{"ticker": "XXII", "overview": {"name": "22nd Century Group, Inc - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XXII", "has_prices": true, "as_of": "2026-09-23", "last": 2.34, "prev_close": 1.81, "change": 0.5299999999999998, "change_pct": 0.2928176795580109, "session_volume": 2695944.0, "vwap_5": 2.3214913537901865, "vwap_20": 2.3837881450636256, "vwap_60": 2.578254776479116, "vwap_250": 24.84531568890923, "high_52w": 464.9768, "low_52w": 1.72, "avg_volume_20": 181743.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000930413-26-002666", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. takes a 4% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0000930413-26-002666-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "13DG-0001213900-26-091964", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. takes a 9.97% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0001213900-26-091964-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "13DG-0001437749-26-028612", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. takes a 9.9% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0001437749-26-028612-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "13DG-0001193125-26-352074", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. moves to a 6.7% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0001193125-26-352074-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}], "recent_buys": [], "institutional": [{"id": "13DG-0000930413-26-002666", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. takes a 4% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0000930413-26-002666-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "13DG-0001213900-26-091964", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. takes a 9.97% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0001213900-26-091964-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "13DG-0001437749-26-028612", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. takes a 9.9% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0001437749-26-028612-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "13DG-0001193125-26-352074", "src": "13DG", "ticker": "XXII", "cik": "1347858", "company": "22nd Century Group, Inc.", "company_raw": "22nd Century Group, Inc.", "who": "22nd Century Group, Inc.", "who_key": "22nd Century Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22nd Century Group, Inc. moves to a 6.7% passive stake in XXII", "source_url": "https://www.sec.gov/Archives/edgar/data/1347858/0001193125-26-352074-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}], "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": "22nd Century Group, Inc - Common Stock", "new_value": "22nd Century Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001347858", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001347858", "applied": 1, "detected_at": "2026-10-28T17:07:50.452802"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XXII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 259202574.5796, "volume": null}, {"date": "2016-09-26", "close": 259202574.5796, "volume": null}, {"date": "2016-09-27", "close": 279313119.159, "volume": null}, {"date": "2016-09-28", "close": 299423663.7385, "volume": null}, {"date": "2016-09-29", "close": 321768713.2712, "volume": null}, {"date": "2016-09-30", "close": 324003218.2245, "volume": null}, {"date": "2016-10-03", "close": 335175742.9908, "volume": null}, {"date": "2016-10-04", "close": 344113762.8039, "volume": null}, {"date": "2016-10-05", "close": 317299703.3647, "volume": null}, {"date": "2016-10-06", "close": 310596188.5048, "volume": null}, {"date": "2016-10-07", "close": 310596188.5048, "volume": null}, {"date": "2016-10-10", "close": 317299703.3647, "volume": null}, {"date": "2016-10-11", "close": 308361683.5516, "volume": null}, {"date": "2016-10-12", "close": 286016634.0188, "volume": null}, {"date": "2016-10-13", "close": 286016634.0188, "volume": null}, {"date": "2016-10-14", "close": 281547624.1123, "volume": null}, {"date": "2016-10-17", "close": 270375099.3459, "volume": null}, {"date": "2016-10-18", "close": 259202574.5796, "volume": null}, {"date": "2016-10-19", "close": 259202574.5796, "volume": null}, {"date": "2016-10-20", "close": 274844109.2525, "volume": null}, {"date": "2016-10-21", "close": 265906089.4394, "volume": null}, {"date": "2016-10-24", "close": 281547624.1123, "volume": null}, {"date": "2016-10-25", "close": 308361683.5516, "volume": null}, {"date": "2016-10-26", "close": 306127178.5983, "volume": null}, {"date": "2016-10-27", "close": 301658168.6918, "volume": null}, {"date": "2016-10-28", "close": 292720148.8787, "volume": null}, {"date": "2016-10-31", "close": 288251138.9721, "volume": null}, {"date": "2016-11-01", "close": 281547624.1123, "volume": null}, {"date": "2016-11-02", "close": 272609604.2992, "volume": null}, {"date": "2016-11-03", "close": 261437079.5329, "volume": null}, {"date": "2016-11-04", "close": 261437079.5329, "volume": null}, {"date": "2016-11-07", "close": 292720148.8787, "volume": null}, {"date": "2016-11-08", "close": 297189158.7852, "volume": null}, {"date": "2016-11-09", "close": 274844109.2525, "volume": null}, {"date": "2016-11-10", "close": 270375099.3459, "volume": null}, {"date": "2016-11-11", "close": 263671584.4861, "volume": null}, {"date": "2016-11-14", "close": 274844109.2525, "volume": null}, {"date": "2016-11-15", "close": 265906089.4394, "volume": null}, {"date": "2016-11-16", "close": 256968069.6263, "volume": null}, {"date": "2016-11-17", "close": 252499059.7198, "volume": null}, {"date": "2016-11-18", "close": 261437079.5329, "volume": null}, {"date": "2016-11-21", "close": 248030049.8132, "volume": null}, {"date": "2016-11-22", "close": 232388515.1403, "volume": null}, {"date": "2016-11-23", "close": 225685000.2805, "volume": null}, {"date": "2016-11-25", "close": 227919505.2338, "volume": null}, {"date": "2016-11-28", "close": 225685000.2805, "volume": null}, {"date": "2016-11-29", "close": 217327951.7553, "volume": null}, {"date": "2016-11-30", "close": 218981485.4207, "volume": null}, {"date": "2016-12-01", "close": 208926213.131, "volume": null}, {"date": "2016-12-02", "close": 206736398.2767, "volume": null}, {"date": "2016-12-05", "close": 245795544.8599, "volume": null}, {"date": "2016-12-06", "close": 230154010.187, "volume": null}, {"date": "2016-12-07", "close": 230154010.187, "volume": null}, {"date": "2016-12-08", "close": 245795544.8599, "volume": null}, {"date": "2016-12-09", "close": 232388515.1403, "volume": null}, {"date": "2016-12-12", "close": 225685000.2805, "volume": null}, {"date": "2016-12-13", "close": 216746980.4674, "volume": null}, {"date": "2016-12-14", "close": 207808960.6543, "volume": null}, {"date": "2016-12-15", "close": 219003830.4702, "volume": null}, {"date": "2016-12-16", "close": 211384168.5796, "volume": null}, {"date": "2016-12-19", "close": 220098737.8973, "volume": null}, {"date": "2016-12-20", "close": 230154010.187, "volume": null}, {"date": "2016-12-21", "close": 225685000.2805, "volume": null}, {"date": "2016-12-22", "close": 241326534.9534, "volume": null}, {"date": "2016-12-23", "close": 250264554.7665, "volume": null}, {"date": "2016-12-27", "close": 254733564.673, "volume": null}, {"date": "2016-12-28", "close": 254733564.673, "volume": null}, {"date": "2016-12-29", "close": 243561039.9067, "volume": null}, {"date": "2016-12-30", "close": 243561039.9067, "volume": null}, {"date": "2017-01-03", "close": 243561039.9067, "volume": null}, {"date": "2017-01-04", "close": 236857525.0469, "volume": null}, {"date": "2017-01-05", "close": 203339950.7478, "volume": null}, {"date": "2017-01-06", "close": 198133554.2066, "volume": null}, {"date": "2017-01-09", "close": 193552819.0524, "volume": null}, {"date": "2017-01-10", "close": 192145080.9319, "volume": null}, {"date": "2017-01-11", "close": 195742633.9066, "volume": null}, {"date": "2017-01-12", "close": 187698416.0749, "volume": null}, {"date": "2017-01-13", "close": 201105445.7945, "volume": null}, {"date": "2017-01-17", "close": 210043465.6076, "volume": null}, {"date": "2017-01-18", "close": 209350769.0721, "volume": null}, {"date": "2017-01-19", "close": 209149663.6263, "volume": null}, {"date": "2017-01-20", "close": 210043465.6076, "volume": null}, {"date": "2017-01-23", "close": 204457203.2244, "volume": null}, {"date": "2017-01-24", "close": 201105445.7945, "volume": null}, {"date": "2017-01-25", "close": 205574455.701, "volume": null}, {"date": "2017-01-26", "close": 202222698.2711, "volume": null}, {"date": "2017-01-27", "close": 203541056.1936, "volume": null}, {"date": "2017-01-30", "close": 205820251.2459, "volume": null}, {"date": "2017-01-31", "close": 212277970.5609, "volume": null}, {"date": "2017-02-01", "close": 212054520.0655, "volume": null}, {"date": "2017-02-02", "close": 205574455.701, "volume": null}, {"date": "2017-02-03", "close": 207808960.6543, "volume": null}, {"date": "2017-02-06", "close": 201105445.7945, "volume": null}, {"date": "2017-02-07", "close": 201105445.7945, "volume": null}, {"date": "2017-02-08", "close": 196636435.888, "volume": null}, {"date": "2017-02-09", "close": 204457203.2244, "volume": null}, {"date": "2017-02-10", "close": 203339950.7478, "volume": null}, {"date": "2017-02-13", "close": 198870940.8412, "volume": null}, {"date": "2017-02-14", "close": 196636435.888, "volume": null}, {"date": "2017-02-15", "close": 198826250.7422, "volume": null}, {"date": "2017-02-16", "close": 201105445.7945, "volume": null}, {"date": "2017-02-17", "close": 203339950.7478, "volume": null}, {"date": "2017-02-21", "close": 227919505.2338, "volume": null}, {"date": "2017-02-22", "close": 241326534.9534, "volume": null}, {"date": "2017-02-23", "close": 230154010.187, "volume": null}, {"date": "2017-02-24", "close": 218981485.4207, "volume": null}, {"date": "2017-02-27", "close": 215406277.4954, "volume": null}, {"date": "2017-02-28", "close": 214512475.5141, "volume": null}, {"date": "2017-03-01", "close": 214512475.5141, "volume": null}, {"date": "2017-03-02", "close": 207808960.6543, "volume": null}, {"date": "2017-03-03", "close": 207808960.6543, "volume": null}, {"date": "2017-03-06", "close": 212277970.5609, "volume": null}, {"date": "2017-03-07", "close": 208926213.131, "volume": null}, {"date": "2017-03-08", "close": 205552110.6515, "volume": null}, {"date": "2017-03-09", "close": 210043465.6076, "volume": null}, {"date": "2017-03-10", "close": 211607619.0749, "volume": null}, {"date": "2017-03-13", "close": 216746980.4674, "volume": null}, {"date": "2017-03-14", "close": 216746980.4674, "volume": null}, {"date": "2017-03-15", "close": 216746980.4674, "volume": null}, {"date": "2017-03-16", "close": 216746980.4674, "volume": null}, {"date": "2017-03-17", "close": 207808960.6543, "volume": null}, {"date": "2017-03-20", "close": 212277970.5609, "volume": null}, {"date": "2017-03-21", "close": 218981485.4207, "volume": null}, {"date": "2017-03-22", "close": 214512475.5141, "volume": null}, {"date": "2017-03-23", "close": 232388515.1403, "volume": null}, {"date": "2017-03-24", "close": 230154010.187, "volume": null}, {"date": "2017-03-27", "close": 241326534.9534, "volume": null}, {"date": "2017-03-28", "close": 239092030.0001, "volume": null}, {"date": "2017-03-29", "close": 268140594.3927, "volume": null}, {"date": "2017-03-30", "close": 279313119.159, "volume": null}, {"date": "2017-03-31", "close": 263671584.4861, "volume": null}, {"date": "2017-04-03", "close": 274844109.2525, "volume": null}, {"date": "2017-04-04", "close": 286016634.0188, "volume": null}, {"date": "2017-04-05", "close": 281547624.1123, "volume": null}, {"date": "2017-04-06", "close": 290485643.9254, "volume": null}, {"date": "2017-04-07", "close": 301658168.6918, "volume": null}, {"date": "2017-04-10", "close": 297189158.7852, "volume": null}, {"date": "2017-04-11", "close": 301658168.6918, "volume": null}, {"date": "2017-04-12", "close": 292720148.8787, "volume": null}, {"date": "2017-04-13", "close": 297189158.7852, "volume": null}, {"date": "2017-04-17", "close": 297189158.7852, "volume": null}, {"date": "2017-04-18", "close": 297189158.7852, "volume": null}, {"date": "2017-04-19", "close": 297189158.7852, "volume": null}, {"date": "2017-04-20", "close": 299423663.7385, "volume": null}, {"date": "2017-04-21", "close": 310596188.5048, "volume": null}, {"date": "2017-04-24", "close": 330706733.0843, "volume": null}, {"date": "2017-04-25", "close": 324003218.2245, "volume": null}, {"date": "2017-04-26", "close": 315065198.4114, "volume": null}, {"date": "2017-04-27", "close": 306127178.5983, "volume": null}, {"date": "2017-04-28", "close": 312830693.4581, "volume": null}, {"date": "2017-05-01", "close": 308361683.5516, "volume": null}, {"date": "2017-05-02", "close": 310596188.5048, "volume": null}, {"date": "2017-05-03", "close": 303892673.645, "volume": null}, {"date": "2017-05-04", "close": 292720148.8787, "volume": null}, {"date": "2017-05-05", "close": 292720148.8787, "volume": null}, {"date": "2017-05-08", "close": 292720148.8787, "volume": null}, {"date": "2017-05-09", "close": 312830693.4581, "volume": null}, {"date": "2017-05-10", "close": 321768713.2712, "volume": null}, {"date": "2017-05-11", "close": 312830693.4581, "volume": null}, {"date": "2017-05-12", "close": 312830693.4581, "volume": null}, {"date": "2017-05-15", "close": 310596188.5048, "volume": null}, {"date": "2017-05-16", "close": 312830693.4581, "volume": null}, {"date": "2017-05-17", "close": 306127178.5983, "volume": null}, {"date": "2017-05-18", "close": 297189158.7852, "volume": null}, {"date": "2017-05-19", "close": 306127178.5983, "volume": null}, {"date": "2017-05-22", "close": 310596188.5048, "volume": null}, {"date": "2017-05-23", "close": 312830693.4581, "volume": null}, {"date": "2017-05-24", "close": 310596188.5048, "volume": null}, {"date": "2017-05-25", "close": 308361683.5516, "volume": null}, {"date": "2017-05-26", "close": 310596188.5048, "volume": null}, {"date": "2017-05-30", "close": 306127178.5983, "volume": null}, {"date": "2017-05-31", "close": 306127178.5983, "volume": null}, {"date": "2017-06-01", "close": 306127178.5983, "volume": null}, {"date": "2017-06-02", "close": 