351, "volume": 1.0}, {"date": "2022-06-28", "close": 164990.2551, "volume": 1.0}, {"date": "2022-06-29", "close": 187355.6008, "volume": 5.0}, {"date": "2022-06-30", "close": 207765.5064, "volume": 6.0}, {"date": "2022-07-01", "close": 194321.856, "volume": 3.0}, {"date": "2022-07-05", "close": 182100.3556, "volume": 3.0}, {"date": "2022-07-06", "close": 176967.3255, "volume": 3.0}, {"date": "2022-07-07", "close": 182711.4306, "volume": 3.0}, {"date": "2022-07-08", "close": 223897.8869, "volume": 9.0}, {"date": "2022-07-11", "close": 238319.2574, "volume": 18.0}, {"date": "2022-07-12", "close": 202754.6913, "volume": 7.0}, {"date": "2022-07-13", "close": 190533.1909, "volume": 4.0}, {"date": "2022-07-14", "close": 174889.6704, "volume": 4.0}, {"date": "2022-07-15", "close": 175867.3904, "volume": 3.0}, {"date": "2022-07-18", "close": 179900.4855, "volume": 4.0}, {"date": "2022-07-19", "close": 185400.1607, "volume": 4.0}, {"date": "2022-07-20", "close": 190288.7609, "volume": 4.0}, {"date": "2022-07-21", "close": 197866.0911, "volume": 1.0}, {"date": "2022-07-22", "close": 189922.1159, "volume": 2.0}, {"date": "2022-07-25", "close": 177211.7555, "volume": 3.0}, {"date": "2022-07-26", "close": 162790.385, "volume": 3.0}, {"date": "2022-07-27", "close": 173545.3054, "volume": 2.0}, {"date": "2022-07-28", "close": 179411.6255, "volume": 1.0}, {"date": "2022-07-29", "close": 179656.0555, "volume": 2.0}, {"date": "2022-08-01", "close": 188333.3208, "volume": 1.0}, {"date": "2022-08-02", "close": 203487.9813, "volume": 2.0}, {"date": "2022-08-03", "close": 200799.2512, "volume": 2.0}, {"date": "2022-08-04", "close": 205810.0663, "volume": 1.0}, {"date": "2022-08-05", "close": 193832.996, "volume": 1.0}, {"date": "2022-08-08", "close": 196277.2961, "volume": 3.0}, {"date": "2022-08-09", "close": 183444.7207, "volume": 3.0}, {"date": "2022-08-10", "close": 192977.491, "volume": 1.0}, {"date": "2022-08-11", "close": 198110.5211, "volume": 2.0}, {"date": "2022-08-12", "close": 205443.4213, "volume": 1.0}, {"date": "2022-08-15", "close": 218764.8567, "volume": 2.0}, {"date": "2022-08-16", "close": 195421.791, "volume": 3.0}, {"date": "2022-08-17", "close": 198721.5961, "volume": 1.0}, {"date": "2022-08-18", "close": 195544.006, "volume": 1.0}, {"date": "2022-08-19", "close": 183933.5807, "volume": 1.0}, {"date": "2022-08-22", "close": 176234.0354, "volume": 1.0}, {"date": "2022-08-23", "close": 164868.0401, "volume": 2.0}, {"date": "2022-08-24", "close": 173789.7354, "volume": 2.0}, {"date": "2022-08-25", "close": 176600.6804, "volume": 1.0}, {"date": "2022-08-26", "close": 180267.1306, "volume": 1.0}, {"date": "2022-08-29", "close": 174767.4554, "volume": 1.0}, {"date": "2022-08-30", "close": 170489.9303, "volume": 1.0}, {"date": "2022-08-31", "close": 168778.9202, "volume": null}, {"date": "2022-09-01", "close": 167678.9852, "volume": null}, {"date": "2022-09-02", "close": 163768.1051, "volume": 1.0}, {"date": "2022-09-06", "close": 157657.3549, "volume": 1.0}, {"date": "2022-09-07", "close": 163645.89, "volume": 1.0}, {"date": "2022-09-08", "close": 167312.3402, "volume": 1.0}, {"date": "2022-09-09", "close": 174156.3804, "volume": 1.0}, {"date": "2022-09-12", "close": 170489.9303, "volume": 1.0}, {"date": "2022-09-13", "close": 172200.9403, "volume": 1.0}, {"date": "2022-09-14", "close": 164990.2551, "volume": 1.0}, {"date": "2022-09-15", "close": 165234.6851, "volume": 1.0}, {"date": "2022-09-16", "close": 164379.1801, "volume": 1.0}, {"date": "2022-09-19", "close": 151424.3897, "volume": 1.0}, {"date": "2022-09-20", "close": 147880.1546, "volume": 1.0}, {"date": "2022-09-21", "close": 150935.5297, "volume": 1.0}, {"date": "2022-09-22", "close": 146658.0045, "volume": 7.0}, {"date": "2022-09-23", "close": 141524.9744, "volume": 1.0}, {"date": "2022-09-26", "close": 171956.5103, "volume": 14.0}, {"date": "2022-09-27", "close": 158268.4299, "volume": 3.0}, {"date": "2022-09-28", "close": 157657.3549, "volume": 1.0}, {"date": "2022-09-29", "close": 151546.6047, "volume": 1.0}, {"date": "2022-09-30", "close": 150324.4546, "volume": 1.0}, {"date": "2022-10-03", "close": 150691.0996, "volume": 1.0}, {"date": "2022-10-04", "close": 152402.1097, "volume": 1.0}, {"date": "2022-10-05", "close": 153990.9047, "volume": 1.0}, {"date": "2022-10-06", "close": 133214.3541, "volume": 5.0}, {"date": "2022-10-07", "close": 99865.4238, "volume": 16.0}, {"date": "2022-10-10", "close": 88787.367, "volume": 10.0}, {"date": "2022-10-11", "close": 82433.7756, "volume": 6.0}, {"date": "2022-10-12", "close": 79990.0866, "volume": 3.0}, {"date": "2022-10-13", "close": 70866.981, "volume": 7.0}, {"date": "2022-10-14", "close": 77872.2228, "volume": 27.0}, {"date": "2022-10-17", "close": 148413.3786, "volume": 1346.0}, {"date": "2022-10-18", "close": 83574.1638, "volume": 114.0}, {"date": "2022-10-19", "close": 71029.8936, "volume": 16.0}, {"date": "2022-10-20", "close": 66468.3408, "volume": 11.0}, {"date": "2022-10-21", "close": 60114.7494, "volume": 12.0}, {"date": "2022-10-24", "close": 56856.4974, "volume": 9.0}, {"date": "2022-10-25", "close": 59788.9242, "volume": 12.0}, {"date": "2022-10-26", "close": 57833.973, "volume": 10.0}, {"date": "2022-10-27", "close": 53924.0706, "volume": 13.0}, {"date": "2022-10-28", "close": 50177.0808, "volume": 11.0}, {"date": "2022-10-31", "close": 51480.3816, "volume": 7.0}, {"date": "2022-11-01", "close": 48222.1296, "volume": 7.0}, {"date": "2022-11-02", "close": 46918.8288, "volume": 6.0}, {"date": "2022-11-03", "close": 45615.528, "volume": 12.0}, {"date": "2022-11-04", "close": 46430.091, "volume": 6.0}, {"date": "2022-11-07", "close": 47896.3044, "volume": 4.0}, {"date": "2022-11-08", "close": 51480.3816, "volume": 5.0}, {"date": "2022-11-09", "close": 49851.2556, "volume": 6.0}, {"date": "2022-11-10", "close": 54575.721, "volume": 5.0}, {"date": "2022-11-11", "close": 56204.847, "volume": 4.0}, {"date": "2022-11-14", "close": 56693.5848, "volume": 5.0}, {"date": "2022-11-15", "close": 52946.595, "volume": 3.0}, {"date": "2022-11-16", "close": 49525.4304, "volume": 3.0}, {"date": "2022-11-17", "close": 48385.0422, "volume": 2.0}, {"date": "2022-11-18", "close": 46755.9162, "volume": 2.0}, {"date": "2022-11-21", "close": 44638.0524, "volume": 2.0}, {"date": "2022-11-22", "close": 42846.0138, "volume": 2.0}, {"date": "2022-11-23", "close": 42194.3634, "volume": 3.0}, {"date": "2022-11-25", "close": 43008.9264, "volume": null}, {"date": "2022-11-28", "close": 42357.276, "volume": 3.0}, {"date": "2022-11-29", "close": 41697.48, "volume": 2.0}, {"date": "2022-11-30", "close": 42357.276, "volume": 2.0}, {"date": "2022-12-01", "close": 42357.276, "volume": 4.0}, {"date": "2022-12-02", "close": 42194.3634, "volume": 2.0}, {"date": "2022-12-05", "close": 39587.7618, "volume": 2.0}, {"date": "2022-12-06", "close": 35189.1216, "volume": 5.0}, {"date": "2022-12-07", "close": 32093.7822, "volume": 4.0}, {"date": "2022-12-08", "close": 31442.1318, "volume": 6.0}, {"date": "2022-12-09", "close": 30953.394, "volume": 3.0}, {"date": "2022-12-12", "close": 31368.8211, "volume": 3.0}, {"date": "2022-12-13", "close": 28835.5302, "volume": 4.0}, {"date": "2022-12-14", "close": 30464.6562, "volume": 4.0}, {"date": "2022-12-15", "close": 29813.0058, "volume": 2.0}, {"date": "2022-12-16", "close": 29324.268, "volume": 1.0}, {"date": "2022-12-19", "close": 29324.268, "volume": 1.0}, {"date": "2022-12-20", "close": 28509.705, "volume": 3.0}, {"date": "2022-12-21", "close": 28509.705, "volume": 2.0}, {"date": "2022-12-22", "close": 28183.8798, "volume": 1.0}, {"date": "2022-12-23", "close": 27532.2294, "volume": 1.0}, {"date": "2022-12-27", "close": 27369.3168, "volume": 1.0}, {"date": "2022-12-28", "close": 26066.016, "volume": 1.0}, {"date": "2022-12-29", "close": 27206.4042, "volume": 2.0}, {"date": "2022-12-30", "close": 