312830693.4581, "volume": null}, {"date": "2017-06-05", "close": 326237723.1777, "volume": null}, {"date": "2017-06-06", "close": 366458812.3366, "volume": null}, {"date": "2017-06-07", "close": 411148911.4021, "volume": null}, {"date": "2017-06-08", "close": 411148911.4021, "volume": null}, {"date": "2017-06-09", "close": 422321436.1685, "volume": null}, {"date": "2017-06-12", "close": 406679901.4955, "volume": null}, {"date": "2017-06-13", "close": 402210891.589, "volume": null}, {"date": "2017-06-14", "close": 382100347.0096, "volume": null}, {"date": "2017-06-15", "close": 404445396.5423, "volume": null}, {"date": "2017-06-16", "close": 408914406.4488, "volume": null}, {"date": "2017-06-19", "close": 402210891.589, "volume": null}, {"date": "2017-06-20", "close": 397741881.6825, "volume": null}, {"date": "2017-06-21", "close": 404445396.5423, "volume": null}, {"date": "2017-06-22", "close": 413383416.3554, "volume": null}, {"date": "2017-06-23", "close": 420086931.2152, "volume": null}, {"date": "2017-06-26", "close": 408914406.4488, "volume": null}, {"date": "2017-06-27", "close": 399976386.6357, "volume": null}, {"date": "2017-06-28", "close": 391038366.8226, "volume": null}, {"date": "2017-06-29", "close": 382100347.0096, "volume": null}, {"date": "2017-06-30", "close": 391038366.8226, "volume": null}, {"date": "2017-07-03", "close": 384334851.9628, "volume": null}, {"date": "2017-07-05", "close": 382100347.0096, "volume": null}, {"date": "2017-07-06", "close": 375396832.1497, "volume": null}, {"date": "2017-07-07", "close": 359755297.4768, "volume": null}, {"date": "2017-07-10", "close": 355286287.5703, "volume": null}, {"date": "2017-07-11", "close": 359755297.4768, "volume": null}, {"date": "2017-07-12", "close": 377631337.103, "volume": null}, {"date": "2017-07-13", "close": 366458812.3366, "volume": null}, {"date": "2017-07-14", "close": 366458812.3366, "volume": null}, {"date": "2017-07-17", "close": 364224307.3834, "volume": null}, {"date": "2017-07-18", "close": 359755297.4768, "volume": null}, {"date": "2017-07-19", "close": 361989802.4301, "volume": null}, {"date": "2017-07-20", "close": 364224307.3834, "volume": null}, {"date": "2017-07-21", "close": 357520792.5236, "volume": null}, {"date": "2017-07-24", "close": 328472228.131, "volume": null}, {"date": "2017-07-25", "close": 306127178.5983, "volume": null}, {"date": "2017-07-26", "close": 315065198.4114, "volume": null}, {"date": "2017-07-27", "close": 324003218.2245, "volume": null}, {"date": "2017-07-28", "close": 391038366.8226, "volume": null}, {"date": "2017-07-31", "close": 391038366.8226, "volume": null}, {"date": "2017-08-01", "close": 424555941.1217, "volume": null}, {"date": "2017-08-02", "close": 431259455.9815, "volume": null}, {"date": "2017-08-03", "close": 442431980.7479, "volume": null}, {"date": "2017-08-04", "close": 551922723.4582, "volume": null}, {"date": "2017-08-07", "close": 551922723.4582, "volume": null}, {"date": "2017-08-08", "close": 534046683.8321, "volume": null}, {"date": "2017-08-09", "close": 500529109.533, "volume": null}, {"date": "2017-08-10", "close": 491591089.7199, "volume": null}, {"date": "2017-08-11", "close": 513936139.2526, "volume": null}, {"date": "2017-08-14", "close": 478184060.0003, "volume": null}, {"date": "2017-08-15", "close": 487122079.8133, "volume": null}, {"date": "2017-08-16", "close": 475949555.047, "volume": null}, {"date": "2017-08-17", "close": 473715050.0937, "volume": null}, {"date": "2017-08-18", "close": 480418564.9535, "volume": null}, {"date": "2017-08-21", "close": 453604505.5143, "volume": null}, {"date": "2017-08-22", "close": 455839010.4675, "volume": null}, {"date": "2017-08-23", "close": 500529109.533, "volume": null}, {"date": "2017-08-24", "close": 507232624.3928, "volume": null}, {"date": "2017-08-25", "close": 498294604.5797, "volume": null}, {"date": "2017-08-28", "close": 500529109.533, "volume": null}, {"date": "2017-08-29", "close": 489356584.7666, "volume": null}, {"date": "2017-08-30", "close": 509467129.3461, "volume": null}, {"date": "2017-08-31", "close": 491591089.7199, "volume": null}, {"date": "2017-09-01", "close": 511701634.2993, "volume": null}, {"date": "2017-09-05", "close": 484887574.8601, "volume": null}, {"date": "2017-09-06", "close": 496060099.6264, "volume": null}, {"date": "2017-09-07", "close": 507232624.3928, "volume": null}, {"date": "2017-09-08", "close": 558626238.3181, "volume": null}, {"date": "2017-09-11", "close": 569798763.0844, "volume": null}, {"date": "2017-09-12", "close": 598847327.477, "volume": null}, {"date": "2017-09-13", "close": 672585990.9349, "volume": null}, {"date": "2017-09-14", "close": 674820495.8882, "volume": null}, {"date": "2017-09-15", "close": 717276090.0004, "volume": null}, {"date": "2017-09-18", "close": 708338070.1873, "volume": null}, {"date": "2017-09-19", "close": 663647971.1219, "volume": null}, {"date": "2017-09-20", "close": 672585990.9349, "volume": null}, {"date": "2017-09-21", "close": 643537426.5424, "volume": null}, {"date": "2017-09-22", "close": 585440297.7573, "volume": null}, {"date": "2017-09-25", "close": 556391733.3648, "volume": null}, {"date": "2017-09-26", "close": 612254357.1966, "volume": null}, {"date": "2017-09-27", "close": 605550842.3368, "volume": null}, {"date": "2017-09-28", "close": 607785347.29, "volume": null}, {"date": "2017-09-29", "close": 618957872.0564, "volume": null}, {"date": "2017-10-02", "close": 607785347.29, "volume": null}, {"date": "2017-10-03", "close": 630130396.8228, "volume": null}, {"date": "2017-10-04", "close": 681524010.748, "volume": null}, {"date": "2017-10-05", "close": 685993020.6546, "volume": null}, {"date": "2017-10-06", "close": 761966189.0658, "volume": null}, {"date": "2017-10-09", "close": 668116981.0284, "volume": null}, {"date": "2017-10-10", "close": 679289505.7948, "volume": null}, {"date": "2017-10-11", "close": 656944456.262, "volume": null}, {"date": "2017-10-12", "close": 639068416.6359, "volume": null}, {"date": "2017-10-13", "close": 625661386.9162, "volume": null}, {"date": "2017-10-16", "close": 639068416.6359, "volume": null}, {"date": "2017-10-17", "close": 621192377.0097, "volume": null}, {"date": "2017-10-18", "close": 596612822.5237, "volume": null}, {"date": "2017-10-19", "close": 598847327.477, "volume": null}, {"date": "2017-10-20", "close": 594378317.5704, "volume": null}, {"date": "2017-10-23", "close": 621192377.0097, "volume": null}, {"date": "2017-10-24", "close": 585440297.7573, "volume": null}, {"date": "2017-10-25", "close": 551922723.4582, "volume": null}, {"date": "2017-10-26", "close": 567564258.1311, "volume": null}, {"date": "2017-10-27", "close": 509467129.3461, "volume": null}, {"date": "2017-10-30", "close": 484887574.8601, "volume": null}, {"date": "2017-10-31", "close": 473715050.0937, "volume": null}, {"date": "2017-11-01", "close": 482653069.9068, "volume": null}, {"date": "2017-11-02", "close": 464777030.2806, "volume": null}, {"date": "2017-11-03", "close": 444666485.7012, "volume": null}, {"date": "2017-11-06", "close": 489356584.7666, "volume": null}, {"date": "2017-11-07", "close": 462542525.3274, "volume": null}, {"date": "2017-11-08", "close": 460308020.3741, "volume": null}, {"date": "2017-11-09", "close": 464777030.2806, "volume": null}, {"date": "2017-11-10", "close": 460308020.3741, "volume": null}, {"date": "2017-11-13", "close": 482653069.9068, "volume": null}, {"date": "2017-11-14", "close": 487122079.8133, "volume": null}, {"date": "2017-11-15", "close": 475949555.047, "volume": null}, {"date": "2017-11-16", "close": 482653069.9068, "volume": null}, {"date": "2017-11-17", "close": 493825594.6732, "volume": null}, {"date": "2017-11-20", "close": 527343168.9722, "volume": null}, {"date": "2017-11-21", "close": 518405149.1592, "volume": null}, {"date": "2017-11-22", "close": 527343168.9722, "volume": null}, {"date": "2017-11-24", "close": 542984703.6452, "volume": null}, {"date": "2017-11-27", "close": 534046683.8321, "volume": null}, {"date": "2017-11-28", "close": 531812178.8788, "volume": null}, {"date": "2017-11-29", "close": 504998119.4395, "volume": null}, {"date": "2017-11-30", "close": 520639654.1124, "volume": null}, {"date": "2017-12-01", "close": 527343168.9722, "volume": null}, {"date": "2017-12-04", "close": 516170644.2059, "volume": null}, {"date": "2017-12-05", "close": 531812178.8788, "volume": null}, {"date": "2017-12-06", "close": 522874159.0657, "volume": null}, {"date": "2017-12-07", "close": 538515693.7386, "volume": null}, {"date": "2017-12-08", "close": 592143812.6171, "volume": null}, {"date": "2017-12-11", "close": 630130396.8228, "volume": null}, {"date": "2017-12-12", "close": 587674802.7106, "volume": null}, {"date": "2017-12-13", "close": 569798763.0844, "volume": null}, {"date": "2017-12-14", "close": 583205792.8041, "volume": null}, {"date": "2017-12-15", "close": 592143812.6171, "volume": null}, {"date": "2017-12-18", "close": 580971287.8508, "volume": null}, {"date": "2017-12-19", "close": 547453713.5517, "volume": null}, {"date": "2017-12-20", "close": 572033268.0377, "volume": null}, {"date": "2017-12-21", "close": 578736782.8975, "volume": null}, {"date": "2017-12-22", "close": 572033268.0377, "volume": null}, {"date": "2017-12-26", "close": 576502277.9442, "volume": null}, {"date": "2017-12-27", "close": 618957872.0564, "volume": null}, {"date": "2017-12-28", "close": 650240941.4022, "volume": null}, {"date": "2017-12-29", "close": 625661386.9162, "volume": null}, {"date": "2018-01-02", "close": 717276090.0004, "volume": null}, {"date": "2018-01-03", "close": 728448614.7667, "volume": null}, {"date": "2018-01-04", "close": 694931040.4677, "volume": null}, {"date": "2018-01-05", "close": 715041585.0471, "volume": null}, {"date": "2018-01-08", "close": 755262674.206, "volume": null}, {"date": "2018-01-09", "close": 701634555.3275, "volume": null}, {"date": "2018-01-10", "close": 739621139.5331, "volume": null}, {"date": "2018-01-11", "close": 739621139.5331, "volume": null}, {"date": "2018-01-12", "close": 746324654.3929, "volume": null}, {"date": "2018-01-16", "close": 748559159.3462, "volume": null}, {"date": "2018-01-17", "close": 766435198.9724, "volume": null}, {"date": "2018-01-18", "close": 853580892.15, "volume": null}, {"date": "2018-01-19", "close": 862518911.9631, "volume": null}, {"date": "2018-01-22", "close": 929554060.5613, "volume": null}, {"date": "2018-01-23", "close": 884863961.4958, "volume": null}, {"date": "2018-01-24", "close": 864753416.9164, "volume": null}, {"date": "2018-01-25", "close": 869222426.8229, "volume": null}, {"date": "2018-01-26", "close": 860284407.0098, "volume": null}, {"date": "2018-01-29", "close": 773138713.8322, "volume": null}, {"date": "2018-01-30", "close": 784311238.5986, "volume": null}, {"date": "2018-01-31", "close": 761966189.0658, "volume": null}, {"date": "2018-02-01", "close": 688227525.6078, "volume": null}, {"date": "2018-02-02", "close": 610019852.2433, "volume": null}, {"date": "2018-02-05", "close": 572033268.0377, "volume": null}, {"date": "2018-02-06", "close": 645771931.4957, "volume": null}, {"date": "2018-02-07", "close": 614488862.1499, "volume": null}, {"date": "2018-02-08", "close": 587674802.7106, "volume": null}, {"date": "2018-02-09", "close": 610019852.2433, "volume": null}, {"date": "2018-02-12", "close": 598847327.477, "volume": null}, {"date": "2018-02-13", "close": 592143812.6171, "volume": null}, {"date": "2018-02-14", "close": 648006436.4489, "volume": null}, {"date": "2018-02-15", "close": 694931040.4677, "volume": null}, {"date": "2018-02-16", "close": 674820495.8882, "volume": null}, {"date": "2018-02-20", "close": 605550842.3368, "volume": null}, {"date": "2018-02-21", "close": 616723367.1031, "volume": null}, {"date": "2018-02-22", "close": 607785347.29, "volume": null}, {"date": "2018-02-23", "close": 594378317.5704, "volume": null}, {"date": "2018-02-26", "close": 598847327.477, "volume": null}, {"date": "2018-02-27", "close": 545219208.5984, "volume": null}, {"date": "2018-02-28", "close": 560860743.2713, "volume": null}, {"date": "2018-03-01", "close": 540750198.6919, "volume": null}, {"date": "2018-03-02", "close": 560860743.2713, "volume": null}, {"date": "2018-03-05", "close": 563095248.2246, "volume": null}, {"date": "2018-03-06", "close": 574267772.991, "volume": null}, {"date": "2018-03-07", "close": 585440297.7573, "volume": null}, {"date": "2018-03-08", "close": 639068416.6359, "volume": null}, {"date": "2018-03-09", "close": 623426881.963, "volume": null}, {"date": "2018-03-12", "close": 607785347.29, "volume": null}, {"date": "2018-03-13", "close": 587674802.7106, "volume": null}, {"date": "2018-03-14", "close": 569798763.0844, "volume": null}, {"date": "2018-03-15", "close": 592143812.6171, "volume": null}, {"date": "2018-03-16", "close": 554157228.4115, "volume": null}, {"date": "2018-03-19", "close": 554157228.4115, "volume": null}, {"date": "2018-03-20", "close": 540750198.6919, "volume": null}, {"date": "2018-03-21", "close": 556391733.3648, "volume": null}, {"date": "2018-03-22", "close": 534046683.8321, "volume": null}, {"date": "2018-03-23", "close": 531812178.8788, "volume": null}, {"date": "2018-03-26", "close": 545219208.5984, "volume": null}, {"date": "2018-03-27", "close": 504998119.4395, "volume": null}, {"date": "2018-03-28", "close": 493825594.6732, "volume": null}, {"date": "2018-03-29", "close": 525108664.019, "volume": null}, {"date": "2018-04-02", "close": 525108664.019, "volume": null}, {"date": "2018-04-03", "close": 518405149.1592, "volume": null}, {"date": "2018-04-04", "close": 509467129.3461, "volume": null}, {"date": "2018-04-05", "close": 531812178.8788, "volume": null}, {"date": "2018-04-06", "close": 516170644.2059, "volume": null}, {"date": "2018-04-09", "close": 513936139.2526, "volume": null}, {"date": "2018-04-10", "close": 511701634.2993, "volume": null}, {"date": "2018-04-11", "close": 504998119.4395, "volume": null}, {"date": "2018-04-12", "close": 518405149.1592, "volume": null}, {"date": "2018-04-13", "close": 513936139.2526, "volume": null}, {"date": "2018-04-16", "close": 527343168.9722, "volume": null}, {"date": "2018-04-17", "close": 536281188.7853, "volume": null}, {"date": "2018-04-18", "close": 525108664.019, "volume": null}, {"date": "2018-04-19", "close": 516170644.2059, "volume": null}, {"date": "2018-04-20", "close": 496060099.6264, "volume": null}, {"date": "2018-04-23", "close": 498294604.5797, "volume": null}, {"date": "2018-04-24", "close": 458073515.4208, "volume": null}, {"date": "2018-04-25", "close": 475949555.047, "volume": null}, {"date": "2018-04-26", "close": 455839010.4675, "volume": null}, {"date": "2018-04-27", "close": 451370000.561, "volume": null}, {"date": "2018-04-30", "close": 462542525.3274, "volume": null}, {"date": "2018-05-01", "close": 462542525.3274, "volume": null}, {"date": "2018-05-02", "close": 462542525.3274, "volume": null}, {"date": "2018-05-03", "close": 451370000.561, "volume": null}, {"date": "2018-05-04", "close": 493825594.6732, "volume": null}, {"date": "2018-05-07", "close": 518405149.1592, "volume": null}, {"date": "2018-05-08", "close": 569798763.0844, "volume": null}, {"date": "2018-05-09", "close": 531812178.8788, "volume": null}, {"date": "2018-05-10", "close": 529577673.9255, "volume": null}, {"date": "2018-05-11", "close": 520639654.1124, "volume": null}, {"date": "2018-05-14", "close": 502763614.4863, "volume": null}, {"date": "2018-05-15", "close": 507232624.3928, "volume": null}, {"date": "2018-05-16", "close": 511701634.2993, "volume": null}, {"date": "2018-05-17", "close": 489356584.7666, "volume": null}, {"date": "2018-05-18", "close": 469246040.1872, "volume": null}, {"date": "2018-05-21", "close": 471480545.1404, "volume": null}, {"date": "2018-05-22", "close": 464777030.2806, "volume": null}, {"date": "2018-05-23", "close": 473715050.0937, "volume": null}, {"date": "2018-05-24", "close": 475949555.047, "volume": null}, {"date": "2018-05-25", "close": 467011535.2339, "volume": null}, {"date": "2018-05-29", "close": 471480545.1404, "volume": null}, {"date": "2018-05-30", "close": 487122079.8133, "volume": null}, {"date": "2018-05-31", "close": 473715050.0937, "volume": null}, {"date": "2018-06-01", "close": 498294604.5797, "volume": null}, {"date": "2018-06-04", "close": 500529109.533, "volume": null}, {"date": "2018-06-05", "close": 493825594.6732, "volume": null}, {"date": "2018-06-06", "close": 500529109.533, "volume": null}, {"date": "2018-06-07", "close": 493825594.6732, "volume": null}, {"date": "2018-06-08", "close": 504998119.4395, "volume": null}, {"date": "2018-06-11", "close": 498294604.5797, "volume": null}, {"date": "2018-06-12", "close": 511701634.2993, "volume": null}, {"date": "2018-06-13", "close": 509467129.3461, "volume": null}, {"date": "2018-06-14", "close": 498294604.5797, "volume": null}, {"date": "2018-06-15", "close": 475949555.047, "volume": null}, {"date": "2018-06-18", "close": 487122079.8133, "volume": null}, {"date": "2018-06-19", "close": 484887574.8601, "volume": null}, {"date": "2018-06-20", "close": 478184060.0003, "volume": null}, {"date": "2018-06-21", "close": 482653069.9068, "volume": null}, {"date": "2018-06-22", "close": 545219208.5984, "volume": null}, {"date": "2018-06-25", "close": 560860743.2713, "volume": null}, {"date": "2018-06-26", "close": 560860743.2713, "volume": null}, {"date": "2018-06-27", "close": 529577673.9255, "volume": null}, {"date": "2018-06-28", "close": 563095248.2246, "volume": null}, {"date": "2018-06-29", "close": 549688218.505, "volume": null}, {"date": "2018-07-02", "close": 569798763.0844, "volume": null}, {"date": "2018-07-03", "close": 603316337.3835, "volume": null}, {"date": "2018-07-05", "close": 654709951.3088, "volume": null}, {"date": "2018-07-06", "close": 636833911.6826, "volume": null}, {"date": "2018-07-09", "close": 618957872.0564, "volume": null}, {"date": "2018-07-10", "close": 585440297.7573, "volume": null}, {"date": "2018-07-11", "close": 607785347.29, "volume": null}, {"date": "2018-07-12", "close": 589909307.6639, "volume": null}, {"date": "2018-07-13", "close": 616723367.1031, "volume": null}, {"date": "2018-07-16", "close": 589909307.6639, "volume": null}, {"date": "2018-07-17", "close": 549688218.505, "volume": null}, {"date": "2018-07-18", "close": 545219208.5984, "volume": null}, {"date": "2018-07-19", "close": 574267772.991, "volume": null}, {"date": "2018-07-20", "close": 556391733.3648, "volume": null}, {"date": "2018-07-23", "close": 547453713.5517, "volume": null}, {"date": "2018-07-24", "close": 554157228.4115, "volume": null}, {"date": "2018-07-25", "close": 549688218.505, "volume": null}, {"date": "2018-07-26", "close": 551922723.4582, "volume": null}, {"date": "2018-07-27", "close": 536281188.7853, "volume": null}, {"date": "2018-07-30", "close": 545219208.5984, "volume": null}, {"date": "2018-07-31", "close": 558626238.3181, "volume": null}, {"date": "2018-08-01", "close": 554157228.4115, "volume": null}, {"date": "2018-08-02", "close": 547453713.5517, "volume": null}, {"date": "2018-08-03", "close": 560860743.2713, "volume": null}, {"date": "2018-08-06", "close": 563095248.2246, "volume": null}, {"date": "2018-08-07", "close": 551922723.4582, "volume": null}, {"date": "2018-08-08", "close": 554157228.4115, "volume": null}, {"date": "2018-08-09", "close": 598847327.477, "volume": null}, {"date": "2018-08-10", "close": 578736782.8975, "volume": null}, {"date": "2018-08-13", "close": 538515693.7386, "volume": null}, {"date": "2018-08-14", "close": 565329753.1779, "volume": null}, {"date": "2018-08-15", "close": 538515693.7386, "volume": null}, {"date": "2018-08-16", "close": 518405149.1592, "volume": null}, {"date": "2018-08-17", "close": 520639654.1124, "volume": null}, {"date": "2018-08-20", "close": 509467129.3461, "volume": null}, {"date": "2018-08-21", "close": 534046683.8321, "volume": null}, {"date": "2018-08-22", "close": 547453713.5517, "volume": null}, {"date": "2018-08-23", "close": 536281188.7853, "volume": null}, {"date": "2018-08-24", "close": 558626238.3181, "volume": null}, {"date": "2018-08-27", "close": 547453713.5517, "volume": null}, {"date": "2018-08-28", "close": 551922723.4582, "volume": null}, {"date": "2018-08-29", "close": 556391733.3648, "volume": null}, {"date": "2018-08-30", "close": 580971287.8508, "volume": null}, {"date": "2018-08-31", "close": 605550842.3368, "volume": null}, {"date": "2018-09-04", "close": 612254357.1966, "volume": null}, {"date": "2018-09-05", "close": 616723367.1031, "volume": null}, {"date": "2018-09-06", "close": 576502277.9442, "volume": null}, {"date": "2018-09-07", "close": 596612822.5237, "volume": null}, {"date": "2018-09-10", "close": 618957872.0564, "volume": null}, {"date": "2018-09-11", "close": 632364901.776, "volume": null}, {"date": "2018-09-12", "close": 605550842.3368, "volume": null}, {"date": "2018-09-13", "close": 567564258.1311, "volume": null}, {"date": "2018-09-14", "close": 572033268.0377, "volume": null}, {"date": "2018-09-17", "close": 585440297.7573, "volume": null}, {"date": "2018-09-18", "close": 607785347.29, "volume": null}, {"date": "2018-09-19", "close": 627895891.8695, "volume": null}, {"date": "2018-09-20", "close": 623426881.963, "volume": null}, {"date": "2018-09-21", "close": 627895891.8695, "volume": null}, {"date": "2018-09-24", "close": 610019852.2433, "volume": null}, {"date": "2018-09-25", "close": 610019852.2433, "volume": null}, {"date": "2018-09-26", "close": 612254357.1966, "volume": null}, {"date": "2018-09-27", "close": 634599406.7293, "volume": null}, {"date": "2018-09-28", "close": 627895891.8695, "volume": null}, {"date": "2018-10-01", "close": 621192377.0097, "volume": null}, {"date": "2018-10-02", "close": 610019852.2433, "volume": null}, {"date": "2018-10-03", "close": 598847327.477, "volume": null}, {"date": "2018-10-04", "close": 589909307.6639, "volume": null}, {"date": "2018-10-05", "close": 594378317.5704, "volume": null}, {"date": "2018-10-08", "close": 632364901.776, "volume": null}, {"date": "2018-10-09", "close": 694931040.4677, "volume": null}, {"date": "2018-10-10", "close": 679289505.7948, "volume": null}, {"date": "2018-10-11", "close": 616723367.1031, "volume": null}, {"date": "2018-10-12", "close": 627895891.8695, "volume": null}, {"date": "2018-10-15", "close": 634599406.7293, "volume": null}, {"date": "2018-10-16", "close": 674820495.8882, "volume": null}, {"date": "2018-10-17", "close": 679289505.7948, "volume": null}, {"date": "2018-10-18", "close": 654709951.3088, "volume": null}, {"date": "2018-10-19", "close": 643537426.5424, "volume": null}, {"date": "2018-10-22", "close": 598847327.477, "volume": null}, {"date": "2018-10-23", "close": 612254357.1966, "volume": null}, {"date": "2018-10-24", "close": 572033268.0377, "volume": null}, {"date": "2018-10-25", "close": 547453713.5517, "volume": null}, {"date": "2018-10-26", "close": 556391733.3648, "volume": null}, {"date": "2018-10-29", "close": 527343168.9722, "volume": null}, {"date": "2018-10-30", "close": 518405149.1592, "volume": null}, {"date": "2018-10-31", "close": 540750198.6919, "volume": null}, {"date": "2018-11-01", "close": 556391733.3648, "volume": null}, {"date": "2018-11-02", "close": 587674802.7106, "volume": null}, {"date": "2018-11-05", "close": 572033268.0377, "volume": null}, {"date": "2018-11-06", "close": 569798763.0844, "volume": null}, {"date": "2018-11-07", "close": 596612822.5237, "volume": null}, {"date": "2018-11-08", "close": 587674802.7106, "volume": null}, {"date": "2018-11-09", "close": 623426881.963, "volume": null}, {"date": "2018-11-12", "close": 574267772.991, "volume": null}, {"date": "2018-11-13", "close": 583205792.8041, "volume": null}, {"date": "2018-11-14", "close": 610019852.2433, "volume": null}, {"date": "2018-11-15", "close": 605550842.3368, "volume": null}, {"date": "2018-11-16", "close": 634599406.7293, "volume": null}, {"date": "2018-11-19", "close": 607785347.29, "volume": null}, {"date": "2018-11-20", "close": 592143812.6171, "volume": null}, {"date": "2018-11-21", "close": 607785347.29, "volume": null}, {"date": "2018-11-23", "close": 634599406.7293, "volume": null}, {"date": "2018-11-26", "close": 656944456.262, "volume": null}, {"date": "2018-11-27", "close": 652475446.3555, "volume": null}, {"date": "2018-11-28", "close": 652475446.3555, "volume": null}, {"date": "2018-11-29", "close": 654709951.3088, "volume": null}, {"date": "2018-11-30", "close": 679289505.7948, "volume": null}, {"date": "2018-12-03", "close": 683758515.7013, "volume": null}, {"date": "2018-12-04", "close": 652475446.3555, "volume": null}, {"date": "2018-12-06", "close": 645771931.4957, "volume": null}, {"date": "2018-12-07", "close": 625661386.9162, "volume": null}, {"date": "2018-12-10", "close": 618957872.0564, "volume": null}, {"date": "2018-12-11", "close": 634599406.7293, "volume": null}, {"date": "2018-12-12", "close": 656944456.262, "volume": null}, {"date": "2018-12-13", "close": 594378317.5704, "volume": null}, {"date": "2018-12-14", "close": 578736782.8975, "volume": null}, {"date": "2018-12-17", "close": 563095248.2246, "volume": null}, {"date": "2018-12-18", "close": 545219208.5984, "volume": null}, {"date": "2018-12-19", "close": 527343168.9722, "volume": null}, {"date": "2018-12-20", "close": 520639654.1124, "volume": null}, {"date": "2018-12-21", "close": 480418564.9535, "volume": null}, {"date": "2018-12-24", "close": 480418564.9535, "volume": null}, {"date": "2018-12-26", "close": 527343168.9722, "volume": null}, {"date": "2018-12-27", "close": 547453713.5517, "volume": null}, {"date": "2018-12-28", "close": 592143812.6171, "volume": null}, {"date": "2018-12-31", "close": 556391733.3648, "volume": null}, {"date": "2019-01-02", "close": 596612822.5237, "volume": null}, {"date": "2019-01-03", "close": 583205792.8041, "volume": null}, {"date": "2019-01-04", "close": 616723367.1031, "volume": null}, {"date": "2019-01-07", "close": 634599406.7293, "volume": null}, {"date": "2019-01-08", "close": 636833911.6826, "volume": null}, {"date": "2019-01-09", "close": 618957872.0564, "volume": null}, {"date": "2019-01-10", "close": 585440297.7573, "volume": null}, {"date": "2019-01-11", "close": 580971287.8508, "volume": null}, {"date": "2019-01-14", "close": 558626238.3181, "volume": null}, {"date": "2019-01-15", "close": 522874159.0657, "volume": null}, {"date": "2019-01-16", "close": 493825594.6732, "volume": null}, {"date": "2019-01-17", "close": 498294604.5797, "volume": null}, {"date": "2019-01-18", "close": 529577673.9255, "volume": null}, {"date": "2019-01-22", "close": 504998119.4395, "volume": null}, {"date": "2019-01-23", "close": 487122079.8133, "volume": null}, {"date": "2019-01-24", "close": 482653069.9068, "volume": null}, {"date": "2019-01-25", "close": 493825594.6732, "volume": null}, {"date": "2019-01-28", "close": 487122079.8133, "volume": null}, {"date": "2019-01-29", "close": 487122079.8133, "volume": null}, {"date": "2019-01-30", "close": 520639654.1124, "volume": null}, {"date": "2019-01-31", "close": 500529109.533, "volume": null}, {"date": "2019-02-01", "close": 496060099.6264, "volume": null}, {"date": "2019-02-04", "close": 502763614.4863, "volume": null}, {"date": "2019-02-05", "close": 513936139.2526, "volume": null}, {"date": "2019-02-06", "close": 498294604.5797, "volume": null}, {"date": "2019-02-07", "close": 491591089.7199, "volume": null}, {"date": "2019-02-08", "close": 558626238.3181, "volume": null}, {"date": "2019-02-11", "close": 547453713.5517, "volume": null}, {"date": "2019-02-12", "close": 547453713.5517, "volume": null}, {"date": "2019-02-13", "close": 563095248.2246, "volume": null}, {"date": "2019-02-14", "close": 563095248.2246, "volume": null}, {"date": "2019-02-15", "close": 569798763.0844, "volume": null}, {"date": "2019-02-19", "close": 540750198.6919, "volume": null}, {"date": "2019-02-20", "close": 545219208.5984, "volume": null}, {"date": "2019-02-21", "close": 534046683.8321, "volume": null}, {"date": "2019-02-22", "close": 567564258.1311, "volume": null}, {"date": "2019-02-25", "close": 545219208.5984, "volume": null}, {"date": "2019-02-26", "close": 538515693.7386, "volume": null}, {"date": "2019-02-27", "close": 542984703.6452, "volume": null}, {"date": "2019-02-28", "close": 538515693.7386, "volume": null}, {"date": "2019-03-01", "close": 520639654.1124, "volume": null}, {"date": "2019-03-04", "close": 525108664.019, "volume": null}, {"date": "2019-03-05", "close": 384334851.9628, "volume": null}, {"date": "2019-03-06", "close": 