27695.142, "volume": 1.0}, {"date": "2023-01-03", "close": 28672.6176, "volume": 4.0}, {"date": "2023-01-04", "close": 29161.3554, "volume": 9.0}, {"date": "2023-01-05", "close": 28835.5302, "volume": 2.0}, {"date": "2023-01-06", "close": 26554.7538, "volume": 3.0}, {"date": "2023-01-09", "close": 26880.579, "volume": 3.0}, {"date": "2023-01-10", "close": 28020.9672, "volume": 11.0}, {"date": "2023-01-11", "close": 30138.831, "volume": 8.0}, {"date": "2023-01-12", "close": 29487.1806, "volume": 28.0}, {"date": "2023-01-13", "close": 27043.4916, "volume": 17.0}, {"date": "2023-01-17", "close": 27369.3168, "volume": 15.0}, {"date": "2023-01-18", "close": 24762.7152, "volume": 20.0}, {"date": "2023-01-19", "close": 25088.5404, "volume": 7.0}, {"date": "2023-01-20", "close": 25251.453, "volume": 83.0}, {"date": "2023-01-23", "close": 23948.1522, "volume": 147.0}, {"date": "2023-01-24", "close": 25414.3656, "volume": 744.0}, {"date": "2023-01-25", "close": 24925.6278, "volume": 1744.0}, {"date": "2023-01-26", "close": 23785.2396, "volume": 274.0}, {"date": "2023-01-27", "close": 18897.8616, "volume": 322.0}, {"date": "2023-01-30", "close": 17757.4734, "volume": 160.0}, {"date": "2023-01-31", "close": 20526.9876, "volume": 334.0}, {"date": "2023-02-01", "close": 19060.7742, "volume": 142.0}, {"date": "2023-02-02", "close": 19875.3372, "volume": 110.0}, {"date": "2023-02-03", "close": 19386.5994, "volume": 93.0}, {"date": "2023-02-06", "close": 18734.949, "volume": 80.0}, {"date": "2023-02-07", "close": 18246.2112, "volume": 108.0}, {"date": "2023-02-08", "close": 17105.823, "volume": 51.0}, {"date": "2023-02-09", "close": 16454.1726, "volume": 80.0}, {"date": "2023-02-10", "close": 14906.5029, "volume": 67.0}, {"date": "2023-02-13", "close": 16454.1726, "volume": 116.0}, {"date": "2023-02-14", "close": 17431.6482, "volume": 308.0}, {"date": "2023-02-15", "close": 21341.5506, "volume": 203.0}, {"date": "2023-02-16", "close": 20526.9876, "volume": 166.0}, {"date": "2023-02-17", "close": 20364.075, "volume": 91.0}, {"date": "2023-02-21", "close": 17920.386, "volume": 108.0}, {"date": "2023-02-22", "close": 19549.512, "volume": 109.0}, {"date": "2023-02-23", "close": 18897.8616, "volume": 92.0}, {"date": "2023-02-24", "close": 18734.949, "volume": 83.0}, {"date": "2023-02-27", "close": 22319.0262, "volume": 250.0}, {"date": "2023-02-28", "close": 19386.5994, "volume": 237.0}, {"date": "2023-03-01", "close": 16454.1726, "volume": 259.0}, {"date": "2023-03-02", "close": 14955.3767, "volume": 107.0}, {"date": "2023-03-03", "close": 15150.8718, "volume": 48.0}, {"date": "2023-03-06", "close": 13599.9438, "volume": 80.0}, {"date": "2023-03-07", "close": 12218.445, "volume": 50.0}, {"date": "2023-03-08", "close": 12624.0974, "volume": 15.0}, {"date": "2023-03-09", "close": 12063.678, "volume": 17.0}, {"date": "2023-03-10", "close": 10926.5481, "volume": 42.0}, {"date": "2023-03-13", "close": 10687.0666, "volume": 19.0}, {"date": "2023-03-14", "close": 11500.0004, "volume": 21.0}, {"date": "2023-03-15", "close": 11000.0, "volume": 115.0}, {"date": "2023-03-16", "close": 10000.0, "volume": 52.0}, {"date": "2023-03-17", "close": 8525.0, "volume": 54.0}, {"date": "2023-03-20", "close": 9250.0, "volume": 74.0}, {"date": "2023-03-21", "close": 9500.0, "volume": 38.0}, {"date": "2023-03-22", "close": 9822.5, "volume": 59.0}, {"date": "2023-03-23", "close": 8777.5, "volume": 57.0}, {"date": "2023-03-24", "close": 8200.0, "volume": 35.0}, {"date": "2023-03-27", "close": 8375.0, "volume": 19.0}, {"date": "2023-03-28", "close": 8197.5, "volume": 33.0}, {"date": "2023-03-29", "close": 8702.5, "volume": 36.0}, {"date": "2023-03-30", "close": 9250.0, "volume": 233.0}, {"date": "2023-03-31", "close": 10750.0, "volume": 1352.0}, {"date": "2023-04-03", "close": 9232.5, "volume": 184.0}, {"date": "2023-04-04", "close": 9122.5, "volume": 81.0}, {"date": "2023-04-05", "close": 8775.0, "volume": 21.0}, {"date": "2023-04-06", "close": 8675.0, "volume": 22.0}, {"date": "2023-04-10", "close": 8242.5, "volume": 20.0}, {"date": "2023-04-11", "close": 8132.5, "volume": 27.0}, {"date": "2023-04-12", "close": 7880.0, "volume": 34.0}, {"date": "2023-04-13", "close": 18000.0, "volume": 2539.0}, {"date": "2023-04-14", "close": 23750.0, "volume": 4022.0}, {"date": "2023-04-17", "close": 17000.0, "volume": 744.0}, {"date": "2023-04-18", "close": 13937.5, "volume": 374.0}, {"date": "2023-04-19", "close": 12800.0, "volume": 573.0}, {"date": "2023-04-20", "close": 12500.0, "volume": 251.0}, {"date": "2023-04-21", "close": 10875.0, "volume": 117.0}, {"date": "2023-04-24", "close": 9915.0, "volume": 70.0}, {"date": "2023-04-25", "close": 10142.5, "volume": 763.0}, {"date": "2023-04-26", "close": 9300.0, "volume": 186.0}, {"date": "2023-04-27", "close": 9800.0, "volume": 99.0}, {"date": "2023-04-28", "close": 9495.0, "volume": 204.0}, {"date": "2023-05-01", "close": 9400.0, "volume": 92.0}, {"date": "2023-05-02", "close": 9167.5, "volume": 49.0}, {"date": "2023-05-03", "close": 8830.0, "volume": 54.0}, {"date": "2023-05-04", "close": 8615.0, "volume": 46.0}, {"date": "2023-05-05", "close": 9225.0, "volume": 32.0}, {"date": "2023-05-08", "close": 8400.0, "volume": 184.0}, {"date": "2023-05-09", "close": 8250.0, "volume": 126.0}, {"date": "2023-05-10", "close": 7975.0, "volume": 82.0}, {"date": "2023-05-11", "close": 7450.0, "volume": 85.0}, {"date": "2023-05-12", "close": 5000.0, "volume": 411.0}, {"date": "2023-05-15", "close": 6387.5, "volume": 499.0}, {"date": "2023-05-16", "close": 5350.0, "volume": 175.0}, {"date": "2023-05-17", "close": 5645.0, "volume": 71.0}, {"date": "2023-05-18", "close": 5750.0, "volume": 53.0}, {"date": "2023-05-19", "close": 5562.5, "volume": 58.0}, {"date": "2023-05-22", "close": 5612.5, "volume": 49.0}, {"date": "2023-05-23", "close": 5522.5, "volume": 26.0}, {"date": "2023-05-24", "close": 5175.0, "volume": 90.0}, {"date": "2023-05-25", "close": 5125.0, "volume": 276.0}, {"date": "2023-05-26", "close": 5000.0, "volume": 75.0}, {"date": "2023-05-30", "close": 5750.0, "volume": 362.0}, {"date": "2023-05-31", "close": 5000.0, "volume": 323.0}, {"date": "2023-06-01", "close": 4875.0, "volume": 100.0}, {"date": "2023-06-02", "close": 5000.0, "volume": 71.0}, {"date": "2023-06-05", "close": 5212.5, "volume": 60.0}, {"date": "2023-06-06", "close": 5217.5, "volume": 42.0}, {"date": "2023-06-07", "close": 4997.5, "volume": 99.0}, {"date": "2023-06-08", "close": 5075.0, "volume": 68.0}, {"date": "2023-06-09", "close": 5000.0, "volume": 88.0}, {"date": "2023-06-12", "close": 5100.0, "volume": 58.0}, {"date": "2023-06-13", "close": 5195.0, "volume": 111.0}, {"date": "2023-06-14", "close": 5210.0, "volume": 59.0}, {"date": "2023-06-15", "close": 5270.0, "volume": 54.0}, {"date": "2023-06-16", "close": 4907.5, "volume": 100.0}, {"date": "2023-06-20", "close": 5000.0, "volume": 500.0}, {"date": "2023-06-21", "close": 4987.5, "volume": 120.0}, {"date": "2023-06-22", "close": 4720.0, "volume": 81.0}, {"date": "2023-06-23", "close": 4500.0, "volume": 182.0}, {"date": "2023-06-26", "close": 4487.5, "volume": 36.0}, {"date": "2023-06-27", "close": 4500.0, "volume": 43.0}, {"date": "2023-06-28", "close": 4482.5, "volume": 27.0}, {"date": "2023-06-29", "close": 4475.0, "volume": 29.0}, {"date": "2023-06-30", "close": 4475.0, "volume": 27.0}, {"date": "2023-07-03", "close": 4650.0, "volume": 39.0}, {"date": "2023-07-05", "close": 4697.5, "volume": 44.0}, {"date": "2023-07-06", "close": 4567.5, "volume": 30.0}, {"date": "2023-07-07", "close": 4597.5, "volume": 17.0}, {"date": "2023-07-10", "close": 4375.0, "volume": 19.0}, {"date": "2023-07-11", "close": 4585.0, "volume": 31.0}, {"date": "2023-07-12", "close": 4575.0, "volume": 150.0}, {"date": "2023-07-13", "close": 4387.5, "volume": 83.0}, {"date": "2023-07-14", "close": 4212.5, "volume": 39.0}, {"date": "2023-07-17", "close": 