415617921.3086, "volume": null}, {"date": "2019-03-07", "close": 402210891.589, "volume": null}, {"date": "2019-03-08", "close": 422321436.1685, "volume": null}, {"date": "2019-03-11", "close": 429024951.0283, "volume": null}, {"date": "2019-03-12", "close": 444666485.7012, "volume": null}, {"date": "2019-03-13", "close": 442431980.7479, "volume": null}, {"date": "2019-03-14", "close": 460308020.3741, "volume": null}, {"date": "2019-03-15", "close": 440197475.7946, "volume": null}, {"date": "2019-03-18", "close": 431259455.9815, "volume": null}, {"date": "2019-03-19", "close": 433493960.9348, "volume": null}, {"date": "2019-03-20", "close": 422321436.1685, "volume": null}, {"date": "2019-03-21", "close": 424555941.1217, "volume": null}, {"date": "2019-03-22", "close": 402210891.589, "volume": null}, {"date": "2019-03-25", "close": 391038366.8226, "volume": null}, {"date": "2019-03-26", "close": 391038366.8226, "volume": null}, {"date": "2019-03-27", "close": 382100347.0096, "volume": null}, {"date": "2019-03-28", "close": 386569356.9161, "volume": null}, {"date": "2019-03-29", "close": 382100347.0096, "volume": null}, {"date": "2019-04-01", "close": 393272871.7759, "volume": null}, {"date": "2019-04-02", "close": 386569356.9161, "volume": null}, {"date": "2019-04-03", "close": 388803861.8694, "volume": null}, {"date": "2019-04-04", "close": 406679901.4955, "volume": null}, {"date": "2019-04-05", "close": 420086931.2152, "volume": null}, {"date": "2019-04-08", "close": 420086931.2152, "volume": null}, {"date": "2019-04-09", "close": 406679901.4955, "volume": null}, {"date": "2019-04-10", "close": 422321436.1685, "volume": null}, {"date": "2019-04-11", "close": 440197475.7946, "volume": null}, {"date": "2019-04-12", "close": 429024951.0283, "volume": null}, {"date": "2019-04-15", "close": 422321436.1685, "volume": null}, {"date": "2019-04-16", "close": 429024951.0283, "volume": null}, {"date": "2019-04-17", "close": 422321436.1685, "volume": null}, {"date": "2019-04-18", "close": 417852426.2619, "volume": null}, {"date": "2019-04-22", "close": 415617921.3086, "volume": null}, {"date": "2019-04-23", "close": 429024951.0283, "volume": null}, {"date": "2019-04-24", "close": 442431980.7479, "volume": null}, {"date": "2019-04-25", "close": 431259455.9815, "volume": null}, {"date": "2019-04-26", "close": 433493960.9348, "volume": null}, {"date": "2019-04-29", "close": 449135495.6077, "volume": null}, {"date": "2019-04-30", "close": 489356584.7666, "volume": null}, {"date": "2019-05-01", "close": 498294604.5797, "volume": null}, {"date": "2019-05-02", "close": 500529109.533, "volume": null}, {"date": "2019-05-03", "close": 513936139.2526, "volume": null}, {"date": "2019-05-06", "close": 529577673.9255, "volume": null}, {"date": "2019-05-07", "close": 493825594.6732, "volume": null}, {"date": "2019-05-08", "close": 469246040.1872, "volume": null}, {"date": "2019-05-09", "close": 460308020.3741, "volume": null}, {"date": "2019-05-10", "close": 431259455.9815, "volume": null}, {"date": "2019-05-13", "close": 424555941.1217, "volume": null}, {"date": "2019-05-14", "close": 420086931.2152, "volume": null}, {"date": "2019-05-15", "close": 455839010.4675, "volume": null}, {"date": "2019-05-16", "close": 455839010.4675, "volume": null}, {"date": "2019-05-17", "close": 453604505.5143, "volume": null}, {"date": "2019-05-20", "close": 451370000.561, "volume": null}, {"date": "2019-05-21", "close": 462542525.3274, "volume": null}, {"date": "2019-05-22", "close": 464777030.2806, "volume": null}, {"date": "2019-05-23", "close": 471480545.1404, "volume": null}, {"date": "2019-05-24", "close": 478184060.0003, "volume": null}, {"date": "2019-05-28", "close": 493825594.6732, "volume": null}, {"date": "2019-05-29", "close": 462542525.3274, "volume": null}, {"date": "2019-05-30", "close": 444666485.7012, "volume": null}, {"date": "2019-05-31", "close": 426790446.075, "volume": null}, {"date": "2019-06-03", "close": 420086931.2152, "volume": null}, {"date": "2019-06-04", "close": 431259455.9815, "volume": null}, {"date": "2019-06-05", "close": 455839010.4675, "volume": null}, {"date": "2019-06-06", "close": 433493960.9348, "volume": null}, {"date": "2019-06-07", "close": 451370000.561, "volume": null}, {"date": "2019-06-10", "close": 455839010.4675, "volume": null}, {"date": "2019-06-11", "close": 446900990.6544, "volume": null}, {"date": "2019-06-12", "close": 451370000.561, "volume": null}, {"date": "2019-06-13", "close": 451370000.561, "volume": null}, {"date": "2019-06-14", "close": 437962970.8414, "volume": null}, {"date": "2019-06-17", "close": 484887574.8601, "volume": null}, {"date": "2019-06-18", "close": 453604505.5143, "volume": null}, {"date": "2019-06-19", "close": 460308020.3741, "volume": null}, {"date": "2019-06-20", "close": 444666485.7012, "volume": null}, {"date": "2019-06-21", "close": 435728465.8881, "volume": null}, {"date": "2019-06-24", "close": 440197475.7946, "volume": null}, {"date": "2019-06-25", "close": 431259455.9815, "volume": null}, {"date": "2019-06-26", "close": 440197475.7946, "volume": null}, {"date": "2019-06-27", "close": 455839010.4675, "volume": null}, {"date": "2019-06-28", "close": 467011535.2339, "volume": null}, {"date": "2019-07-01", "close": 442431980.7479, "volume": null}, {"date": "2019-07-02", "close": 458073515.4208, "volume": null}, {"date": "2019-07-03", "close": 449135495.6077, "volume": null}, {"date": "2019-07-05", "close": 435728465.8881, "volume": null}, {"date": "2019-07-08", "close": 446900990.6544, "volume": null}, {"date": "2019-07-09", "close": 444666485.7012, "volume": null}, {"date": "2019-07-10", "close": 440197475.7946, "volume": null}, {"date": "2019-07-11", "close": 435728465.8881, "volume": null}, {"date": "2019-07-12", "close": 442431980.7479, "volume": null}, {"date": "2019-07-15", "close": 437962970.8414, "volume": null}, {"date": "2019-07-16", "close": 435728465.8881, "volume": null}, {"date": "2019-07-17", "close": 431259455.9815, "volume": null}, {"date": "2019-07-18", "close": 426790446.075, "volume": null}, {"date": "2019-07-19", "close": 431259455.9815, "volume": null}, {"date": "2019-07-22", "close": 426790446.075, "volume": null}, {"date": "2019-07-23", "close": 426790446.075, "volume": null}, {"date": "2019-07-24", "close": 422321436.1685, "volume": null}, {"date": "2019-07-25", "close": 417852426.2619, "volume": null}, {"date": "2019-07-26", "close": 415617921.3086, "volume": null}, {"date": "2019-07-29", "close": 404445396.5423, "volume": null}, {"date": "2019-07-30", "close": 382100347.0096, "volume": null}, {"date": "2019-07-31", "close": 355286287.5703, "volume": null}, {"date": "2019-08-01", "close": 303892673.645, "volume": null}, {"date": "2019-08-02", "close": 344113762.8039, "volume": null}, {"date": "2019-08-05", "close": 319534208.3179, "volume": null}, {"date": "2019-08-06", "close": 355286287.5703, "volume": null}, {"date": "2019-08-07", "close": 337410247.9441, "volume": null}, {"date": "2019-08-08", "close": 366458812.3366, "volume": null}, {"date": "2019-08-09", "close": 429024951.0283, "volume": null}, {"date": "2019-08-12", "close": 422321436.1685, "volume": null}, {"date": "2019-08-13", "close": 424555941.1217, "volume": null}, {"date": "2019-08-14", "close": 422321436.1685, "volume": null}, {"date": "2019-08-15", "close": 413383416.3554, "volume": null}, {"date": "2019-08-16", "close": 429024951.0283, "volume": null}, {"date": "2019-08-19", "close": 424555941.1217, "volume": null}, {"date": "2019-08-20", "close": 422321436.1685, "volume": null}, {"date": "2019-08-21", "close": 415617921.3086, "volume": null}, {"date": "2019-08-22", "close": 442431980.7479, "volume": null}, {"date": "2019-08-23", "close": 444666485.7012, "volume": null}, {"date": "2019-08-26", "close": 431259455.9815, "volume": null}, {"date": "2019-08-27", "close": 413383416.3554, "volume": null}, {"date": "2019-08-28", "close": 435728465.8881, "volume": null}, {"date": "2019-08-29", "close": 437962970.8414, "volume": null}, {"date": "2019-08-30", "close": 437962970.8414, "volume": null}, {"date": "2019-09-03", "close": 429024951.0283, "volume": null}, {"date": "2019-09-04", "close": 433493960.9348, "volume": null}, {"date": "2019-09-05", "close": 455839010.4675, "volume": null}, {"date": "2019-09-06", "close": 467011535.2339, "volume": null}, {"date": "2019-09-09", "close": 451370000.561, "volume": null}, {"date": "2019-09-10", "close": 471480545.1404, "volume": null}, {"date": "2019-09-11", "close": 493825594.6732, "volume": null}, {"date": "2019-09-12", "close": 518405149.1592, "volume": null}, {"date": "2019-09-13", "close": 525108664.019, "volume": null}, {"date": "2019-09-16", "close": 509467129.3461, "volume": null}, {"date": "2019-09-17", "close": 496060099.6264, "volume": null}, {"date": "2019-09-18", "close": 500529109.533, "volume": null}, {"date": "2019-09-19", "close": 502763614.4863, "volume": null}, {"date": "2019-09-20", "close": 527343168.9722, "volume": null}, {"date": "2019-09-23", "close": 507232624.3928, "volume": null}, {"date": "2019-09-24", "close": 498294604.5797, "volume": null}, {"date": "2019-09-25", "close": 516170644.2059, "volume": null}, {"date": "2019-09-26", "close": 536281188.7853, "volume": null}, {"date": "2019-09-27", "close": 536281188.7853, "volume": null}, {"date": "2019-09-30", "close": 504998119.4395, "volume": null}, {"date": "2019-10-01", "close": 480418564.9535, "volume": null}, {"date": "2019-10-02", "close": 475949555.047, "volume": null}, {"date": "2019-10-03", "close": 462542525.3274, "volume": null}, {"date": "2019-10-04", "close": 489356584.7666, "volume": null}, {"date": "2019-10-07", "close": 473715050.0937, "volume": null}, {"date": "2019-10-08", "close": 464777030.2806, "volume": null}, {"date": "2019-10-09", "close": 473715050.0937, "volume": null}, {"date": "2019-10-10", "close": 460308020.3741, "volume": null}, {"date": "2019-10-11", "close": 455839010.4675, "volume": null}, {"date": "2019-10-14", "close": 444666485.7012, "volume": null}, {"date": "2019-10-15", "close": 453604505.5143, "volume": null}, {"date": "2019-10-16", "close": 444666485.7012, "volume": null}, {"date": "2019-10-17", "close": 446900990.6544, "volume": null}, {"date": "2019-10-18", "close": 460308020.3741, "volume": null}, {"date": "2019-10-21", "close": 478184060.0003, "volume": null}, {"date": "2019-10-22", "close": 484887574.8601, "volume": null}, {"date": "2019-10-23", "close": 500529109.533, "volume": null}, {"date": "2019-10-24", "close": 498294604.5797, "volume": null}, {"date": "2019-10-25", "close": 473715050.0937, "volume": null}, {"date": "2019-10-28", "close": 453604505.5143, "volume": null}, {"date": "2019-10-29", "close": 417852426.2619, "volume": null}, {"date": "2019-10-30", "close": 420086931.2152, "volume": null}, {"date": "2019-10-31", "close": 422321436.1685, "volume": null}, {"date": "2019-11-01", "close": 391038366.8226, "volume": null}, {"date": "2019-11-04", "close": 406679901.4955, "volume": null}, {"date": "2019-11-05", "close": 395507376.7292, "volume": null}, {"date": "2019-11-06", "close": 370927822.2432, "volume": null}, {"date": "2019-11-07", "close": 353051782.617, "volume": null}, {"date": "2019-11-08", "close": 357520792.5236, "volume": null}, {"date": "2019-11-11", "close": 350817277.6637, "volume": null}, {"date": "2019-11-12", "close": 332941238.0376, "volume": null}, {"date": "2019-11-13", "close": 330706733.0843, "volume": null}, {"date": "2019-11-14", "close": 330706733.0843, "volume": null}, {"date": "2019-11-15", "close": 319534208.3179, "volume": null}, {"date": "2019-11-18", "close": 310596188.5048, "volume": null}, {"date": "2019-11-19", "close": 324003218.2245, "volume": null}, {"date": "2019-11-20", "close": 184570109.1403, "volume": null}, {"date": "2019-11-21", "close": 263671584.4861, "volume": null}, {"date": "2019-11-22", "close": 245795544.8599, "volume": null}, {"date": "2019-11-25", "close": 227919505.2338, "volume": null}, {"date": "2019-11-26", "close": 227919505.2338, "volume": null}, {"date": "2019-11-27", "close": 234623020.0936, "volume": null}, {"date": "2019-11-29", "close": 230154010.187, "volume": null}, {"date": "2019-12-02", "close": 230154010.187, "volume": null}, {"date": "2019-12-03", "close": 223450495.3272, "volume": null}, {"date": "2019-12-04", "close": 227919505.2338, "volume": null}, {"date": "2019-12-05", "close": 223450495.3272, "volume": null}, {"date": "2019-12-06", "close": 219540111.659, "volume": null}, {"date": "2019-12-09", "close": 212277970.5609, "volume": null}, {"date": "2019-12-10", "close": 204680653.7197, "volume": null}, {"date": "2019-12-11", "close": 203898576.9861, "volume": null}, {"date": "2019-12-12", "close": 200010538.3674, "volume": null}, {"date": "2019-12-13", "close": 210423331.4496, "volume": null}, {"date": "2019-12-16", "close": 184346658.645, "volume": null}, {"date": "2019-12-17", "close": 236857525.0469, "volume": null}, {"date": "2019-12-18", "close": 227919505.2338, "volume": null}, {"date": "2019-12-19", "close": 230154010.187, "volume": null}, {"date": "2019-12-20", "close": 223450495.3272, "volume": null}, {"date": "2019-12-23", "close": 223450495.3272, "volume": null}, {"date": "2019-12-24", "close": 243561039.9067, "volume": null}, {"date": "2019-12-26", "close": 250264554.7665, "volume": null}, {"date": "2019-12-27", "close": 254733564.673, "volume": null}, {"date": "2019-12-30", "close": 245795544.8599, "volume": null}, {"date": "2019-12-31", "close": 245795544.8599, "volume": null}, {"date": "2020-01-02", "close": 254733564.673, "volume": null}, {"date": "2020-01-03", "close": 243561039.9067, "volume": null}, {"date": "2020-01-06", "close": 245795544.8599, "volume": null}, {"date": "2020-01-07", "close": 243561039.9067, "volume": null}, {"date": "2020-01-08", "close": 239092030.0001, "volume": null}, {"date": "2020-01-09", "close": 241326534.9534, "volume": null}, {"date": "2020-01-10", "close": 225685000.2805, "volume": null}, {"date": "2020-01-13", "close": 222176827.5039, "volume": null}, {"date": "2020-01-14", "close": 221953377.0085, "volume": null}, {"date": "2020-01-15", "close": 230154010.187, "volume": null}, {"date": "2020-01-16", "close": 254733564.673, "volume": null}, {"date": "2020-01-17", "close": 