4050.0, "volume": 79.0}, {"date": "2023-07-18", "close": 4000.0, "volume": 32.0}, {"date": "2023-07-19", "close": 4000.0, "volume": 30.0}, {"date": "2023-07-20", "close": 3995.0, "volume": 27.0}, {"date": "2023-07-21", "close": 3830.0, "volume": 44.0}, {"date": "2023-07-24", "close": 3807.5, "volume": 33.0}, {"date": "2023-07-25", "close": 7215.0, "volume": 10669.0}, {"date": "2023-07-26", "close": 6297.5, "volume": 1413.0}, {"date": "2023-07-27", "close": 5050.0, "volume": 769.0}, {"date": "2023-07-28", "close": 6032.5, "volume": 2087.0}, {"date": "2023-07-31", "close": 5402.5, "volume": 1158.0}, {"date": "2023-08-01", "close": 5002.5, "volume": 590.0}, {"date": "2023-08-02", "close": 4825.0, "volume": 540.0}, {"date": "2023-08-03", "close": 4375.0, "volume": 375.0}, {"date": "2023-08-04", "close": 4562.5, "volume": 323.0}, {"date": "2023-08-07", "close": 4250.0, "volume": 214.0}, {"date": "2023-08-08", "close": 4050.0, "volume": 136.0}, {"date": "2023-08-09", "close": 3930.0, "volume": 135.0}, {"date": "2023-08-10", "close": 4000.0, "volume": 92.0}, {"date": "2023-08-11", "close": 3970.0, "volume": 94.0}, {"date": "2023-08-14", "close": 4572.5, "volume": 575.0}, {"date": "2023-08-15", "close": 4497.5, "volume": 364.0}, {"date": "2023-08-16", "close": 5125.0, "volume": 679.0}, {"date": "2023-08-17", "close": 4675.0, "volume": 1241.0}, {"date": "2023-08-18", "close": 4587.5, "volume": 221.0}, {"date": "2023-08-21", "close": 4780.0, "volume": 409.0}, {"date": "2023-08-22", "close": 4542.5, "volume": 184.0}, {"date": "2023-08-23", "close": 4250.0, "volume": 194.0}, {"date": "2023-08-24", "close": 4127.5, "volume": 135.0}, {"date": "2023-08-25", "close": 4215.0, "volume": 103.0}, {"date": "2023-08-28", "close": 4162.5, "volume": 67.0}, {"date": "2023-08-29", "close": 4240.0, "volume": 142.0}, {"date": "2023-08-30", "close": 4140.0, "volume": 99.0}, {"date": "2023-08-31", "close": 4080.0, "volume": 103.0}, {"date": "2023-09-01", "close": 4232.5, "volume": 73.0}, {"date": "2023-09-05", "close": 3875.0, "volume": 454.0}, {"date": "2023-09-06", "close": 3820.0, "volume": 159.0}, {"date": "2023-09-07", "close": 3450.0, "volume": 246.0}, {"date": "2023-09-08", "close": 3310.0, "volume": 214.0}, {"date": "2023-09-11", "close": 3597.5, "volume": 252.0}, {"date": "2023-09-12", "close": 3500.0, "volume": 90.0}, {"date": "2023-09-13", "close": 3520.0, "volume": 77.0}, {"date": "2023-09-14", "close": 3497.5, "volume": 107.0}, {"date": "2023-09-15", "close": 3505.0, "volume": 113.0}, {"date": "2023-09-18", "close": 3600.0, "volume": 115.0}, {"date": "2023-09-19", "close": 3450.0, "volume": 50.0}, {"date": "2023-09-20", "close": 3400.0, "volume": 304.0}, {"date": "2023-09-21", "close": 3277.5, "volume": 87.0}, {"date": "2023-09-22", "close": 3175.0, "volume": 44.0}, {"date": "2023-09-25", "close": 3107.5, "volume": 72.0}, {"date": "2023-09-26", "close": 3192.5, "volume": 100.0}, {"date": "2023-09-27", "close": 3497.5, "volume": 1797.0}, {"date": "2023-09-28", "close": 3070.0, "volume": 7451.0}, {"date": "2023-09-29", "close": 2797.5, "volume": 2249.0}, {"date": "2023-10-02", "close": 2785.0, "volume": 587.0}, {"date": "2023-10-03", "close": 2650.0, "volume": 572.0}, {"date": "2023-10-04", "close": 2680.0, "volume": 337.0}, {"date": "2023-10-05", "close": 2522.5, "volume": 377.0}, {"date": "2023-10-06", "close": 2695.0, "volume": 458.0}, {"date": "2023-10-09", "close": 2517.5, "volume": 262.0}, {"date": "2023-10-10", "close": 2560.0, "volume": 241.0}, {"date": "2023-10-11", "close": 2502.5, "volume": 230.0}, {"date": "2023-10-12", "close": 2510.0, "volume": 277.0}, {"date": "2023-10-13", "close": 2597.5, "volume": 215.0}, {"date": "2023-10-16", "close": 2675.0, "volume": 230.0}, {"date": "2023-10-17", "close": 2767.5, "volume": 265.0}, {"date": "2023-10-18", "close": 2592.5, "volume": 287.0}, {"date": "2023-10-19", "close": 2552.5, "volume": 142.0}, {"date": "2023-10-20", "close": 2460.0, "volume": 230.0}, {"date": "2023-10-23", "close": 2760.0, "volume": 1788.0}, {"date": "2023-10-24", "close": 2650.0, "volume": 593.0}, {"date": "2023-10-25", "close": 2440.0, "volume": 333.0}, {"date": "2023-10-26", "close": 2400.0, "volume": 261.0}, {"date": "2023-10-27", "close": 2250.0, "volume": 245.0}, {"date": "2023-10-30", "close": 2052.5, "volume": 398.0}, {"date": "2023-10-31", "close": 2015.0, "volume": 146.0}, {"date": "2023-11-01", "close": 2075.0, "volume": 245.0}, {"date": "2023-11-02", "close": 2047.5, "volume": 259.0}, {"date": "2023-11-03", "close": 2102.5, "volume": 275.0}, {"date": "2023-11-06", "close": 1922.5, "volume": 425.0}, {"date": "2023-11-07", "close": 1985.0, "volume": 585.0}, {"date": "2023-11-08", "close": 1825.0, "volume": 220.0}, {"date": "2023-11-09", "close": 1660.025, "volume": 377.0}, {"date": "2023-11-10", "close": 1622.5, "volume": 226.0}, {"date": "2023-11-13", "close": 1700.0, "volume": 297.0}, {"date": "2023-11-14", "close": 1787.5, "volume": 449.0}, {"date": "2023-11-15", "close": 1725.0, "volume": 233.0}, {"date": "2023-11-16", "close": 1675.0, "volume": 133.0}, {"date": "2023-11-17", "close": 1730.0, "volume": 162.0}, {"date": "2023-11-20", "close": 1777.5, "volume": 336.0}, {"date": "2023-11-21", "close": 1712.5, "volume": 184.0}, {"date": "2023-11-22", "close": 1635.0, "volume": 197.0}, {"date": "2023-11-24", "close": 1680.0, "volume": 80.0}, {"date": "2023-11-27", "close": 1587.5, "volume": 162.0}, {"date": "2023-11-28", "close": 1552.5, "volume": 147.0}, {"date": "2023-11-29", "close": 1575.0, "volume": 204.0}, {"date": "2023-11-30", "close": 1565.0, "volume": 105.0}, {"date": "2023-12-01", "close": 1710.0, "volume": 262.0}, {"date": "2023-12-04", "close": 1822.5, "volume": 209.0}, {"date": "2023-12-05", "close": 1727.5, "volume": 167.0}, {"date": "2023-12-06", "close": 1695.0, "volume": 163.0}, {"date": "2023-12-07", "close": 1750.0, "volume": 146.0}, {"date": "2023-12-08", "close": 1650.0, "volume": 166.0}, {"date": "2023-12-11", "close": 1920.0, "volume": 3213.0}, {"date": "2023-12-12", "close": 1867.5, "volume": 649.0}, {"date": "2023-12-13", "close": 1762.5, "volume": 389.0}, {"date": "2023-12-14", "close": 1955.0, "volume": 1042.0}, {"date": "2023-12-15", "close": 1875.0, "volume": 3461.0}, {"date": "2023-12-18", "close": 1600.0, "volume": 1931.0}, {"date": "2023-12-19", "close": 1545.0, "volume": 505.0}, {"date": "2023-12-20", "close": 1490.0, "volume": 593.0}, {"date": "2023-12-21", "close": 1427.5, "volume": 642.0}, {"date": "2023-12-22", "close": 1522.5, "volume": 444.0}, {"date": "2023-12-26", "close": 1400.0, "volume": 586.0}, {"date": "2023-12-27", "close": 1500.0, "volume": 663.0}, {"date": "2023-12-28", "close": 1390.0, "volume": 545.0}, {"date": "2023-12-29", "close": 1405.0, "volume": 341.0}, {"date": "2024-01-02", "close": 1360.0, "volume": 305.0}, {"date": "2024-01-03", "close": 1375.0, "volume": 268.0}, {"date": "2024-01-04", "close": 1375.0, "volume": 159.0}, {"date": "2024-01-05", "close": 1290.0, "volume": 202.0}, {"date": "2024-01-08", "close": 1297.5, "volume": 387.0}, {"date": "2024-01-09", "close": 1260.0, "volume": 211.0}, {"date": "2024-01-10", "close": 1205.0, "volume": 298.0}, {"date": "2024-01-11", "close": 1120.0, "volume": 371.0}, {"date": "2024-01-12", "close": 1207.5, "volume": 5358.0}, {"date": "2024-01-16", "close": 1297.5, "volume": 1800.0}, {"date": "2024-01-17", "close": 1387.5, "volume": 1089.0}, {"date": "2024-01-18", "close": 1240.0, "volume": 577.0}, {"date": "2024-01-19", "close": 1297.5, "volume": 398.0}, {"date": "2024-01-22", "close": 1265.0, "volume": 402.0}, {"date": "2024-01-23", "close": 1187.5, "volume": 481.0}, {"date": "2024-01-24", "close": 1177.5, "volume": 297.0}, {"date": "2024-01-25", "close": 1300.0, "volume": 655.0}, {"date": "2024-01-26", "close": 1312.5, "volume": 305.0}, {"date": "2024-01-29", "close": 1330.0, "volume": 