254733564.673, "volume": null}, {"date": "2020-01-21", "close": 243561039.9067, "volume": null}, {"date": "2020-01-22", "close": 236857525.0469, "volume": null}, {"date": "2020-01-23", "close": 239092030.0001, "volume": null}, {"date": "2020-01-24", "close": 236857525.0469, "volume": null}, {"date": "2020-01-27", "close": 234623020.0936, "volume": null}, {"date": "2020-01-28", "close": 227919505.2338, "volume": null}, {"date": "2020-01-29", "close": 219629491.8571, "volume": null}, {"date": "2020-01-30", "close": 219473076.5104, "volume": null}, {"date": "2020-01-31", "close": 207093919.0693, "volume": null}, {"date": "2020-02-03", "close": 215763798.288, "volume": null}, {"date": "2020-02-04", "close": 217886577.9936, "volume": null}, {"date": "2020-02-05", "close": 212993012.1459, "volume": null}, {"date": "2020-02-06", "close": 208211171.5459, "volume": null}, {"date": "2020-02-07", "close": 205574455.701, "volume": null}, {"date": "2020-02-10", "close": 203339950.7478, "volume": null}, {"date": "2020-02-11", "close": 225685000.2805, "volume": null}, {"date": "2020-02-12", "close": 243561039.9067, "volume": null}, {"date": "2020-02-13", "close": 250264554.7665, "volume": null}, {"date": "2020-02-14", "close": 250264554.7665, "volume": null}, {"date": "2020-02-18", "close": 230154010.187, "volume": null}, {"date": "2020-02-19", "close": 219473076.5104, "volume": null}, {"date": "2020-02-20", "close": 216746980.4674, "volume": null}, {"date": "2020-02-21", "close": 215585037.8917, "volume": null}, {"date": "2020-02-24", "close": 213082392.344, "volume": null}, {"date": "2020-02-25", "close": 207339714.6141, "volume": null}, {"date": "2020-02-26", "close": 203339950.7478, "volume": null}, {"date": "2020-02-27", "close": 185530946.2702, "volume": null}, {"date": "2020-02-28", "close": 165353366.5421, "volume": null}, {"date": "2020-03-02", "close": 183832722.5057, "volume": null}, {"date": "2020-03-03", "close": 174425456.6524, "volume": null}, {"date": "2020-03-04", "close": 189463674.988, "volume": null}, {"date": "2020-03-05", "close": 184234933.3973, "volume": null}, {"date": "2020-03-06", "close": 183229406.1683, "volume": null}, {"date": "2020-03-09", "close": 173755105.1664, "volume": null}, {"date": "2020-03-10", "close": 183229406.1683, "volume": null}, {"date": "2020-03-11", "close": 171252459.6188, "volume": null}, {"date": "2020-03-12", "close": 156862247.7197, "volume": null}, {"date": "2020-03-13", "close": 161264222.4777, "volume": null}, {"date": "2020-03-16", "close": 150292803.1571, "volume": null}, {"date": "2020-03-17", "close": 174850012.5936, "volume": null}, {"date": "2020-03-18", "close": 141913409.5823, "volume": null}, {"date": "2020-03-19", "close": 155834375.4412, "volume": null}, {"date": "2020-03-20", "close": 154180841.7758, "volume": null}, {"date": "2020-03-23", "close": 149376656.1262, "volume": null}, {"date": "2020-03-24", "close": 160884356.6356, "volume": null}, {"date": "2020-03-25", "close": 174291386.3552, "volume": null}, {"date": "2020-03-26", "close": 171230114.5693, "volume": null}, {"date": "2020-03-27", "close": 165152261.0964, "volume": null}, {"date": "2020-03-30", "close": 163118861.5889, "volume": null}, {"date": "2020-03-31", "close": 167587871.4954, "volume": null}, {"date": "2020-04-01", "close": 151968681.872, "volume": null}, {"date": "2020-04-02", "close": 151946336.8225, "volume": null}, {"date": "2020-04-03", "close": 148795684.8384, "volume": null}, {"date": "2020-04-06", "close": 154180841.7758, "volume": null}, {"date": "2020-04-07", "close": 152102752.1692, "volume": null}, {"date": "2020-04-08", "close": 155879065.5403, "volume": null}, {"date": "2020-04-09", "close": 158024190.2954, "volume": null}, {"date": "2020-04-13", "close": 165554471.9879, "volume": null}, {"date": "2020-04-14", "close": 160884356.6356, "volume": null}, {"date": "2020-04-15", "close": 162716650.6973, "volume": null}, {"date": "2020-04-16", "close": 151946336.8225, "volume": null}, {"date": "2020-04-17", "close": 162917756.1431, "volume": null}, {"date": "2020-04-20", "close": 158180605.6421, "volume": null}, {"date": "2020-04-21", "close": 157376183.859, "volume": null}, {"date": "2020-04-22", "close": 166291858.6225, "volume": null}, {"date": "2020-04-23", "close": 172056881.402, "volume": null}, {"date": "2020-04-24", "close": 198044174.0085, "volume": null}, {"date": "2020-04-27", "close": 230154010.187, "volume": null}, {"date": "2020-04-28", "close": 213663363.6319, "volume": null}, {"date": "2020-04-29", "close": 216501184.9225, "volume": null}, {"date": "2020-04-30", "close": 210088155.7067, "volume": null}, {"date": "2020-05-01", "close": 182447329.4347, "volume": null}, {"date": "2020-05-04", "close": 196658780.9375, "volume": null}, {"date": "2020-05-05", "close": 186961029.4403, "volume": null}, {"date": "2020-05-06", "close": 191564109.644, "volume": null}, {"date": "2020-05-07", "close": 179564818.045, "volume": null}, {"date": "2020-05-08", "close": 184592454.1898, "volume": null}, {"date": "2020-05-11", "close": 178849776.4599, "volume": null}, {"date": "2020-05-12", "close": 172414402.1945, "volume": null}, {"date": "2020-05-13", "close": 167096280.4057, "volume": null}, {"date": "2020-05-14", "close": 163118861.5889, "volume": null}, {"date": "2020-05-15", "close": 169800031.3992, "volume": null}, {"date": "2020-05-18", "close": 179631853.1936, "volume": null}, {"date": "2020-05-19", "close": 178201770.0235, "volume": null}, {"date": "2020-05-20", "close": 177419693.2898, "volume": null}, {"date": "2020-05-21", "close": 176726996.7543, "volume": null}, {"date": "2020-05-22", "close": 188994428.9478, "volume": null}, {"date": "2020-05-26", "close": 190178716.573, "volume": null}, {"date": "2020-05-27", "close": 186223642.8057, "volume": null}, {"date": "2020-05-28", "close": 180324549.7291, "volume": null}, {"date": "2020-05-29", "close": 185084045.2795, "volume": null}, {"date": "2020-06-01", "close": 174291386.3552, "volume": null}, {"date": "2020-06-02", "close": 177218587.844, "volume": null}, {"date": "2020-06-03", "close": 177419693.2898, "volume": null}, {"date": "2020-06-04", "close": 178805086.3608, "volume": null}, {"date": "2020-06-05", "close": 176659961.6057, "volume": null}, {"date": "2020-06-08", "close": 214445440.3655, "volume": null}, {"date": "2020-06-09", "close": 218333478.9842, "volume": null}, {"date": "2020-06-10", "close": 212054520.0655, "volume": null}, {"date": "2020-06-11", "close": 194424275.9842, "volume": null}, {"date": "2020-06-12", "close": 198491074.9992, "volume": null}, {"date": "2020-06-15", "close": 190111681.4244, "volume": null}, {"date": "2020-06-16", "close": 198982666.0889, "volume": null}, {"date": "2020-06-17", "close": 191072518.5543, "volume": null}, {"date": "2020-06-18", "close": 181061936.3636, "volume": null}, {"date": "2020-06-19", "close": 180994901.2151, "volume": null}, {"date": "2020-06-22", "close": 176123680.4169, "volume": null}, {"date": "2020-06-23", "close": 177643143.7851, "volume": null}, {"date": "2020-06-24", "close": 171721705.659, "volume": null}, {"date": "2020-06-25", "close": 167118625.4552, "volume": null}, {"date": "2020-06-26", "close": 167118625.4552, "volume": null}, {"date": "2020-06-29", "close": 173174133.8786, "volume": null}, {"date": "2020-06-30", "close": 170805558.6281, "volume": null}, {"date": "2020-07-01", "close": 168280568.0309, "volume": null}, {"date": "2020-07-02", "close": 164727705.1552, "volume": null}, {"date": "2020-07-06", "close": 172347367.0459, "volume": null}, {"date": "2020-07-07", "close": 172995373.4823, "volume": null}, {"date": "2020-07-08", "close": 174291386.3552, "volume": null}, {"date": "2020-07-09", "close": 173330549.2253, "volume": null}, {"date": "2020-07-10", "close": 168883884.3683, "volume": null}, {"date": "2020-07-13", "close": 168526363.5758, "volume": null}, {"date": "2020-07-14", "close": 169040299.715, "volume": null}, {"date": "2020-07-15", "close": 172414402.1945, "volume": null}, {"date": "2020-07-16", "close": 178358185.3702, "volume": null}, {"date": "2020-07-17", "close": 176458856.1599, "volume": null}, {"date": "2020-07-20", "close": 175408638.8319, "volume": null}, {"date": "2020-07-21", "close": 174291386.3552, "volume": null}, {"date": "2020-07-22", "close": 176034300.2188, "volume": null}, {"date": "2020-07-23", "close": 181978083.3945, "volume": null}, {"date": "2020-07-24", "close": 183475201.7132, "volume": null}, {"date": "2020-07-27", "close": 177844249.2309, "volume": null}, {"date": "2020-07-28", "close": 181486492.3048, "volume": null}, {"date": "2020-07-29", "close": 181218351.7104, "volume": null}, {"date": "2020-07-30", "close": 184346658.645, "volume": null}, {"date": "2020-07-31", "close": 177039827.4478, "volume": null}, {"date": "2020-08-03", "close": 172079226.4515, "volume": null}, {"date": "2020-08-04", "close": 170157552.1917, "volume": null}, {"date": "2020-08-05", "close": 166515309.1178, "volume": null}, {"date": "2020-08-06", "close": 165576817.0375, "volume": null}, {"date": "2020-08-07", "close": 163007136.3412, "volume": null}, {"date": "2020-08-10", "close": 162202714.558, "volume": null}, {"date": "2020-08-11", "close": 158873302.1777, "volume": null}, {"date": "2020-08-12", "close": 156973972.9674, "volume": null}, {"date": "2020-08-13", "close": 151946336.8225, "volume": null}, {"date": "2020-08-14", "close": 143030662.059, "volume": null}, {"date": "2020-08-17", "close": 137757230.3692, "volume": null}, {"date": "2020-08-18", "close": 141332438.2945, "volume": null}, {"date": "2020-08-19", "close": 150091697.7113, "volume": null}, {"date": "2020-08-20", "close": 146672905.1328, "volume": null}, {"date": "2020-08-21", "close": 146985735.8262, "volume": null}, {"date": "2020-08-24", "close": 141712304.1365, "volume": null}, {"date": "2020-08-25", "close": 141287748.1954, "volume": null}, {"date": "2020-08-26", "close": 144527780.3776, "volume": null}, {"date": "2020-08-27", "close": 141689959.087, "volume": null}, {"date": "2020-08-28", "close": 141891064.5328, "volume": null}, {"date": "2020-08-31", "close": 131813447.1935, "volume": null}, {"date": "2020-09-01", "close": 138159441.2608, "volume": null}, {"date": "2020-09-02", "close": 137734885.3197, "volume": null}, {"date": "2020-09-03", "close": 134606578.3851, "volume": null}, {"date": "2020-09-04", "close": 134226712.5431, "volume": null}, {"date": "2020-09-08", "close": 131120750.658, "volume": null}, {"date": "2020-09-09", "close": 125132277.3832, "volume": null}, {"date": "2020-09-10", "close": 132975389.7692, "volume": null}, {"date": "2020-09-11", "close": 125087587.2842, "volume": null}, {"date": "2020-09-14", "close": 128908590.7543, "volume": null}, {"date": "2020-09-15", "close": 134427817.9889, "volume": null}, {"date": "2020-09-16", "close": 131925172.4412, "volume": null}, {"date": "2020-09-17", "close": 130115223.429, "volume": null}, {"date": "2020-09-18", "close": 127366782.3365, "volume": null}, {"date": "2020-09-21", "close": 130651504.6178, "volume": null}, {"date": "2020-09-22", "close": 131478271.4505, "volume": null}, {"date": "2020-09-23", "close": 130629159.5683, "volume": null}, {"date": "2020-09-24", "close": 126271874.9094, "volume": null}, {"date": "2020-09-25", "close": 140304566.016, "volume": null}, {"date": "2020-09-28", "close": 136975153.6356, "volume": null}, {"date": "2020-09-29", "close": 145242821.9627, "volume": null}, {"date": "2020-09-30", "close": 143187077.4057, "volume": null}, {"date": "2020-10-01", "close": 146516489.7861, "volume": null}, {"date": "2020-10-02", "close": 157800739.8001, "volume": null}, {"date": "2020-10-05", "close": 156415346.7291, "volume": null}, {"date": "2020-10-06", "close": 158068880.3945, "volume": null}, {"date": "2020-10-07", "close": 163208241.787, "volume": null}, {"date": "2020-10-08", "close": 165353366.5421, "volume": null}, {"date": "2020-10-09", "close": 171408874.9655, "volume": null}, {"date": "2020-10-12", "close": 178447565.5683, "volume": null}, {"date": "2020-10-13", "close": 175520364.0795, "volume": null}, {"date": "2020-10-14", "close": 193061227.9627, "volume": null}, {"date": "2020-10-15", "close": 206714053.2272, "volume": null}, {"date": "2020-10-16", "close": 191050173.5048, "volume": null}, {"date": "2020-10-19", "close": 198446384.9001, "volume": null}, {"date": "2020-10-20", "close": 200435094.3085, "volume": null}, {"date": "2020-10-21", "close": 186178952.7066, "volume": null}, {"date": "2020-10-22", "close": 190044646.2758, "volume": null}, {"date": "2020-10-23", "close": 190513892.316, "volume": null}, {"date": "2020-10-26", "close": 180994901.2151, "volume": null}, {"date": "2020-10-27", "close": 172548472.4917, "volume": null}, {"date": "2020-10-28", "close": 158493436.3356, "volume": null}, {"date": "2020-10-29", "close": 161778158.6169, "volume": null}, {"date": "2020-10-30", "close": 162426165.0534, "volume": null}, {"date": "2020-11-02", "close": 164236114.0655, "volume": null}, {"date": "2020-11-03", "close": 156214241.2833, "volume": null}, {"date": "2020-11-04", "close": 164884120.502, "volume": null}, {"date": "2020-11-05", "close": 192815432.4179, "volume": null}, {"date": "2020-11-06", "close": 186715233.8954, "volume": null}, {"date": "2020-11-09", "close": 186067227.459, "volume": null}, {"date": "2020-11-10", "close": 185530946.2702, "volume": null}, {"date": "2020-11-11", "close": 179922338.8375, "volume": null}, {"date": "2020-11-12", "close": 169867066.5478, "volume": null}, {"date": "2020-11-13", "close": 182290914.0879, "volume": null}, {"date": "2020-11-16", "close": 208054756.1992, "volume": null}, {"date": "2020-11-17", "close": 234623020.0936, "volume": null}, {"date": "2020-11-18", "close": 268140594.3927, "volume": null}, {"date": "2020-11-19", "close": 335175742.9908, "volume": null}, {"date": "2020-11-20", "close": 301658168.6918, "volume": null}, {"date": "2020-11-23", "close": 324003218.2245, "volume": null}, {"date": "2020-11-24", "close": 319534208.3179, "volume": null}, {"date": "2020-11-25", "close": 337410247.9441, "volume": null}, {"date": "2020-11-27", "close": 357520792.5236, "volume": null}, {"date": "2020-11-30", "close": 355286287.5703, "volume": null}, {"date": "2020-12-01", "close": 