251.0}, {"date": "2024-01-30", "close": 1307.5, "volume": 159.0}, {"date": "2024-01-31", "close": 1350.0, "volume": 407.0}, {"date": "2024-02-01", "close": 1310.0, "volume": 206.0}, {"date": "2024-02-02", "close": 1335.0, "volume": 150.0}, {"date": "2024-02-05", "close": 1262.5, "volume": 238.0}, {"date": "2024-02-06", "close": 1267.5, "volume": 189.0}, {"date": "2024-02-07", "close": 1232.5, "volume": 294.0}, {"date": "2024-02-08", "close": 1255.0, "volume": 671.0}, {"date": "2024-02-09", "close": 1255.0, "volume": 336.0}, {"date": "2024-02-12", "close": 1275.0, "volume": 484.0}, {"date": "2024-02-13", "close": 1247.5, "volume": 488.0}, {"date": "2024-02-14", "close": 1250.0, "volume": 176.0}, {"date": "2024-02-15", "close": 1250.0, "volume": 247.0}, {"date": "2024-02-16", "close": 1262.5, "volume": 227.0}, {"date": "2024-02-20", "close": 1260.0, "volume": 132.0}, {"date": "2024-02-21", "close": 1237.5, "volume": 172.0}, {"date": "2024-02-22", "close": 1205.0, "volume": 130.0}, {"date": "2024-02-23", "close": 1155.0, "volume": 603.0}, {"date": "2024-02-26", "close": 1132.5, "volume": 294.0}, {"date": "2024-02-27", "close": 1197.5, "volume": 310.0}, {"date": "2024-02-28", "close": 1150.0, "volume": 183.0}, {"date": "2024-02-29", "close": 1152.5, "volume": 146.0}, {"date": "2024-03-01", "close": 1185.0, "volume": 198.0}, {"date": "2024-03-04", "close": 1155.0, "volume": 241.0}, {"date": "2024-03-05", "close": 1227.5, "volume": 1194.0}, {"date": "2024-03-06", "close": 1372.5, "volume": 1223.0}, {"date": "2024-03-07", "close": 1227.5, "volume": 430.0}, {"date": "2024-03-08", "close": 1322.5, "volume": 430.0}, {"date": "2024-03-11", "close": 1482.5, "volume": 5779.0}, {"date": "2024-03-12", "close": 1317.5, "volume": 400.0}, {"date": "2024-03-13", "close": 875.0, "volume": 4528.0}, {"date": "2024-03-14", "close": 635.0, "volume": 4083.0}, {"date": "2024-03-15", "close": 607.5, "volume": 1450.0}, {"date": "2024-03-18", "close": 525.0, "volume": 1502.0}, {"date": "2024-03-19", "close": 607.5, "volume": 7224.0}, {"date": "2024-03-20", "close": 540.0, "volume": 1359.0}, {"date": "2024-03-21", "close": 537.5, "volume": 596.0}, {"date": "2024-03-22", "close": 567.5, "volume": 705.0}, {"date": "2024-03-25", "close": 530.0, "volume": 641.0}, {"date": "2024-03-26", "close": 481.25, "volume": 915.0}, {"date": "2024-03-27", "close": 430.0, "volume": 947.0}, {"date": "2024-03-28", "close": 431.25, "volume": 478.0}, {"date": "2024-04-01", "close": 515.0, "volume": 2923.0}, {"date": "2024-04-02", "close": 875.0, "volume": 242967.0}, {"date": "2024-04-03", "close": 1147.5, "volume": 85286.0}, {"date": "2024-04-04", "close": 950.0, "volume": 7603.0}, {"date": "2024-04-05", "close": 695.0, "volume": 5183.0}, {"date": "2024-04-08", "close": 687.5, "volume": 1459.0}, {"date": "2024-04-09", "close": 757.5, "volume": 2127.0}, {"date": "2024-04-10", "close": 782.5, "volume": 1504.0}, {"date": "2024-04-11", "close": 712.5, "volume": 986.0}, {"date": "2024-04-12", "close": 772.5, "volume": 1226.0}, {"date": "2024-04-15", "close": 900.0, "volume": 2693.0}, {"date": "2024-04-16", "close": 835.0, "volume": 4871.0}, {"date": "2024-04-17", "close": 740.0, "volume": 999.0}, {"date": "2024-04-18", "close": 717.5, "volume": 697.0}, {"date": "2024-04-19", "close": 695.0, "volume": 720.0}, {"date": "2024-04-22", "close": 680.0, "volume": 424.0}, {"date": "2024-04-23", "close": 715.0, "volume": 988.0}, {"date": "2024-04-24", "close": 637.5, "volume": 848.0}, {"date": "2024-04-25", "close": 620.0, "volume": 549.0}, {"date": "2024-04-26", "close": 625.0, "volume": 600.0}, {"date": "2024-04-29", "close": 660.0, "volume": 662.0}, {"date": "2024-04-30", "close": 637.5, "volume": 415.0}, {"date": "2024-05-01", "close": 550.0, "volume": 3676.0}, {"date": "2024-05-02", "close": 550.0, "volume": 608.0}, {"date": "2024-05-03", "close": 512.5, "volume": 688.0}, {"date": "2024-05-06", "close": 505.0, "volume": 646.0}, {"date": "2024-05-07", "close": 468.75, "volume": 1281.0}, {"date": "2024-05-08", "close": 472.5, "volume": 854.0}, {"date": "2024-05-09", "close": 437.5, "volume": 1385.0}, {"date": "2024-05-10", "close": 410.0, "volume": 1185.0}, {"date": "2024-05-13", "close": 395.0, "volume": 1184.0}, {"date": "2024-05-14", "close": 410.0, "volume": 946.0}, {"date": "2024-05-15", "close": 402.5, "volume": 622.0}, {"date": "2024-05-16", "close": 412.5, "volume": 907.0}, {"date": "2024-05-17", "close": 392.5, "volume": 784.0}, {"date": "2024-05-20", "close": 297.5, "volume": 4512.0}, {"date": "2024-05-21", "close": 285.0, "volume": 1270.0}, {"date": "2024-05-22", "close": 265.0, "volume": 1652.0}, {"date": "2024-05-23", "close": 234.375, "volume": 3070.0}, {"date": "2024-05-24", "close": 221.25, "volume": 1186.0}, {"date": "2024-05-28", "close": 221.0, "volume": 1340.0}, {"date": "2024-05-29", "close": 215.225, "volume": 562.0}, {"date": "2024-05-30", "close": 236.75, "volume": 489.0}, {"date": "2024-05-31", "close": 233.75, "volume": 329.0}, {"date": "2024-06-03", "close": 229.95, "volume": 473.0}, {"date": "2024-06-04", "close": 230.0, "volume": 356.0}, {"date": "2024-06-05", "close": 240.0, "volume": 241650.0}, {"date": "2024-06-06", "close": 201.95, "volume": 21319.0}, {"date": "2024-06-07", "close": 177.75, "volume": 10711.0}, {"date": "2024-06-10", "close": 154.825, "volume": 7025.0}, {"date": "2024-06-11", "close": 130.975, "volume": 10335.0}, {"date": "2024-06-12", "close": 118.25, "volume": 140903.0}, {"date": "2024-06-13", "close": 111.1, "volume": 13617.0}, {"date": "2024-06-14", "close": 110.3, "volume": 5394.0}, {"date": "2024-06-17", "close": 110.9, "volume": 4844.0}, {"date": "2024-06-18", "close": 105.4, "volume": 2665.0}, {"date": "2024-06-20", "close": 102.875, "volume": 2523.0}, {"date": "2024-06-21", "close": 95.25, "volume": 4699.0}, {"date": "2024-06-24", "close": 104.0, "volume": 3481.0}, {"date": "2024-06-25", "close": 112.25, "volume": 5434.0}, {"date": "2024-06-26", "close": 115.0, "volume": 2469.0}, {"date": "2024-06-27", "close": 110.975, "volume": 2079.0}, {"date": "2024-06-28", "close": 110.5, "volume": 1053.0}, {"date": "2024-07-01", "close": 100.0, "volume": 262557.0}, {"date": "2024-07-02", "close": 99.2, "volume": 19207.0}, {"date": "2024-07-03", "close": 95.025, "volume": 4973.0}, {"date": "2024-07-05", "close": 93.75, "volume": 6070.0}, {"date": "2024-07-08", "close": 98.5, "volume": 5299.0}, {"date": "2024-07-09", "close": 92.0, "volume": 22935.0}, {"date": "2024-07-10", "close": 90.4, "volume": 5542.0}, {"date": "2024-07-11", "close": 92.775, "volume": 5260.0}, {"date": "2024-07-12", "close": 94.225, "volume": 6046.0}, {"date": "2024-07-15", "close": 90.55, "volume": 4643.0}, {"date": "2024-07-16", "close": 87.85, "volume": 7351.0}, {"date": "2024-07-17", "close": 87.25, "volume": 3744.0}, {"date": "2024-07-18", "close": 85.2, "volume": 3532.0}, {"date": "2024-07-19", "close": 82.775, "volume": 2897.0}, {"date": "2024-07-22", "close": 81.4, "volume": 3302.0}, {"date": "2024-07-23", "close": 79.1, "volume": 3812.0}, {"date": "2024-07-24", "close": 77.5, "volume": 2166.0}, {"date": "2024-07-25", "close": 77.45, "volume": 4277.0}, {"date": "2024-07-26", "close": 77.9, "volume": 3291.0}, {"date": "2024-07-29", "close": 74.05, "volume": 3087.0}, {"date": "2024-07-30", "close": 71.25, "volume": 3621.0}, {"date": "2024-07-31", "close": 67.45, "volume": 4727.0}, {"date": "2024-08-01", "close": 60.8, "volume": 14296.0}, {"date": "2024-08-02", "close": 53.7, "volume": 5296.0}, {"date": "2024-08-05", "close": 52.125, "volume": 4315.0}, {"date": "2024-08-06", "close": 55.925, "volume": 4226.0}, {"date": "2024-08-07", "close": 52.55, "volume": 3017.0}, {"date": "2024-08-08", "close": 55.0, "volume": 2277.0}, {"date": "2024-08-09", "close": 54.225, "volume": 1343.0}, {"date": "2024-08-12", "close": 55.9, "volume": 1677.0}, {"date": "2024-08-13", "close": 