355286287.5703, "volume": null}, {"date": "2020-12-02", "close": 361989802.4301, "volume": null}, {"date": "2020-12-03", "close": 384334851.9628, "volume": null}, {"date": "2020-12-04", "close": 377631337.103, "volume": null}, {"date": "2020-12-07", "close": 350817277.6637, "volume": null}, {"date": "2020-12-08", "close": 422321436.1685, "volume": null}, {"date": "2020-12-09", "close": 397741881.6825, "volume": null}, {"date": "2020-12-10", "close": 480418564.9535, "volume": null}, {"date": "2020-12-11", "close": 567564258.1311, "volume": null}, {"date": "2020-12-14", "close": 525108664.019, "volume": null}, {"date": "2020-12-15", "close": 554157228.4115, "volume": null}, {"date": "2020-12-16", "close": 500529109.533, "volume": null}, {"date": "2020-12-17", "close": 504998119.4395, "volume": null}, {"date": "2020-12-18", "close": 493825594.6732, "volume": null}, {"date": "2020-12-21", "close": 522874159.0657, "volume": null}, {"date": "2020-12-22", "close": 525108664.019, "volume": null}, {"date": "2020-12-23", "close": 516170644.2059, "volume": null}, {"date": "2020-12-24", "close": 511701634.2993, "volume": null}, {"date": "2020-12-28", "close": 491591089.7199, "volume": null}, {"date": "2020-12-29", "close": 471480545.1404, "volume": null}, {"date": "2020-12-30", "close": 527343168.9722, "volume": null}, {"date": "2020-12-31", "close": 491591089.7199, "volume": null}, {"date": "2021-01-04", "close": 482653069.9068, "volume": null}, {"date": "2021-01-05", "close": 484887574.8601, "volume": null}, {"date": "2021-01-06", "close": 556391733.3648, "volume": null}, {"date": "2021-01-07", "close": 596612822.5237, "volume": null}, {"date": "2021-01-08", "close": 587674802.7106, "volume": null}, {"date": "2021-01-11", "close": 603316337.3835, "volume": null}, {"date": "2021-01-12", "close": 625661386.9162, "volume": null}, {"date": "2021-01-13", "close": 643537426.5424, "volume": null}, {"date": "2021-01-14", "close": 636833911.6826, "volume": null}, {"date": "2021-01-15", "close": 621192377.0097, "volume": null}, {"date": "2021-01-19", "close": 587674802.7106, "volume": null}, {"date": "2021-01-20", "close": 569798763.0844, "volume": null}, {"date": "2021-01-21", "close": 583205792.8041, "volume": null}, {"date": "2021-01-22", "close": 623426881.963, "volume": null}, {"date": "2021-01-25", "close": 627895891.8695, "volume": null}, {"date": "2021-01-26", "close": 601081832.4302, "volume": null}, {"date": "2021-01-27", "close": 563095248.2246, "volume": null}, {"date": "2021-01-28", "close": 556391733.3648, "volume": null}, {"date": "2021-01-29", "close": 558626238.3181, "volume": null}, {"date": "2021-02-01", "close": 554157228.4115, "volume": null}, {"date": "2021-02-02", "close": 594378317.5704, "volume": null}, {"date": "2021-02-03", "close": 610019852.2433, "volume": null}, {"date": "2021-02-04", "close": 681524010.748, "volume": null}, {"date": "2021-02-05", "close": 672585990.9349, "volume": null}, {"date": "2021-02-08", "close": 692696535.5144, "volume": null}, {"date": "2021-02-09", "close": 721745099.9069, "volume": null}, {"date": "2021-02-10", "close": 775373218.7855, "volume": null}, {"date": "2021-02-11", "close": 831235842.6173, "volume": null}, {"date": "2021-02-12", "close": 916147030.8416, "volume": null}, {"date": "2021-02-16", "close": 920616040.7482, "volume": null}, {"date": "2021-02-17", "close": 922850545.7014, "volume": null}, {"date": "2021-02-18", "close": 893801981.3089, "volume": null}, {"date": "2021-02-19", "close": 925085050.6547, "volume": null}, {"date": "2021-02-22", "close": 951899110.094, "volume": null}, {"date": "2021-02-23", "close": 853580892.15, "volume": null}, {"date": "2021-02-24", "close": 893801981.3089, "volume": null}, {"date": "2021-02-25", "close": 761966189.0658, "volume": null}, {"date": "2021-02-26", "close": 748559159.3462, "volume": null}, {"date": "2021-03-01", "close": 735152129.6266, "volume": null}, {"date": "2021-03-02", "close": 672585990.9349, "volume": null}, {"date": "2021-03-03", "close": 551922723.4582, "volume": null}, {"date": "2021-03-04", "close": 487122079.8133, "volume": null}, {"date": "2021-03-05", "close": 536281188.7853, "volume": null}, {"date": "2021-03-08", "close": 484887574.8601, "volume": null}, {"date": "2021-03-09", "close": 534046683.8321, "volume": null}, {"date": "2021-03-10", "close": 496060099.6264, "volume": null}, {"date": "2021-03-11", "close": 603316337.3835, "volume": null}, {"date": "2021-03-12", "close": 681524010.748, "volume": null}, {"date": "2021-03-15", "close": 668116981.0284, "volume": null}, {"date": "2021-03-16", "close": 630130396.8228, "volume": null}, {"date": "2021-03-17", "close": 641302921.5891, "volume": null}, {"date": "2021-03-18", "close": 677055000.8415, "volume": null}, {"date": "2021-03-19", "close": 715041585.0471, "volume": null}, {"date": "2021-03-22", "close": 757497179.1593, "volume": null}, {"date": "2021-03-23", "close": 694931040.4677, "volume": null}, {"date": "2021-03-24", "close": 663647971.1219, "volume": null}, {"date": "2021-03-25", "close": 677055000.8415, "volume": null}, {"date": "2021-03-26", "close": 683758515.7013, "volume": null}, {"date": "2021-03-29", "close": 636833911.6826, "volume": null}, {"date": "2021-03-30", "close": 668116981.0284, "volume": null}, {"date": "2021-03-31", "close": 735152129.6266, "volume": null}, {"date": "2021-04-01", "close": 777607723.7387, "volume": null}, {"date": "2021-04-05", "close": 795483763.3649, "volume": null}, {"date": "2021-04-06", "close": 820063317.8509, "volume": null}, {"date": "2021-04-07", "close": 755262674.206, "volume": null}, {"date": "2021-04-08", "close": 826766832.7107, "volume": null}, {"date": "2021-04-09", "close": 806656288.1313, "volume": null}, {"date": "2021-04-12", "close": 777607723.7387, "volume": null}, {"date": "2021-04-13", "close": 773138713.8322, "volume": null}, {"date": "2021-04-14", "close": 761966189.0658, "volume": null}, {"date": "2021-04-15", "close": 784311238.5986, "volume": null}, {"date": "2021-04-16", "close": 717276090.0004, "volume": null}, {"date": "2021-04-19", "close": 793249258.4116, "volume": null}, {"date": "2021-04-20", "close": 835704852.5238, "volume": null}, {"date": "2021-04-21", "close": 893801981.3089, "volume": null}, {"date": "2021-04-22", "close": 898270991.2154, "volume": null}, {"date": "2021-04-23", "close": 1150770050.9352, "volume": null}, {"date": "2021-04-26", "close": 1204398169.8137, "volume": null}, {"date": "2021-04-27", "close": 1097141932.0567, "volume": null}, {"date": "2021-04-28", "close": 1255791783.739, "volume": null}, {"date": "2021-04-29", "close": 1059155347.851, "volume": null}, {"date": "2021-04-30", "close": 1045748318.1314, "volume": null}, {"date": "2021-05-03", "close": 963071634.8603, "volume": null}, {"date": "2021-05-04", "close": 967540644.7669, "volume": null}, {"date": "2021-05-05", "close": 900505496.1687, "volume": null}, {"date": "2021-05-06", "close": 945195595.2342, "volume": null}, {"date": "2021-05-07", "close": 976478664.58, "volume": null}, {"date": "2021-05-10", "close": 996589209.1594, "volume": null}, {"date": "2021-05-11", "close": 996589209.1594, "volume": null}, {"date": "2021-05-12", "close": 884863961.4958, "volume": null}, {"date": "2021-05-13", "close": 864753416.9164, "volume": null}, {"date": "2021-05-14", "close": 873691436.7294, "volume": null}, {"date": "2021-05-17", "close": 898270991.2154, "volume": null}, {"date": "2021-05-18", "close": 1016699753.7389, "volume": null}, {"date": "2021-05-19", "close": 1039044803.2716, "volume": null}, {"date": "2021-05-20", "close": 1014465248.7856, "volume": null}, {"date": "2021-05-21", "close": 1016699753.7389, "volume": null}, {"date": "2021-05-24", "close": 1043513813.1781, "volume": null}, {"date": "2021-05-25", "close": 1079265892.4305, "volume": null}, {"date": "2021-05-26", "close": 1074796882.5239, "volume": null}, {"date": "2021-05-27", "close": 1128425001.4025, "volume": null}, {"date": "2021-05-28", "close": 1005527228.9725, "volume": null}, {"date": "2021-06-01", "close": 1027872278.5052, "volume": null}, {"date": "2021-06-02", "close": 1034575793.365, "volume": null}, {"date": "2021-06-03", "close": 1027872278.5052, "volume": null}, {"date": "2021-06-04", "close": 1034575793.365, "volume": null}, {"date": "2021-06-07", "close": 1170880595.5147, "volume": null}, {"date": "2021-06-08", "close": 1117252476.6361, "volume": null}, {"date": "2021-06-09", "close": 1083734902.337, "volume": null}, {"date": "2021-06-10", "close": 1032341288.4118, "volume": null}, {"date": "2021-06-11", "close": 1070327872.6174, "volume": null}, {"date": "2021-06-14", "close": 1027872278.5052, "volume": null}, {"date": "2021-06-15", "close": 1009996238.8791, "volume": null}, {"date": "2021-06-16", "close": 1007761733.9258, "volume": null}, {"date": "2021-06-17", "close": 994354704.2061, "volume": null}, {"date": "2021-06-18", "close": 998823714.1127, "volume": null}, {"date": "2021-06-21", "close": 1007761733.9258, "volume": null}, {"date": "2021-06-22", "close": 1005527228.9725, "volume": null}, {"date": "2021-06-23", "close": 1014465248.7856, "volume": null}, {"date": "2021-06-24", "close": 1032341288.4118, "volume": null}, {"date": "2021-06-25", "close": 1065858862.7109, "volume": null}, {"date": "2021-06-28", "close": 1099376437.0099, "volume": null}, {"date": "2021-06-29", "close": 1094907427.1034, "volume": null}, {"date": "2021-06-30", "close": 1034575793.365, "volume": null}, {"date": "2021-07-01", "close": 940726585.3276, "volume": null}, {"date": "2021-07-02", "close": 884863961.4958, "volume": null}, {"date": "2021-07-06", "close": 875925941.6827, "volume": null}, {"date": "2021-07-07", "close": 833470347.5705, "volume": null}, {"date": "2021-07-08", "close": 846877377.2902, "volume": null}, {"date": "2021-07-09", "close": 853580892.15, "volume": null}, {"date": "2021-07-12", "close": 840173862.4304, "volume": null}, {"date": "2021-07-13", "close": 813359802.9911, "volume": null}, {"date": "2021-07-14", "close": 799952773.2715, "volume": null}, {"date": "2021-07-15", "close": 699400050.3742, "volume": null}, {"date": "2021-07-16", "close": 683758515.7013, "volume": null}, {"date": "2021-07-19", "close": 690462030.5611, "volume": null}, {"date": "2021-07-20", "close": 708338070.1873, "volume": null}, {"date": "2021-07-21", "close": 744090149.4397, "volume": null}, {"date": "2021-07-22", "close": 710572575.1406, "volume": null}, {"date": "2021-07-23", "close": 706103565.234, "volume": null}, {"date": "2021-07-26", "close": 690462030.5611, "volume": null}, {"date": "2021-07-27", "close": 688227525.6078, "volume": null}, {"date": "2021-07-28", "close": 721745099.9069, "volume": null}, {"date": "2021-07-29", "close": 737386634.5798, "volume": null}, {"date": "2021-07-30", "close": 717276090.0004, "volume": null}, {"date": "2021-08-02", "close": 710572575.1406, "volume": null}, {"date": "2021-08-03", "close": 697165545.4209, "volume": null}, {"date": "2021-08-04", "close": 668116981.0284, "volume": null}, {"date": "2021-08-05", "close": 786545743.5518, "volume": null}, {"date": "2021-08-06", "close": 788780248.5051, "volume": null}, {"date": "2021-08-09", "close": 820063317.8509, "volume": null}, {"date": "2021-08-10", "close": 844642872.3369, "volume": null}, {"date": "2021-08-11", "close": 817828812.8976, "volume": null}, {"date": "2021-08-12", "close": 811125298.0378, "volume": null}, {"date": "2021-08-13", "close": 900505496.1687, "volume": null}, {"date": "2021-08-16", "close": 793249258.4116, "volume": null}, {"date": "2021-08-17", "close": 750793664.2995, "volume": null}, {"date": "2021-08-18", "close": 757497179.1593, "volume": null}, {"date": "2021-08-19", "close": 770904208.8789, "volume": null}, {"date": "2021-08-20", "close": 777607723.7387, "volume": null}, {"date": "2021-08-23", "close": 833470347.5705, "volume": null}, {"date": "2021-08-24", "close": 851346387.1967, "volume": null}, {"date": "2021-08-25", "close": 817828812.8976, "volume": null}, {"date": "2021-08-26", "close": 806656288.1313, "volume": null}, {"date": "2021-08-27", "close": 887098466.4491, "volume": null}, {"date": "2021-08-30", "close": 773138713.8322, "volume": null}, {"date": "2021-08-31", "close": 797718268.3182, "volume": null}, {"date": "2021-09-01", "close": 753028169.2527, "volume": null}, {"date": "2021-09-02", "close": 753028169.2527, "volume": null}, {"date": "2021-09-03", "close": 750793664.2995, "volume": null}, {"date": "2021-09-07", "close": 757497179.1593, "volume": null}, {"date": "2021-09-08", "close": 719510594.9537, "volume": null}, {"date": "2021-09-09", "close": 728448614.7667, "volume": null}, {"date": "2021-09-10", "close": 721745099.9069, "volume": null}, {"date": "2021-09-13", "close": 690462030.5611, "volume": null}, {"date": "2021-09-14", "close": 668116981.0284, "volume": null}, {"date": "2021-09-15", "close": 697165545.4209, "volume": null}, {"date": "2021-09-16", "close": 692696535.5144, "volume": null}, {"date": "2021-09-17", "close": 679289505.7948, "volume": null}, {"date": "2021-09-20", "close": 639068416.6359, "volume": null}, {"date": "2021-09-21", "close": 652475446.3555, "volume": null}, {"date": "2021-09-22", "close": 674820495.8882, "volume": null}, {"date": "2021-09-23", "close": 692696535.5144, "volume": null}, {"date": "2021-09-24", "close": 663647971.1219, "volume": null}, {"date": "2021-09-27", "close": 683758515.7013, "volume": null}, {"date": "2021-09-28", "close": 668116981.0284, "volume": null}, {"date": "2021-09-29", "close": 643537426.5424, "volume": null}, {"date": "2021-09-30", "close": 661413466.1686, "volume": null}, {"date": "2021-10-01", "close": 694931040.4677, "volume": null}, {"date": "2021-10-04", "close": 697165545.4209, "volume": null}, {"date": "2021-10-05", "close": 710572575.1406, "volume": null}, {"date": "2021-10-06", "close": 690462030.5611, "volume": null}, {"date": "2021-10-07", "close": 681524010.748, "volume": null}, {"date": "2021-10-08", "close": 652475446.3555, "volume": null}, {"date": "2021-10-11", "close": 643537426.5424, "volume": null}, {"date": "2021-10-12", "close": 656944456.262, "volume": null}, {"date": "2021-10-13", "close": 656944456.262, "volume": null}, {"date": "2021-10-14", "close": 659178961.2153, "volume": null}, {"date": "2021-10-15", "close": 