54.0, "volume": 2771.0}, {"date": "2024-08-14", "close": 53.25, "volume": 1982.0}, {"date": "2024-08-15", "close": 52.4, "volume": 3534.0}, {"date": "2024-08-16", "close": 53.5, "volume": 2547.0}, {"date": "2024-08-19", "close": 53.1, "volume": 3103.0}, {"date": "2024-08-20", "close": 57.575, "volume": 14141.0}, {"date": "2024-08-21", "close": 61.2, "volume": 10111.0}, {"date": "2024-08-22", "close": 56.625, "volume": 3654.0}, {"date": "2024-08-23", "close": 58.95, "volume": 4922.0}, {"date": "2024-08-26", "close": 56.9125, "volume": 2536.0}, {"date": "2024-08-27", "close": 52.5, "volume": 3489.0}, {"date": "2024-08-28", "close": 50.75, "volume": 2842.0}, {"date": "2024-08-29", "close": 52.5, "volume": 1784.0}, {"date": "2024-08-30", "close": 52.725, "volume": 1249.0}, {"date": "2024-09-03", "close": 50.5, "volume": 1399.0}, {"date": "2024-09-04", "close": 49.85, "volume": 2129.0}, {"date": "2024-09-05", "close": 49.725, "volume": 1719.0}, {"date": "2024-09-06", "close": 50.375, "volume": 1300.0}, {"date": "2024-09-09", "close": 52.75, "volume": 1679.0}, {"date": "2024-09-10", "close": 53.375, "volume": 1170.0}, {"date": "2024-09-11", "close": 56.65, "volume": 6782.0}, {"date": "2024-09-12", "close": 56.25, "volume": 1331.0}, {"date": "2024-09-13", "close": 57.5, "volume": 1402.0}, {"date": "2024-09-16", "close": 58.625, "volume": 2273.0}, {"date": "2024-09-17", "close": 60.45, "volume": 3175.0}, {"date": "2024-09-18", "close": 59.125, "volume": 1939.0}, {"date": "2024-09-19", "close": 57.325, "volume": 1317.0}, {"date": "2024-09-20", "close": 55.0, "volume": 5389.0}, {"date": "2024-09-23", "close": 53.5, "volume": 1484.0}, {"date": "2024-09-24", "close": 48.675, "volume": 7295.0}, {"date": "2024-09-25", "close": 48.475, "volume": 4081.0}, {"date": "2024-09-26", "close": 48.5, "volume": 2110.0}, {"date": "2024-09-27", "close": 47.5, "volume": 4708.0}, {"date": "2024-09-30", "close": 47.75, "volume": 1564.0}, {"date": "2024-10-01", "close": 47.45, "volume": 1516.0}, {"date": "2024-10-02", "close": 47.125, "volume": 1501.0}, {"date": "2024-10-03", "close": 47.55, "volume": 1368.0}, {"date": "2024-10-04", "close": 45.75, "volume": 5475.0}, {"date": "2024-10-07", "close": 44.5, "volume": 3257.0}, {"date": "2024-10-08", "close": 41.675, "volume": 5848.0}, {"date": "2024-10-09", "close": 40.625, "volume": 3753.0}, {"date": "2024-10-10", "close": 35.775, "volume": 16151.0}, {"date": "2024-10-11", "close": 34.75, "volume": 14673.0}, {"date": "2024-10-14", "close": 29.275, "volume": 28422.0}, {"date": "2024-10-15", "close": 28.075, "volume": 19287.0}, {"date": "2024-10-16", "close": 27.975, "volume": 9151.0}, {"date": "2024-10-17", "close": 28.025, "volume": 16522.0}, {"date": "2024-10-18", "close": 27.5, "volume": 17996.0}, {"date": "2024-10-21", "close": 28.75, "volume": 18225.0}, {"date": "2024-10-22", "close": 28.225, "volume": 17939.0}, {"date": "2024-10-23", "close": 27.85, "volume": 80044.0}, {"date": "2024-10-24", "close": 23.275, "volume": 64897.0}, {"date": "2024-10-25", "close": 21.45, "volume": 40496.0}, {"date": "2024-10-28", "close": 21.5, "volume": 35811.0}, {"date": "2024-10-29", "close": 19.9, "volume": 72281.0}, {"date": "2024-10-30", "close": 14.95, "volume": 152005.0}, {"date": "2024-10-31", "close": 14.425, "volume": 56392.0}, {"date": "2024-11-01", "close": 14.25, "volume": 44363.0}, {"date": "2024-11-04", "close": 12.45, "volume": 70729.0}, {"date": "2024-11-05", "close": 11.625, "volume": 1318566.0}, {"date": "2024-11-06", "close": 12.625, "volume": 233772.0}, {"date": "2024-11-07", "close": 12.3, "volume": 1410356.0}, {"date": "2024-11-08", "close": 14.375, "volume": 342691.0}, {"date": "2024-11-11", "close": 13.5, "volume": 201089.0}, {"date": "2024-11-12", "close": 12.125, "volume": 154346.0}, {"date": "2024-11-13", "close": 14.3, "volume": 553256.0}, {"date": "2024-11-14", "close": 14.225, "volume": 1465040.0}, {"date": "2024-11-15", "close": 12.9, "volume": 248230.0}, {"date": "2024-11-18", "close": 12.5, "volume": 351010.0}, {"date": "2024-11-19", "close": 12.5, "volume": 151707.0}, {"date": "2024-11-20", "close": 11.5, "volume": 158547.0}, {"date": "2024-11-21", "close": 12.225, "volume": 384454.0}, {"date": "2024-11-22", "close": 11.6, "volume": 212586.0}, {"date": "2024-11-25", "close": 11.75, "volume": 198677.0}, {"date": "2024-11-26", "close": 10.425, "volume": 139771.0}, {"date": "2024-11-27", "close": 10.675, "volume": 185867.0}, {"date": "2024-11-29", "close": 11.225, "volume": 121892.0}, {"date": "2024-12-02", "close": 11.9, "volume": 709880.0}, {"date": "2024-12-03", "close": 11.925, "volume": 184311.0}, {"date": "2024-12-04", "close": 11.875, "volume": 330680.0}, {"date": "2024-12-05", "close": 11.375, "volume": 252999.0}, {"date": "2024-12-06", "close": 10.8, "volume": 203395.0}, {"date": "2024-12-09", "close": 10.875, "volume": 205779.0}, {"date": "2024-12-10", "close": 10.75, "volume": 665646.0}, {"date": "2024-12-11", "close": 10.75, "volume": 350870.0}, {"date": "2024-12-12", "close": 10.4, "volume": 261290.0}, {"date": "2024-12-13", "close": 10.0, "volume": 194450.0}, {"date": "2024-12-16", "close": 10.2, "volume": 435223.0}, {"date": "2024-12-17", "close": 11.225, "volume": 890202.0}, {"date": "2024-12-18", "close": 11.25, "volume": 529886.0}, {"date": "2024-12-19", "close": 10.5, "volume": 381936.0}, {"date": "2024-12-20", "close": 10.75, "volume": 341098.0}, {"date": "2024-12-23", "close": 10.05, "volume": 421073.0}, {"date": "2024-12-24", "close": 9.8, "volume": 330624.0}, {"date": "2024-12-26", "close": 10.0, "volume": 1083032.0}, {"date": "2024-12-27", "close": 9.875, "volume": 1072001.0}, {"date": "2024-12-30", "close": 9.875, "volume": 1170668.0}, {"date": "2024-12-31", "close": 10.75, "volume": 1785242.0}, {"date": "2025-01-02", "close": 10.5, "volume": 877587.0}, {"date": "2025-01-03", "close": 10.35, "volume": 402247.0}, {"date": "2025-01-06", "close": 22.0, "volume": 6232876.0}, {"date": "2025-01-07", "close": 28.525, "volume": 10672916.0}, {"date": "2025-01-08", "close": 12.625, "volume": 40000.0}, {"date": "2025-01-10", "close": 7.31, "volume": 6229676.0}, {"date": "2025-01-13", "close": 6.87, "volume": 1644821.0}, {"date": "2025-01-14", "close": 6.04, "volume": 929803.0}, {"date": "2025-01-15", "close": 5.66, "volume": 1033245.0}, {"date": "2025-01-16", "close": 6.39, "volume": 1324113.0}, {"date": "2025-01-17", "close": 5.98, "volume": 723781.0}, {"date": "2025-01-21", "close": 5.58, "volume": 1150656.0}, {"date": "2025-01-22", "close": 5.0, "volume": 673405.0}, {"date": "2025-01-23", "close": 4.54, "volume": 648263.0}, {"date": "2025-01-24", "close": 4.89, "volume": 622133.0}, {"date": "2025-01-27", "close": 5.01, "volume": 385347.0}, {"date": "2025-01-28", "close": 4.79, "volume": 216368.0}, {"date": "2025-01-29", "close": 4.59, "volume": 148432.0}, {"date": "2025-01-30", "close": 4.76, "volume": 158935.0}, {"date": "2025-01-31", "close": 5.07, "volume": 475125.0}, {"date": "2025-02-03", "close": 4.73, "volume": 329514.0}, {"date": "2025-02-04", "close": 4.68, "volume": 179914.0}, {"date": "2025-02-05", "close": 4.58, "volume": 177783.0}, {"date": "2025-02-06", "close": 4.53, "volume": 150300.0}, {"date": "2025-02-07", "close": 4.38, "volume": 204547.0}, {"date": "2025-02-10", "close": 4.39, "volume": 236019.0}, {"date": "2025-02-11", "close": 4.17, "volume": 160296.0}, {"date": "2025-02-12", "close": 4.21, "volume": 729185.0}, {"date": "2025-02-13", "close": 4.1, "volume": 121273.0}, {"date": "2025-02-14", "close": 3.94, "volume": 205484.0}, {"date": "2025-02-18", "close": 4.0, "volume": 101518.0}, {"date": "2025-02-19", "close": 3.89, "volume": 127320.0}, {"date": "2025-02-20", "close": 3.77, "volume": 355728.0}, {"date": "2025-02-21", "close": 3.65, "volume": 126382.0}, {"date": "2025-02-24", "close": 3.42, "volume": 182352.0}, {"date": "2025-02-25", "close": 