648006436.4489, "volume": null}, {"date": "2021-10-18", "close": 645771931.4957, "volume": null}, {"date": "2021-10-19", "close": 648006436.4489, "volume": null}, {"date": "2021-10-20", "close": 652475446.3555, "volume": null}, {"date": "2021-10-21", "close": 668116981.0284, "volume": null}, {"date": "2021-10-22", "close": 645771931.4957, "volume": null}, {"date": "2021-10-25", "close": 661413466.1686, "volume": null}, {"date": "2021-10-26", "close": 661413466.1686, "volume": null}, {"date": "2021-10-27", "close": 623426881.963, "volume": null}, {"date": "2021-10-28", "close": 634599406.7293, "volume": null}, {"date": "2021-10-29", "close": 612254357.1966, "volume": null}, {"date": "2021-11-01", "close": 661413466.1686, "volume": null}, {"date": "2021-11-02", "close": 656944456.262, "volume": null}, {"date": "2021-11-03", "close": 668116981.0284, "volume": null}, {"date": "2021-11-04", "close": 656944456.262, "volume": null}, {"date": "2021-11-05", "close": 663647971.1219, "volume": null}, {"date": "2021-11-08", "close": 706103565.234, "volume": null}, {"date": "2021-11-09", "close": 679289505.7948, "volume": null}, {"date": "2021-11-10", "close": 650240941.4022, "volume": null}, {"date": "2021-11-11", "close": 625661386.9162, "volume": null}, {"date": "2021-11-12", "close": 665882476.0751, "volume": null}, {"date": "2021-11-15", "close": 719510594.9537, "volume": null}, {"date": "2021-11-16", "close": 712807080.0938, "volume": null}, {"date": "2021-11-17", "close": 694931040.4677, "volume": null}, {"date": "2021-11-18", "close": 648006436.4489, "volume": null}, {"date": "2021-11-19", "close": 639068416.6359, "volume": null}, {"date": "2021-11-22", "close": 630130396.8228, "volume": null}, {"date": "2021-11-23", "close": 632364901.776, "volume": null}, {"date": "2021-11-24", "close": 621192377.0097, "volume": null}, {"date": "2021-11-26", "close": 580971287.8508, "volume": null}, {"date": "2021-11-29", "close": 572033268.0377, "volume": null}, {"date": "2021-11-30", "close": 560860743.2713, "volume": null}, {"date": "2021-12-01", "close": 545219208.5984, "volume": null}, {"date": "2021-12-02", "close": 554157228.4115, "volume": null}, {"date": "2021-12-03", "close": 520639654.1124, "volume": null}, {"date": "2021-12-06", "close": 525108664.019, "volume": null}, {"date": "2021-12-07", "close": 549688218.505, "volume": null}, {"date": "2021-12-08", "close": 551922723.4582, "volume": null}, {"date": "2021-12-09", "close": 527343168.9722, "volume": null}, {"date": "2021-12-10", "close": 513936139.2526, "volume": null}, {"date": "2021-12-13", "close": 507232624.3928, "volume": null}, {"date": "2021-12-14", "close": 484887574.8601, "volume": null}, {"date": "2021-12-15", "close": 513936139.2526, "volume": null}, {"date": "2021-12-16", "close": 509467129.3461, "volume": null}, {"date": "2021-12-17", "close": 520639654.1124, "volume": null}, {"date": "2021-12-20", "close": 478184060.0003, "volume": null}, {"date": "2021-12-21", "close": 493825594.6732, "volume": null}, {"date": "2021-12-22", "close": 491591089.7199, "volume": null}, {"date": "2021-12-23", "close": 681524010.748, "volume": null}, {"date": "2021-12-27", "close": 739621139.5331, "volume": null}, {"date": "2021-12-28", "close": 685993020.6546, "volume": null}, {"date": "2021-12-29", "close": 679289505.7948, "volume": null}, {"date": "2021-12-30", "close": 697165545.4209, "volume": null}, {"date": "2021-12-31", "close": 690462030.5611, "volume": null}, {"date": "2022-01-03", "close": 670351485.9817, "volume": null}, {"date": "2022-01-04", "close": 654709951.3088, "volume": null}, {"date": "2022-01-05", "close": 595495570.0471, "volume": null}, {"date": "2022-01-06", "close": 593261065.0938, "volume": null}, {"date": "2022-01-07", "close": 616723367.1031, "volume": null}, {"date": "2022-01-10", "close": 603316337.3835, "volume": null}, {"date": "2022-01-11", "close": 607785347.29, "volume": null}, {"date": "2022-01-12", "close": 585440297.7573, "volume": null}, {"date": "2022-01-13", "close": 560860743.2713, "volume": null}, {"date": "2022-01-14", "close": 551922723.4582, "volume": null}, {"date": "2022-01-18", "close": 525108664.019, "volume": null}, {"date": "2022-01-19", "close": 498294604.5797, "volume": null}, {"date": "2022-01-20", "close": 480418564.9535, "volume": null}, {"date": "2022-01-21", "close": 460308020.3741, "volume": null}, {"date": "2022-01-24", "close": 471480545.1404, "volume": null}, {"date": "2022-01-25", "close": 473715050.0937, "volume": null}, {"date": "2022-01-26", "close": 484887574.8601, "volume": null}, {"date": "2022-01-27", "close": 444666485.7012, "volume": null}, {"date": "2022-01-28", "close": 455839010.4675, "volume": null}, {"date": "2022-01-31", "close": 484887574.8601, "volume": null}, {"date": "2022-02-01", "close": 493825594.6732, "volume": null}, {"date": "2022-02-02", "close": 462542525.3274, "volume": null}, {"date": "2022-02-03", "close": 464777030.2806, "volume": null}, {"date": "2022-02-04", "close": 484887574.8601, "volume": null}, {"date": "2022-02-07", "close": 507232624.3928, "volume": null}, {"date": "2022-02-08", "close": 527343168.9722, "volume": null}, {"date": "2022-02-09", "close": 569798763.0844, "volume": null}, {"date": "2022-02-10", "close": 585440297.7573, "volume": null}, {"date": "2022-02-11", "close": 511701634.2993, "volume": null}, {"date": "2022-02-14", "close": 518405149.1592, "volume": null}, {"date": "2022-02-15", "close": 554157228.4115, "volume": null}, {"date": "2022-02-16", "close": 558626238.3181, "volume": null}, {"date": "2022-02-17", "close": 522874159.0657, "volume": null}, {"date": "2022-02-18", "close": 498294604.5797, "volume": null}, {"date": "2022-02-22", "close": 491591089.7199, "volume": null}, {"date": "2022-02-23", "close": 478184060.0003, "volume": null}, {"date": "2022-02-24", "close": 502763614.4863, "volume": null}, {"date": "2022-02-25", "close": 518405149.1592, "volume": null}, {"date": "2022-02-28", "close": 522874159.0657, "volume": null}, {"date": "2022-03-01", "close": 500529109.533, "volume": null}, {"date": "2022-03-02", "close": 511701634.2993, "volume": null}, {"date": "2022-03-03", "close": 487122079.8133, "volume": null}, {"date": "2022-03-04", "close": 471480545.1404, "volume": null}, {"date": "2022-03-07", "close": 467011535.2339, "volume": null}, {"date": "2022-03-08", "close": 484887574.8601, "volume": null}, {"date": "2022-03-09", "close": 507232624.3928, "volume": null}, {"date": "2022-03-10", "close": 520639654.1124, "volume": null}, {"date": "2022-03-11", "close": 482653069.9068, "volume": null}, {"date": "2022-03-14", "close": 464777030.2806, "volume": null}, {"date": "2022-03-15", "close": 446900990.6544, "volume": null}, {"date": "2022-03-16", "close": 471480545.1404, "volume": null}, {"date": "2022-03-17", "close": 498294604.5797, "volume": null}, {"date": "2022-03-18", "close": 525108664.019, "volume": null}, {"date": "2022-03-21", "close": 489356584.7666, "volume": null}, {"date": "2022-03-22", "close": 511701634.2993, "volume": null}, {"date": "2022-03-23", "close": 500529109.533, "volume": null}, {"date": "2022-03-24", "close": 527343168.9722, "volume": null}, {"date": "2022-03-25", "close": 538515693.7386, "volume": null}, {"date": "2022-03-28", "close": 527343168.9722, "volume": null}, {"date": "2022-03-29", "close": 549688218.505, "volume": null}, {"date": "2022-03-30", "close": 531812178.8788, "volume": null}, {"date": "2022-03-31", "close": 518405149.1592, "volume": null}, {"date": "2022-04-01", "close": 516170644.2059, "volume": null}, {"date": "2022-04-04", "close": 531812178.8788, "volume": null}, {"date": "2022-04-05", "close": 502763614.4863, "volume": null}, {"date": "2022-04-06", "close": 493825594.6732, "volume": null}, {"date": "2022-04-07", "close": 493825594.6732, "volume": null}, {"date": "2022-04-08", "close": 484887574.8601, "volume": null}, {"date": "2022-04-11", "close": 489356584.7666, "volume": null}, {"date": "2022-04-12", "close": 487122079.8133, "volume": null}, {"date": "2022-04-13", "close": 498294604.5797, "volume": null}, {"date": "2022-04-14", "close": 471480545.1404, "volume": null}, {"date": "2022-04-18", "close": 480418564.9535, "volume": null}, {"date": "2022-04-19", "close": 487122079.8133, "volume": null}, {"date": "2022-04-20", "close": 482653069.9068, "volume": null}, {"date": "2022-04-21", "close": 464777030.2806, "volume": null}, {"date": "2022-04-22", "close": 453604505.5143, "volume": null}, {"date": "2022-04-25", "close": 460308020.3741, "volume": null}, {"date": "2022-04-26", "close": 442431980.7479, "volume": null}, {"date": "2022-04-27", "close": 433493960.9348, "volume": null}, {"date": "2022-04-28", "close": 449135495.6077, "volume": null}, {"date": "2022-04-29", "close": 426790446.075, "volume": null}, {"date": "2022-05-02", "close": 435728465.8881, "volume": null}, {"date": "2022-05-03", "close": 440197475.7946, "volume": null}, {"date": "2022-05-04", "close": 429024951.0283, "volume": null}, {"date": "2022-05-05", "close": 404445396.5423, "volume": null}, {"date": "2022-05-06", "close": 393272871.7759, "volume": null}, {"date": "2022-05-09", "close": 355286287.5703, "volume": null}, {"date": "2022-05-10", "close": 341879257.8507, "volume": null}, {"date": "2022-05-11", "close": 335175742.9908, "volume": null}, {"date": "2022-05-12", "close": 350817277.6637, "volume": null}, {"date": "2022-05-13", "close": 375396832.1497, "volume": null}, {"date": "2022-05-16", "close": 404445396.5423, "volume": null}, {"date": "2022-05-17", "close": 426790446.075, "volume": null}, {"date": "2022-05-18", "close": 395507376.7292, "volume": null}, {"date": "2022-05-19", "close": 393272871.7759, "volume": null}, {"date": "2022-05-20", "close": 399976386.6357, "volume": null}, {"date": "2022-05-23", "close": 397741881.6825, "volume": null}, {"date": "2022-05-24", "close": 379865842.0563, "volume": null}, {"date": "2022-05-25", "close": 408914406.4488, "volume": null}, {"date": "2022-05-26", "close": 413383416.3554, "volume": null}, {"date": "2022-05-27", "close": 417852426.2619, "volume": null}, {"date": "2022-05-31", "close": 406679901.4955, "volume": null}, {"date": "2022-06-01", "close": 404445396.5423, "volume": null}, {"date": "2022-06-02", "close": 442431980.7479, "volume": null}, {"date": "2022-06-03", "close": 415617921.3086, "volume": null}, {"date": "2022-06-06", "close": 413383416.3554, "volume": null}, {"date": "2022-06-07", "close": 424555941.1217, "volume": null}, {"date": "2022-06-08", "close": 404445396.5423, "volume": null}, {"date": "2022-06-09", "close": 373162327.1965, "volume": null}, {"date": "2022-06-10", "close": 361989802.4301, "volume": null}, {"date": "2022-06-13", "close": 368693317.2899, "volume": null}, {"date": "2022-06-14", "close": 379865842.0563, "volume": null}, {"date": "2022-06-15", "close": 413383416.3554, "volume": null}, {"date": "2022-06-16", "close": 386569356.9161, "volume": null}, {"date": "2022-06-17", "close": 366458812.3366, "volume": null}, {"date": "2022-06-21", "close": 364224307.3834, "volume": null}, {"date": "2022-06-22", "close": 437962970.8414, "volume": null}, {"date": "2022-06-23", "close": 574267772.991, "volume": null}, {"date": "2022-06-24", "close": 540750198.6919, "volume": null}, {"date": "2022-06-27", "close": 554157228.4115, "volume": null}, {"date": "2022-06-28", "close": 516170644.2059, "volume": null}, {"date": "2022-06-29", "close": 451370000.561, "volume": null}, {"date": "2022-06-30", "close": 475949555.047, "volume": null}, {"date": "2022-07-01", "close": 475949555.047, "volume": null}, {"date": "2022-07-05", "close": 507232624.3928, "volume": null}, {"date": "2022-07-06", "close": 500529109.533, "volume": null}, {"date": "2022-07-07", "close": 496060099.6264, "volume": null}, {"date": "2022-07-08", "close": 482653069.9068, "volume": null}, {"date": "2022-07-11", "close": 460308020.3741, "volume": null}, {"date": "2022-07-12", "close": 460308020.3741, "volume": null}, {"date": "2022-07-13", "close": 426790446.075, "volume": null}, {"date": "2022-07-14", "close": 404445396.5423, "volume": null}, {"date": "2022-07-15", "close": 404445396.5423, "volume": null}, {"date": "2022-07-18", "close": 404445396.5423, "volume": null}, {"date": "2022-07-19", "close": 426790446.075, "volume": null}, {"date": "2022-07-20", "close": 455839010.4675, "volume": null}, {"date": "2022-07-21", "close": 464777030.2806, "volume": null}, {"date": "2022-07-22", "close": 442431980.7479, "volume": null}, {"date": "2022-07-25", "close": 388803861.8694, "volume": null}, {"date": "2022-07-26", "close": 377631337.103, "volume": null}, {"date": "2022-07-27", "close": 377631337.103, "volume": null}, {"date": "2022-07-28", "close": 375396832.1497, "volume": null}, {"date": "2022-07-29", "close": 375396832.1497, "volume": null}, {"date": "2022-08-01", "close": 373162327.1965, "volume": null}, {"date": "2022-08-02", "close": 399976386.6357, "volume": null}, {"date": "2022-08-03", "close": 413383416.3554, "volume": null}, {"date": "2022-08-04", "close": 426790446.075, "volume": null}, {"date": "2022-08-05", "close": 449135495.6077, "volume": null}, {"date": "2022-08-08", "close": 458073515.4208, "volume": null}, {"date": "2022-08-09", "close": 434611213.4115, "volume": null}, {"date": "2022-08-10", "close": 408914406.4488, "volume": null}, {"date": "2022-08-11", "close": 402210891.589, "volume": null}, {"date": "2022-08-12", "close": 406679901.4955, "volume": null}, {"date": "2022-08-15", "close": 388803861.8694, "volume": null}, {"date": "2022-08-16", "close": 379865842.0563, "volume": null}, {"date": "2022-08-17", "close": 364224307.3834, "volume": null}, {"date": "2022-08-18", "close": 339644752.8974, "volume": null}, {"date": "2022-08-19", "close": 317299703.3647, "volume": null}, {"date": "2022-08-22", "close": 317299703.3647, "volume": null}, {"date": "2022-08-23", "close": 312830693.4581, "volume": null}, {"date": "2022-08-24", "close": 319534208.3179, "volume": null}, {"date": "2022-08-25", "close": 332941238.0376, "volume": null}, {"date": "2022-08-26", "close": 315065198.4114, "volume": null}, {"date": "2022-08-29", "close": 312830693.4581, "volume": null}, {"date": "2022-08-30", "close": 303892673.645, "volume": null}, {"date": "2022-08-31", "close": 