3.34, "volume": 135940.0}, {"date": "2025-02-26", "close": 3.26, "volume": 81068.0}, {"date": "2025-02-27", "close": 2.98, "volume": 129163.0}, {"date": "2025-02-28", "close": 2.87, "volume": 123142.0}, {"date": "2025-03-03", "close": 2.62, "volume": 292003.0}, {"date": "2025-03-04", "close": 2.48, "volume": 219852.0}, {"date": "2025-03-05", "close": 2.92, "volume": 538339.0}, {"date": "2025-03-06", "close": 2.81, "volume": 566359.0}, {"date": "2025-03-07", "close": 3.08, "volume": 326103.0}, {"date": "2025-03-10", "close": 2.77, "volume": 203335.0}, {"date": "2025-03-11", "close": 2.76, "volume": 135533.0}, {"date": "2025-03-12", "close": 2.76, "volume": 69570.0}, {"date": "2025-03-13", "close": 2.83, "volume": 81465.0}, {"date": "2025-03-14", "close": 2.85, "volume": 88689.0}, {"date": "2025-03-17", "close": 2.68, "volume": 141616.0}, {"date": "2025-03-18", "close": 2.55, "volume": 1280203.0}, {"date": "2025-03-19", "close": 2.54, "volume": 396694.0}, {"date": "2025-03-20", "close": 2.62, "volume": 395786.0}, {"date": "2025-03-21", "close": 2.38, "volume": 301196.0}, {"date": "2025-03-24", "close": 2.52, "volume": 140298.0}, {"date": "2025-03-25", "close": 2.61, "volume": 278362.0}, {"date": "2025-03-26", "close": 2.55, "volume": 127214.0}, {"date": "2025-03-27", "close": 2.46, "volume": 274893.0}, {"date": "2025-03-28", "close": 1.23, "volume": 1820968.0}, {"date": "2025-03-31", "close": 1.09, "volume": 531680.0}, {"date": "2025-04-01", "close": 1.04, "volume": 532427.0}, {"date": "2025-04-02", "close": 1.14, "volume": 930059.0}, {"date": "2025-04-03", "close": 1.12, "volume": 435913.0}, {"date": "2025-04-04", "close": 1.1, "volume": 337353.0}, {"date": "2025-04-07", "close": 1.09, "volume": 269625.0}, {"date": "2025-04-08", "close": 1.13, "volume": 214579.0}, {"date": "2025-04-09", "close": 1.15, "volume": 297132.0}, {"date": "2025-04-10", "close": 1.16, "volume": 242992.0}, {"date": "2025-04-11", "close": 1.2, "volume": 233035.0}, {"date": "2025-04-14", "close": 1.28, "volume": 248007.0}, {"date": "2025-04-15", "close": 1.37, "volume": 426761.0}, {"date": "2025-04-16", "close": 1.18, "volume": 332267.0}, {"date": "2025-04-17", "close": 1.19, "volume": 119647.0}, {"date": "2025-04-21", "close": 1.19, "volume": 97345.0}, {"date": "2025-04-22", "close": 1.15, "volume": 139864.0}, {"date": "2025-04-23", "close": 1.2, "volume": 250024.0}, {"date": "2025-04-24", "close": 1.25, "volume": 270928.0}, {"date": "2025-04-25", "close": 1.23, "volume": 180895.0}, {"date": "2025-04-28", "close": 1.24, "volume": 186421.0}, {"date": "2025-04-29", "close": 1.23, "volume": 152766.0}, {"date": "2025-04-30", "close": 1.35, "volume": 590932.0}, {"date": "2025-05-01", "close": 1.31, "volume": 190961.0}, {"date": "2025-05-02", "close": 1.31, "volume": 205898.0}, {"date": "2025-05-05", "close": 1.32, "volume": 127810.0}, {"date": "2025-05-06", "close": 1.27, "volume": 111819.0}, {"date": "2025-05-07", "close": 1.285, "volume": 107989.0}, {"date": "2025-05-08", "close": 1.29, "volume": 139607.0}, {"date": "2025-05-09", "close": 1.32, "volume": 124097.0}, {"date": "2025-05-12", "close": 1.35, "volume": 234880.0}, {"date": "2025-05-13", "close": 1.38, "volume": 236673.0}, {"date": "2025-05-14", "close": 1.42, "volume": 833555.0}, {"date": "2025-05-15", "close": 1.34, "volume": 242423.0}, {"date": "2025-05-16", "close": 1.38, "volume": 175186.0}, {"date": "2025-05-19", "close": 1.63, "volume": 1498679.0}, {"date": "2025-05-20", "close": 1.5, "volume": 2059493.0}, {"date": "2025-05-21", "close": 1.61, "volume": 1339943.0}, {"date": "2025-05-22", "close": 1.86, "volume": 2260020.0}, {"date": "2025-05-23", "close": 1.83, "volume": 911308.0}, {"date": "2025-05-27", "close": 2.0, "volume": 1496633.0}, {"date": "2025-05-28", "close": 1.95, "volume": 1027131.0}, {"date": "2025-05-29", "close": 1.81, "volume": 659601.0}, {"date": "2025-05-30", "close": 1.68, "volume": 1324396.0}, {"date": "2025-06-02", "close": 1.87, "volume": 935665.0}, {"date": "2025-06-03", "close": 1.9, "volume": 1033205.0}, {"date": "2025-06-04", "close": 1.91, "volume": 658100.0}, {"date": "2025-06-05", "close": 1.72, "volume": 912736.0}, {"date": "2025-06-06", "close": 1.86, "volume": 445826.0}, {"date": "2025-06-09", "close": 2.57, "volume": 4349436.0}, {"date": "2025-06-10", "close": 3.05, "volume": 4728653.0}, {"date": "2025-06-11", "close": 5.05, "volume": 58610460.0}, {"date": "2025-06-12", "close": 5.04, "volume": 19308910.0}, {"date": "2025-06-13", "close": 4.06, "volume": 4872810.0}, {"date": "2025-06-16", "close": 2.77, "volume": 7314217.0}, {"date": "2025-06-17", "close": 4.1, "volume": 16469440.0}, {"date": "2025-06-18", "close": 3.51, "volume": 3810756.0}, {"date": "2025-06-20", "close": 3.12, "volume": 2349102.0}, {"date": "2025-06-23", "close": 2.7, "volume": 3077088.0}, {"date": "2025-06-24", "close": 2.79, "volume": 1852586.0}, {"date": "2025-06-25", "close": 1.68, "volume": 15246620.0}, {"date": "2025-06-26", "close": 1.66, "volume": 3535298.0}, {"date": "2025-06-27", "close": 1.67, "volume": 2011665.0}, {"date": "2025-06-30", "close": 1.63, "volume": 1977409.0}, {"date": "2025-07-01", "close": 1.74, "volume": 2792652.0}, {"date": "2025-07-02", "close": 1.73, "volume": 1593328.0}, {"date": "2025-07-03", "close": 1.76, "volume": 1072145.0}, {"date": "2025-07-07", "close": 1.79, "volume": 1023074.0}, {"date": "2025-07-08", "close": 2.04, "volume": 3339228.0}, {"date": "2025-07-09", "close": 2.07, "volume": 2479607.0}, {"date": "2025-07-10", "close": 2.07, "volume": 1331237.0}, {"date": "2025-07-11", "close": 1.95, "volume": 1748441.0}, {"date": "2025-07-14", "close": 2.06, "volume": 1754356.0}, {"date": "2025-07-15", "close": 2.05, "volume": 1544544.0}, {"date": "2025-07-16", "close": 1.98, "volume": 2245447.0}, {"date": "2025-07-17", "close": 2.43, "volume": 5209545.0}, {"date": "2025-07-18", "close": 2.23, "volume": 2815808.0}, {"date": "2025-07-21", "close": 2.16, "volume": 1538621.0}, {"date": "2025-07-22", "close": 2.11, "volume": 1832012.0}, {"date": "2025-07-23", "close": 2.22, "volume": 1811154.0}, {"date": "2025-07-24", "close": 2.13, "volume": 1171422.0}, {"date": "2025-07-25", "close": 2.12, "volume": 1003165.0}, {"date": "2025-07-28", "close": 2.08, "volume": 1293580.0}, {"date": "2025-07-29", "close": 1.94, "volume": 2251057.0}, {"date": "2025-07-30", "close": 2.0, "volume": 1077349.0}, {"date": "2025-07-31", "close": 2.03, "volume": 1114324.0}, {"date": "2025-08-01", "close": 2.01, "volume": 795813.0}, {"date": "2025-08-04", "close": 1.96, "volume": 877192.0}, {"date": "2025-08-05", "close": 1.89, "volume": 1336843.0}, {"date": "2025-08-06", "close": 1.84, "volume": 953462.0}, {"date": "2025-08-07", "close": 1.88, "volume": 453484.0}, {"date": "2025-08-08", "close": 1.87, "volume": 589638.0}, {"date": "2025-08-11", "close": 1.78, "volume": 1249085.0}, {"date": "2025-08-12", "close": 1.79, "volume": 1198599.0}, {"date": "2025-08-13", "close": 1.83, "volume": 865231.0}, {"date": "2025-08-14", "close": 1.82, "volume": 937350.0}, {"date": "2025-08-15", "close": 1.77, "volume": 936925.0}, {"date": "2025-08-18", "close": 1.82, "volume": 932758.0}, {"date": "2025-08-19", "close": 1.74, "volume": 852919.0}, {"date": "2025-08-20", "close": 1.65, "volume": 1256814.0}, {"date": "2025-08-21", "close": 1.74, "volume": 704615.0}, {"date": "2025-08-22", "close": 1.72, "volume": 490737.0}, {"date": "2025-08-25", "close": 1.72, "volume": 356912.0}, {"date": "2025-08-26", "close": 1.84, "volume": 1569038.0}, {"date": "2025-08-27", "close": 1.84, "volume": 786782.0}, {"date": "2025-08-28", "close": 2.04, "volume": 2447924.0}, {"date": "2025-08-29", "close": 2.01, "volume": 1292657.0}, {"date": "2025-09-02", "close": 1.98, "volume": 808205.0}, {"date": "2025-09-03", "close": 2.02, "volume": 1004586.0}, {"date": "2025-09-04", "close": 2.0, "volume": 1024212.0}, {"date": "2025-09-05", "close": 2.01, "volume": 897843.0}, {"date": "2025-09-08", "close": 2.05, "volume": 1524489.0}, {"date": "2025-09-09", "close": 2.09, "volume": 1356641.0}, {"date": "2025-09-10", "close": 2.22, "volume": 1916066.0}, {"date": "2025-09-11", "close": 2.03, "volume": 5046303.0}, {"date": "2025-09-12", "close": 1.53, "volume": 19551290.0}, {"date": "2025-09-15", "close": 1.51, "volume": 2536869.0}, {"date": "2025-09-16", "close": 1.5, "volume": 1879646.0}, {"date": "2025-09-17", "close": 1.5, "volume": 3175328.0}, {"date": "2025-09-18", "close": 1.52, "volume": 2241484.0}, {"date": "2025-09-19", "close": 1.6, "volume": 3384156.0}, {"date": "2025-09-22", "close": 1.56, "volume": 1346590.0}, {"date": "2025-09-23", "close": 1.56, "volume": 1448713.0}, {"date": "2025-09-24", "close": 1.58, "volume": 1899839.0}, {"date": "2025-09-25", "close": 1.51, "volume": 1224793.0}, {"date": "2025-09-26", "close": 1.45, "volume": 1625707.0}, {"date": "2025-09-29", "close": 1.49, "volume": 723010.0}, {"date": "2025-09-30", "close": 1.47, "volume": 849746.0}, {"date": "2025-10-01", "close": 1.47, "volume": 604648.0}, {"date": "2025-10-02", "close": 1.55, "volume": 1140809.0}, {"date": "2025-10-03", "close": 1.5, "volume": 941941.0}, {"date": "2025-10-06", "close": 1.6, "volume": 1240680.0}, {"date": "2025-10-07", "close": 1.57, "volume": 1130352.0}, {"date": "2025-10-08", "close": 1.6, "volume": 707055.0}, {"date": "2025-10-09", "close": 1.51, "volume": 1063778.0}, {"date": "2025-10-10", "close": 1.43, "volume": 1695751.0}, {"date": "2025-10-13", "close": 1.46, "volume": 791171.0}, {"date": "2025-10-14", "close": 1.5, "volume": 924983.0}, {"date": "2025-10-15", "close": 1.51, "volume": 1269547.0}, {"date": "2025-10-16", "close": 1.45, "volume": 843885.0}, {"date": "2025-10-17", "close": 1.47, "volume": 684284.0}, {"date": "2025-10-20", "close": 1.5, "volume": 842170.0}, {"date": "2025-10-21", "close": 1.46, "volume": 420237.0}, {"date": "2025-10-22", "close": 1.43, "volume": 949373.0}, {"date": "2025-10-23", "close": 1.46, "volume": 483716.0}, {"date": "2025-10-24", "close": 1.47, "volume": 492538.0}, {"date": "2025-10-27", "close": 1.54, "volume": 1350506.0}, {"date": "2025-10-28", "close": 1.56, "volume": 1562892.0}, {"date": "2025-10-29", "close": 1.61, "volume": 1475368.0}, {"date": "2025-10-30", "close": 1.7, "volume": 2586226.0}, {"date": "2025-10-31", "close": 1.74, "volume": 1563064.0}, {"date": "2025-11-03", "close": 1.59, "volume": 1361544.0}, {"date": "2025-11-04", "close": 1.47, "volume": 903879.0}, {"date": "2025-11-05", "close": 1.5, "volume": 707626.0}, {"date": "2025-11-06", "close": 1.44, "volume": 1752417.0}, {"date": "2025-11-07", "close": 1.46, "volume": 1660059.0}, {"date": "2025-11-10", "close": 1.64, "volume": 1732334.0}, {"date": "2025-11-11", "close": 1.63, "volume": 757882.0}, {"date": "2025-11-12", "close": 1.51, "volume": 4348503.0}, {"date": "2025-11-13", "close": 1.45, "volume": 1474214.0}, {"date": "2025-11-14", "close": 1.39, "volume": 1335169.0}, {"date": "2025-11-17", "close": 1.32, "volume": 1552194.0}, {"date": "2025-11-18", "close": 1.53, "volume": 1284778.0}, {"date": "2025-11-19", "close": 1.39, "volume": 2019900.0}, {"date": "2025-11-20", "close": 1.33, "volume": 1167209.0}, {"date": "2025-11-21", "close": 1.41, "volume": 1442794.0}, {"date": "2025-11-24", "close": 1.52, "volume": 2061261.0}, {"date": "2025-11-25", "close": 1.49, "volume": 453865.0}, {"date": "2025-11-26", "close": 1.61, "volume": 2654526.0}, {"date": "2025-11-28", "close": 1.63, "volume": 969016.0}, {"date": "2025-12-01", "close": 1.53, "volume": 867821.0}, {"date": "2025-12-02", "close": 1.45, "volume": 1400167.0}, {"date": "2025-12-03", "close": 1.5, "volume": 1460603.0}, {"date": "2025-12-04", "close": 1.57, "volume": 1679729.0}, {"date": "2025-12-05", "close": 1.43, "volume": 1845922.0}, {"date": "2025-12-08", "close": 1.42, "volume": 1388210.0}, {"date": "2025-12-09", "close": 1.43, "volume": 875042.0}, {"date": "2025-12-10", "close": 1.42, "volume": 898760.0}, {"date": "2025-12-11", "close": 1.41, "volume": 643826.0}, {"date": "2025-12-12", "close": 1.4, "volume": 1213017.0}, {"date": "2025-12-15", "close": 1.36, "volume": 1197716.0}, {"date": "2025-12-16", "close": 1.32, "volume": 967475.0}, {"date": "2025-12-17", "close": 1.26, "volume": 1228851.0}, {"date": "2025-12-18", "close": 1.27, "volume": 795459.0}, {"date": "2025-12-19", "close": 1.36, "volume": 1648342.0}, {"date": "2025-12-22", "close": 1.41, "volume": 1474715.0}, {"date": "2025-12-23", "close": 1.36, "volume": 1099626.0}, {"date": "2025-12-24", "close": 1.39, "volume": 1130150.0}, {"date": "2025-12-26", "close": 1.36, "volume": 858692.0}, {"date": "2025-12-29", "close": 1.31, "volume": 1113959.0}, {"date": "2025-12-30", "close": 1.26, "volume": 1035208.0}, {"date": "2025-12-31", "close": 1.24, "volume": 1208627.0}, {"date": "2026-01-02", "close": 1.43, "volume": 1888129.0}, {"date": "2026-01-05", "close": 1.58, "volume": 4766324.0}, {"date": "2026-01-06", "close": 1.57, "volume": 2542225.0}, {"date": "2026-01-07", "close": 1.7, "volume": 5796460.0}, {"date": "2026-01-08", "close": 1.77, "volume": 3025052.0}, {"date": "2026-01-09", "close": 1.77, "volume": 4978536.0}, {"date": "2026-01-12", "close": 1.63, "volume": 3302016.0}, {"date": "2026-01-13", "close": 1.77, "volume": 2787259.0}, {"date": "2026-01-14", "close": 1.77, "volume": 2837023.0}, {"date": "2026-01-15", "close": 1.69, "volume": 1842560.0}, {"date": "2026-01-16", "close": 1.88, "volume": 4738424.0}, {"date": "2026-01-20", "close": 1.89, "volume": 4020509.0}, {"date": "2026-01-21", "close": 1.79, "volume": 2744099.0}, {"date": "2026-01-22", "close": 1.88, "volume": 2034862.0}, {"date": "2026-01-23", "close": 1.88, "volume": 1771364.0}, {"date": "2026-01-26", "close": 2.0, "volume": 3360320.0}, {"date": "2026-01-27", "close": 1.92, "volume": 1976284.0}, {"date": "2026-01-28", "close": 1.86, "volume": 2182669.0}, {"date": "2026-01-29", "close": 1.76, "volume": 1697721.0}, {"date": "2026-01-30", "close": 1.67, "volume": 1762394.0}, {"date": "2026-02-02", "close": 1.67, "volume": 1070211.0}, {"date": "2026-02-03", "close": 1.69, "volume": 983303.0}, {"date": "2026-02-04", "close": 1.58, "volume": 1740217.0}, {"date": "2026-02-05", "close": 1.6, "volume": 2005043.0}, {"date": "2026-02-06", "close": 1.62, "volume": 1749821.0}, {"date": "2026-02-09", "close": 1.82, "volume": 3406177.0}, {"date": "2026-02-10", "close": 1.71, "volume": 1511101.0}, {"date": "2026-02-11", "close": 1.64, "volume": 1592944.0}, {"date": "2026-02-12", "close": 1.65, "volume": 1081331.0}, {"date": "2026-02-13", "close": 1.76, "volume": 1796468.0}, {"date": "2026-02-17", "close": 1.73, "volume": 717469.0}, {"date": "2026-02-18", "close": 1.78, "volume": 1091137.0}, {"date": "2026-02-19", "close": 1.83, "volume": 1562289.0}, {"date": "2026-02-20", "close": 1.66, "volume": 1633464.0}, {"date": "2026-02-23", "close": 1.64, "volume": 740039.0}, {"date": "2026-02-24", "close": 1.68, "volume": 965698.0}, {"date": "2026-02-25", "close": 1.82, "volume": 2407663.0}, {"date": "2026-02-26", "close": 1.92, "volume": 1970528.0}, {"date": "2026-02-27", "close": 1.87, "volume": 2067191.0}, {"date": "2026-03-02", "close": 1.99, "volume": 4224528.0}, {"date": "2026-03-03", "close": 2.42, "volume": 6593846.0}, {"date": "2026-03-04", "close": 2.56, "volume": 4886142.0}, {"date": "2026-03-05", "close": 2.59, "volume": 3287662.0}, {"date": "2026-03-06", "close": 2.64, "volume": 4018514.0}, {"date": "2026-03-09", "close": 2.78, "volume": 4413249.0}, {"date": "2026-03-10", "close": 3.01, "volume": 3636158.0}, {"date": "2026-03-11", "close": 3.06, "volume": 6007814.0}, {"date": "2026-03-12", "close": 2.89, "volume": 4525827.0}, {"date": "2026-03-13", "close": 2.71, "volume": 2250762.0}, {"date": "2026-03-16", "close": 2.25, "volume": 4157785.0}, {"date": "2026-03-17", "close": 2.54, "volume": 2779519.0}, {"date": "2026-03-18", "close": 2.37, "volume": 2016994.0}, {"date": "2026-03-19", "close": 2.28, "volume": 1817472.0}, {"date": "2026-03-20", "close": 2.16, "volume": 2315835.0}, {"date": "2026-03-23", "close": 2.17, "volume": 2517232.0}, {"date": "2026-03-24", "close": 2.15, "volume": 1423046.0}, {"date": "2026-03-25", "close": 2.34, "volume": 2306802.0}, {"date": "2026-03-26", "close": 2.31, "volume": 1196336.0}, {"date": "2026-03-27", "close": 2.1, "volume": 1335623.0}, {"date": "2026-03-30", "close": 1.92, "volume": 1373606.0}, {"date": "2026-03-31", "close": 2.07, "volume": 1111482.0}, {"date": "2026-04-01", "close": 1.96, "volume": 1667275.0}, {"date": "2026-04-02", "close": 2.0, "volume": 1170076.0}, {"date": "2026-04-06", "close": 2.08, "volume": 1620773.0}, {"date": "2026-04-07", "close": 2.16, "volume": 1601606.0}, {"date": "2026-04-08", "close": 2.1, "volume": 1356676.0}, {"date": "2026-04-09", "close": 2.05, "volume": 801532.0}, {"date": "2026-04-10", "close": 1.94, "volume": 1015010.0}, {"date": "2026-04-13", "close": 2.17, "volume": 1246855.0}, {"date": "2026-04-14", "close": 2.06, "volume": 1931193.0}, {"date": "2026-04-15", "close": 2.35, "volume": 2475338.0}, {"date": "2026-04-16", "close": 2.51, "volume": 2512158.0}, {"date": "2026-04-17", "close": 2.31, "volume": 2115719.0}, {"date": "2026-04-20", "close": 2.33, "volume": 1837054.0}, {"date": "2026-04-21", "close": 2.16, "volume": 1380612.0}, {"date": "2026-04-22", "close": 2.1, "volume": 1908042.0}, {"date": "2026-04-23", "close": 2.02, "volume": 924364.0}, {"date": "2026-04-24", "close": 2.0, "volume": 1122053.0}, {"date": "2026-04-27", "close": 2.02, "volume": 707524.0}, {"date": "2026-04-28", "close": 1.9, "volume": 1017878.0}, {"date": "2026-04-29", "close": 1.85, "volume": 1214922.0}, {"date": "2026-04-30", "close": 1.91, "volume": 865338.0}, {"date": "2026-05-01", "close": 1.96, "volume": 616008.0}, {"date": "2026-05-04", "close": 1.9, "volume": 950467.0}, {"date": "2026-05-05", "close": 1.83, "volume": 1287881.0}, {"date": "2026-05-06", "close": 1.84, "volume": 1682653.0}, {"date": "2026-05-07", "close": 1.81, "volume": 1700610.0}, {"date": "2026-05-08", "close": 1.75, "volume": 1575258.0}, {"date": "2026-05-11", "close": 1.85, "volume": 1569923.0}, {"date": "2026-05-12", "close": 1.89, "volume": 1228071.0}, {"date": "2026-05-13", "close": 1.84, "volume": 976520.0}, {"date": "2026-05-14", "close": 1.78, "volume": 3072052.0}, {"date": "2026-05-15", "close": 1.77, "volume": 1196480.0}, {"date": "2026-05-18", "close": 1.64, "volume": 1592977.0}, {"date": "2026-05-19", "close": 1.67, "volume": 1208720.0}, {"date": "2026-05-20", "close": 1.7, "volume": 965316.0}, {"date": "2026-05-21", "close": 1.72, "volume": 507024.0}, {"date": "2026-05-22", "close": 1.84, "volume": 1743218.0}, {"date": "2026-05-26", "close": 1.89, "volume": 1930029.0}, {"date": "2026-05-27", "close": 1.87, "volume": 1375662.0}, {"date": "2026-05-28", "close": 2.07, "volume": 7291433.0}, {"date": "2026-05-29", "close": 1.81, "volume": 9532928.0}, {"date": "2026-06-01", "close": 2.13, "volume": 8630436.0}, {"date": "2026-06-02", "close": 2.04, "volume": 2679519.0}, {"date": "2026-06-03", "close": 1.92, "volume": 1979290.0}, {"date": "2026-06-04", "close": 1.95, "volume": 1295986.0}, {"date": "2026-06-05", "close": 1.81, "volume": 1847634.0}, {"date": "2026-06-08", "close": 1.85, "volume": 976155.0}, {"date": "2026-06-09", "close": 1.86, "volume": 1803962.0}, {"date": "2026-06-10", "close": 1.85, "volume": 791335.0}, {"date": "2026-06-11", "close": 1.9, "volume": 1064870.0}, {"date": "2026-06-12", "close": 1.85, "volume": 1679701.0}, {"date": "2026-06-15", "close": 1.86, "volume": 1573247.0}, {"date": "2026-06-16", "close": 1.73, "volume": 1648878.0}, {"date": "2026-06-17", "close": 1.8, "volume": 1083047.0}, {"date": "2026-06-18", "close": 1.83, "volume": 1104391.0}, {"date": "2026-06-22", "close": 1.76, "volume": 661373.0}, {"date": "2026-06-23", "close": 1.71, "volume": 826565.0}, {"date": "2026-06-24", "close": 1.66, "volume": 1166874.0}, {"date": "2026-06-25", "close": 1.61, "volume": 978725.0}, {"date": "2026-06-26", "close": 1.68, "volume": 827882.0}, {"date": "2026-06-29", "close": 1.74, "volume": 536355.0}, {"date": "2026-06-30", "close": 1.81, "volume": 648301.0}, {"date": "2026-07-01", "close": 1.7, "volume": 1742223.0}, {"date": "2026-07-02", "close": 1.61, "volume": 833159.0}, {"date": "2026-07-06", "close": 1.59, "volume": 723918.0}, {"date": "2026-07-07", "close": 1.56, "volume": 995082.0}, {"date": "2026-07-08", "close": 1.53, "volume": 581110.0}, {"date": "2026-07-09", "close": 1.5, "volume": 451484.0}, {"date": "2026-07-10", "close": 1.41, "volume": 920947.0}, {"date": "2026-07-13", "close": 1.45, "volume": 827270.0}, {"date": "2026-07-14", "close": 1.5, "volume": 548455.0}, {"date": "2026-07-15", "close": 1.5, "volume": 528279.0}, {"date": "2026-07-16", "close": 1.43, "volume": 1585275.0}, {"date": "2026-07-17", "close": 1.46, "volume": 482641.0}, {"date": "2026-07-20", "close": 1.5, "volume": 510764.0}, {"date": "2026-07-21", "close": 1.49, "volume": 651903.0}, {"date": "2026-07-22", "close": 1.47, "volume": 726541.0}, {"date": "2026-07-23", "close": 1.46, "volume": 274056.0}, {"date": "2026-07-24", "close": 1.46, "volume": 416378.0}, {"date": "2026-07-27", "close": 1.46, "volume": 351887.0}, {"date": "2026-07-28", "close": 1.49, "volume": 506739.0}, {"date": "2026-07-29", "close": 1.44, "volume": 363952.0}, {"date": "2026-07-30", "close": 1.53, "volume": 634647.0}, {"date": "2026-07-31", "close": 1.49, "volume": 239670.0}, {"date": "2026-08-03", "close": 1.49, "volume": 407832.0}, {"date": "2026-08-04", "close": 1.55, "volume": 366634.0}, {"date": "2026-08-05", "close": 1.52, "volume": 351172.0}, {"date": "2026-08-06", "close": 1.5, "volume": 419655.0}, {"date": "2026-08-07", "close": 1.53, "volume": 329066.0}, {"date": "2026-08-10", "close": 1.63, "volume": 1200580.0}, {"date": "2026-08-11", "close": 1.59, "volume": 681570.0}, {"date": "2026-08-12", "close": 1.61, "volume": 602645.0}, {"date": "2026-08-13", "close": 1.57, "volume": 816824.0}, {"date": "2026-08-14", "close": 1.62, "volume": 591241.0}, {"date": "2026-08-17", "close": 1.57, "volume": 583825.0}, {"date": "2026-08-18", "close": 1.32, "volume": 2177657.0}, {"date": "2026-08-19", "close": 1.34, "volume": 707727.0}, {"date": "2026-08-20", "close": 1.385, "volume": 1069389.0}, {"date": "2026-08-21", "close": 1.485, "volume": 733955.0}, {"date": "2026-08-24", "close": 1.42, "volume": 709872.0}, {"date": "2026-08-25", "close": 1.42, "volume": 287426.0}, {"date": "2026-08-26", "close": 1.39, "volume": 558968.0}, {"date": "2026-08-27", "close": 1.38, "volume": 324411.0}, {"date": "2026-08-28", "close": 1.35, "volume": 424180.0}, {"date": "2026-08-31", "close": 1.35, "volume": 471931.0}, {"date": "2026-09-01", "close": 1.15, "volume": 1621094.0}, {"date": "2026-09-02", "close": 0.95, "volume": 3300333.0}, {"date": "2026-09-03", "close": 1.01, "volume": 2657967.0}, {"date": "2026-09-04", "close": 1.06, "volume": 1288875.0}, {"date": "2026-09-08", "close": 1.05, "volume": 910707.0}, {"date": "2026-09-09", "close": 1.03, "volume": 937495.0}, {"date": "2026-09-10", "close": 1.04, "volume": 689491.0}, {"date": "2026-09-11", "close": 1.01, "volume": 419394.0}, {"date": "2026-09-14", "close": 1.02, "volume": 411234.0}, {"date": "2026-09-15", "close": 0.9582, "volume": 1743308.0}, {"date": "2026-09-16", "close": 0.949, "volume": 1090368.0}, {"date": "2026-09-17", "close": 0.9215, "volume": 924609.0}, {"date": "2026-09-18", "close": 0.9528, "volume": 864957.0}, {"date": "2026-09-21", "close": 1.01, "volume": 1239478.0}, {"date": "2026-09-22", "close": 1.005, "volume": 595672.0}, {"date": "2026-09-23", "close": 0.9585, "volume": 431647.0}], "refreshing": true}