299423663.7385, "volume": null}, {"date": "2022-09-01", "close": 299423663.7385, "volume": null}, {"date": "2022-09-02", "close": 294954653.8319, "volume": null}, {"date": "2022-09-06", "close": 272609604.2992, "volume": null}, {"date": "2022-09-07", "close": 290485643.9254, "volume": null}, {"date": "2022-09-08", "close": 308361683.5516, "volume": null}, {"date": "2022-09-09", "close": 315065198.4114, "volume": null}, {"date": "2022-09-12", "close": 301658168.6918, "volume": null}, {"date": "2022-09-13", "close": 288251138.9721, "volume": null}, {"date": "2022-09-14", "close": 283782129.0656, "volume": null}, {"date": "2022-09-15", "close": 281547624.1123, "volume": null}, {"date": "2022-09-16", "close": 274844109.2525, "volume": null}, {"date": "2022-09-19", "close": 263671584.4861, "volume": null}, {"date": "2022-09-20", "close": 227919505.2338, "volume": null}, {"date": "2022-09-21", "close": 230154010.187, "volume": null}, {"date": "2022-09-22", "close": 222087447.3057, "volume": null}, {"date": "2022-09-23", "close": 216657600.2693, "volume": null}, {"date": "2022-09-26", "close": 203965612.1347, "volume": null}, {"date": "2022-09-27", "close": 209529529.4683, "volume": null}, {"date": "2022-09-28", "close": 223450495.3272, "volume": null}, {"date": "2022-09-29", "close": 210669126.9945, "volume": null}, {"date": "2022-09-30", "close": 207205644.3169, "volume": null}, {"date": "2022-10-03", "close": 207943030.9515, "volume": null}, {"date": "2022-10-04", "close": 225685000.2805, "volume": null}, {"date": "2022-10-05", "close": 216724635.4179, "volume": null}, {"date": "2022-10-06", "close": 217015121.0618, "volume": null}, {"date": "2022-10-07", "close": 205909631.444, "volume": null}, {"date": "2022-10-10", "close": 204747688.8683, "volume": null}, {"date": "2022-10-11", "close": 192793087.3683, "volume": null}, {"date": "2022-10-12", "close": 225685000.2805, "volume": null}, {"date": "2022-10-13", "close": 254733564.673, "volume": null}, {"date": "2022-10-14", "close": 248030049.8132, "volume": null}, {"date": "2022-10-17", "close": 272609604.2992, "volume": null}, {"date": "2022-10-18", "close": 272609604.2992, "volume": null}, {"date": "2022-10-19", "close": 279313119.159, "volume": null}, {"date": "2022-10-20", "close": 265906089.4394, "volume": null}, {"date": "2022-10-21", "close": 268140594.3927, "volume": null}, {"date": "2022-10-24", "close": 263671584.4861, "volume": null}, {"date": "2022-10-25", "close": 297189158.7852, "volume": null}, {"date": "2022-10-26", "close": 299423663.7385, "volume": null}, {"date": "2022-10-27", "close": 286016634.0188, "volume": null}, {"date": "2022-10-28", "close": 297189158.7852, "volume": null}, {"date": "2022-10-31", "close": 292720148.8787, "volume": null}, {"date": "2022-11-01", "close": 281547624.1123, "volume": null}, {"date": "2022-11-02", "close": 259202574.5796, "volume": null}, {"date": "2022-11-03", "close": 272609604.2992, "volume": null}, {"date": "2022-11-04", "close": 283782129.0656, "volume": null}, {"date": "2022-11-07", "close": 308361683.5516, "volume": null}, {"date": "2022-11-08", "close": 252499059.7198, "volume": null}, {"date": "2022-11-09", "close": 243561039.9067, "volume": null}, {"date": "2022-11-10", "close": 252499059.7198, "volume": null}, {"date": "2022-11-11", "close": 265906089.4394, "volume": null}, {"date": "2022-11-14", "close": 279313119.159, "volume": null}, {"date": "2022-11-15", "close": 286016634.0188, "volume": null}, {"date": "2022-11-16", "close": 274844109.2525, "volume": null}, {"date": "2022-11-17", "close": 290485643.9254, "volume": null}, {"date": "2022-11-18", "close": 277078614.2058, "volume": null}, {"date": "2022-11-21", "close": 236857525.0469, "volume": null}, {"date": "2022-11-22", "close": 265906089.4394, "volume": null}, {"date": "2022-11-23", "close": 265906089.4394, "volume": null}, {"date": "2022-11-25", "close": 263671584.4861, "volume": null}, {"date": "2022-11-28", "close": 250264554.7665, "volume": null}, {"date": "2022-11-29", "close": 254733564.673, "volume": null}, {"date": "2022-11-30", "close": 263671584.4861, "volume": null}, {"date": "2022-12-01", "close": 261437079.5329, "volume": null}, {"date": "2022-12-02", "close": 261437079.5329, "volume": null}, {"date": "2022-12-05", "close": 252499059.7198, "volume": null}, {"date": "2022-12-06", "close": 245795544.8599, "volume": null}, {"date": "2022-12-07", "close": 236857525.0469, "volume": null}, {"date": "2022-12-08", "close": 227919505.2338, "volume": null}, {"date": "2022-12-09", "close": 222176827.5039, "volume": null}, {"date": "2022-12-12", "close": 219473076.5104, "volume": null}, {"date": "2022-12-13", "close": 223450495.3272, "volume": null}, {"date": "2022-12-14", "close": 223450495.3272, "volume": null}, {"date": "2022-12-15", "close": 220724399.2842, "volume": null}, {"date": "2022-12-16", "close": 214892341.3562, "volume": null}, {"date": "2022-12-19", "close": 203339950.7478, "volume": null}, {"date": "2022-12-20", "close": 201083100.745, "volume": null}, {"date": "2022-12-21", "close": 197105681.9281, "volume": null}, {"date": "2022-12-22", "close": 190134026.4739, "volume": null}, {"date": "2022-12-23", "close": 197574927.9683, "volume": null}, {"date": "2022-12-27", "close": 192927157.6655, "volume": null}, {"date": "2022-12-28", "close": 183229406.1683, "volume": null}, {"date": "2022-12-29", "close": 199675362.6244, "volume": null}, {"date": "2022-12-30", "close": 205686180.9487, "volume": null}, {"date": "2023-01-03", "close": 203496366.0945, "volume": null}, {"date": "2023-01-04", "close": 208702762.6356, "volume": null}, {"date": "2023-01-05", "close": 201552346.7852, "volume": null}, {"date": "2023-01-06", "close": 202245043.3207, "volume": null}, {"date": "2023-01-09", "close": 198468729.9496, "volume": null}, {"date": "2023-01-10", "close": 203652781.4412, "volume": null}, {"date": "2023-01-11", "close": 207987721.0506, "volume": null}, {"date": "2023-01-12", "close": 223450495.3272, "volume": null}, {"date": "2023-01-13", "close": 241326534.9534, "volume": null}, {"date": "2023-01-17", "close": 256968069.6263, "volume": null}, {"date": "2023-01-18", "close": 254733564.673, "volume": null}, {"date": "2023-01-19", "close": 241326534.9534, "volume": null}, {"date": "2023-01-20", "close": 270375099.3459, "volume": null}, {"date": "2023-01-23", "close": 259202574.5796, "volume": null}, {"date": "2023-01-24", "close": 248030049.8132, "volume": null}, {"date": "2023-01-25", "close": 254733564.673, "volume": null}, {"date": "2023-01-26", "close": 256968069.6263, "volume": null}, {"date": "2023-01-27", "close": 248030049.8132, "volume": null}, {"date": "2023-01-30", "close": 236857525.0469, "volume": null}, {"date": "2023-01-31", "close": 245795544.8599, "volume": null}, {"date": "2023-02-01", "close": 239092030.0001, "volume": null}, {"date": "2023-02-02", "close": 243561039.9067, "volume": null}, {"date": "2023-02-03", "close": 236857525.0469, "volume": null}, {"date": "2023-02-06", "close": 230154010.187, "volume": null}, {"date": "2023-02-07", "close": 236857525.0469, "volume": null}, {"date": "2023-02-08", "close": 225685000.2805, "volume": null}, {"date": "2023-02-09", "close": 223450495.3272, "volume": null}, {"date": "2023-02-10", "close": 217864232.944, "volume": null}, {"date": "2023-02-13", "close": 217730162.6468, "volume": null}, {"date": "2023-02-14", "close": 214490130.4646, "volume": null}, {"date": "2023-02-15", "close": 225685000.2805, "volume": null}, {"date": "2023-02-16", "close": 221215990.374, "volume": null}, {"date": "2023-02-17", "close": 220344533.4422, "volume": null}, {"date": "2023-02-21", "close": 209752979.9637, "volume": null}, {"date": "2023-02-22", "close": 212590801.2543, "volume": null}, {"date": "2023-02-23", "close": 211696999.273, "volume": null}, {"date": "2023-02-24", "close": 206870468.5739, "volume": null}, {"date": "2023-02-27", "close": 205127554.7104, "volume": null}, {"date": "2023-02-28", "close": 201887522.5281, "volume": null}, {"date": "2023-03-01", "close": 193128263.1113, "volume": null}, {"date": "2023-03-02", "close": 191094863.6038, "volume": null}, {"date": "2023-03-03", "close": 203920922.0356, "volume": null}, {"date": "2023-03-06", "close": 209060283.4282, "volume": null}, {"date": "2023-03-07", "close": 205619145.8001, "volume": null}, {"date": "2023-03-08", "close": 194759451.7272, "volume": null}, {"date": "2023-03-09", "close": 192145080.9319, "volume": null}, {"date": "2023-03-10", "close": 193418748.7552, "volume": null}, {"date": "2023-03-13", "close": 187988901.7188, "volume": null}, {"date": "2023-03-14", "close": 185195770.5272, "volume": null}, {"date": "2023-03-15", "close": 188659253.2048, "volume": null}, {"date": "2023-03-16", "close": 199072046.287, "volume": null}, {"date": "2023-03-17", "close": 194826486.8758, "volume": null}, {"date": "2023-03-20", "close": 181866358.1468, "volume": null}, {"date": "2023-03-21", "close": 194938212.1235, "volume": null}, {"date": "2023-03-22", "close": 181642907.6515, "volume": null}, {"date": "2023-03-23", "close": 160906701.6851, "volume": null}, {"date": "2023-03-24", "close": 167342075.9506, "volume": null}, {"date": "2023-03-27", "close": 170224587.3403, "volume": null}, {"date": "2023-03-28", "close": 168995609.616, "volume": null}, {"date": "2023-03-29", "close": 171565290.3122, "volume": null}, {"date": "2023-03-30", "close": 175855539.8225, "volume": null}, {"date": "2023-03-31", "close": 171833430.9066, "volume": null}, {"date": "2023-04-03", "close": 154560707.6178, "volume": null}, {"date": "2023-04-04", "close": 159476618.515, "volume": null}, {"date": "2023-04-05", "close": 157018663.0664, "volume": null}, {"date": "2023-04-06", "close": 160012899.7038, "volume": null}, {"date": "2023-04-10", "close": 143030662.059, "volume": null}, {"date": "2023-04-11", "close": 145265167.0122, "volume": null}, {"date": "2023-04-12", "close": 138315856.6076, "volume": null}, {"date": "2023-04-13", "close": 148706304.6403, "volume": null}, {"date": "2023-04-14", "close": 146941045.7272, "volume": null}, {"date": "2023-04-17", "close": 152817793.7543, "volume": null}, {"date": "2023-04-18", "close": 159454273.4655, "volume": null}, {"date": "2023-04-19", "close": 155298094.2524, "volume": null}, {"date": "2023-04-20", "close": 157443219.0076, "volume": null}, {"date": "2023-04-21", "close": 155946100.6889, "volume": null}, {"date": "2023-04-24", "close": 154962918.5094, "volume": null}, {"date": "2023-04-25", "close": 158001845.2459, "volume": null}, {"date": "2023-04-26", "close": 160281040.2982, "volume": null}, {"date": "2023-04-27", "close": 162828375.9449, "volume": null}, {"date": "2023-04-28", "close": 158739231.8805, "volume": null}, {"date": "2023-05-01", "close": 157487909.1066, "volume": null}, {"date": "2023-05-02", "close": 165956682.8795, "volume": null}, {"date": "2023-05-03", "close": 165174606.1459, "volume": null}, {"date": "2023-05-04", "close": 163118861.5889, "volume": null}, {"date": "2023-05-05", "close": 165666197.2356, "volume": null}, {"date": "2023-05-08", "close": 162336784.8552, "volume": null}, {"date": "2023-05-09", "close": 158337020.9889, "volume": null}, {"date": "2023-05-10", "close": 154180841.7758, "volume": null}, {"date": "2023-05-11", "close": 144103224.4365, "volume": null}, {"date": "2023-05-12", "close": 140036425.4216, "volume": null}, {"date": "2023-05-15", "close": 140729121.9571, "volume": null}, {"date": "2023-05-16", "close": 135053479.3758, "volume": null}, {"date": "2023-05-17", "close": 135545070.4655, "volume": null}, {"date": "2023-05-18", "close": 146002553.6468, "volume": null}, {"date": "2023-05-19", "close": 139611869.4804, "volume": null}, {"date": "2023-05-22", "close": 148773339.7889, "volume": null}, {"date": "2023-05-23", "close": 153733940.7851, "volume": null}, {"date": "2023-05-24", "close": 150829084.3459, "volume": null}, {"date": "2023-05-25", "close": 138695722.4496, "volume": null}, {"date": "2023-05-26", "close": 139075588.2917, "volume": null}, {"date": "2023-05-30", "close": 143388182.8515, "volume": null}, {"date": "2023-05-31", "close": 138740412.5487, "volume": null}, {"date": "2023-06-01", "close": 135187549.673, "volume": null}, {"date": "2023-06-02", "close": 135790866.0104, "volume": null}, {"date": "2023-06-05", "close": 132148622.9365, "volume": null}, {"date": "2023-06-06", "close": 144527780.3776, "volume": null}, {"date": "2023-06-07", "close": 142628451.1674, "volume": null}, {"date": "2023-06-08", "close": 136371837.2982, "volume": null}, {"date": "2023-06-09", "close": 129333146.6954, "volume": null}, {"date": "2023-06-12", "close": 125646213.5225, "volume": null}, {"date": "2023-06-13", "close": 121758174.9038, "volume": null}, {"date": "2023-06-14", "close": 111412416.9702, "volume": null}, {"date": "2023-06-15", "close": 108373490.2337, "volume": null}, {"date": "2023-06-16", "close": 104708902.1103, "volume": null}, {"date": "2023-06-20", "close": 100575067.9468, "volume": null}, {"date": "2023-06-21", "close": 101267764.4823, "volume": null}, {"date": "2023-06-22", "close": 93156511.5019, "volume": null}, {"date": "2023-06-23", "close": 87145693.1776, "volume": null}, {"date": "2023-06-26", "close": 87145693.1776, "volume": null}, {"date": "2023-06-27", "close": 85380434.2645, "volume": null}, {"date": "2023-06-28", "close": 79280235.7421, "volume": null}, {"date": "2023-06-29", "close": 78073603.0673, "volume": null}, {"date": "2023-06-30", "close": 85514504.5617, "volume": null}, {"date": "2023-07-03", "close": 66588247.6075, "volume": null}, {"date": "2023-07-05", "close": 56014391.5483, "volume": null}, {"date": "2023-07-06", "close": 40223100.3139, "volume": null}, {"date": "2023-07-07", "close": 39925151.4227, "volume": null}, {"date": "2023-07-10", "close": 34264122.4896, "volume": null}, {"date": "2023-07-11", "close": 35604892.5001, "volume": null}, {"date": "2023-07-12", "close": 33519250.2616, "volume": null}, {"date": "2023-07-13", "close": 36498739.1737, "volume": null}, {"date": "2023-07-14", "close": 34562071.3808, "volume": null}, {"date": "2023-07-17", "close": 35679379.7229, "volume": null}, {"date": "2023-07-18", "close": 40223100.3139, "volume": null}, {"date": "2023-07-19", "close": 40818998.0963, "volume": null}, {"date": "2023-07-20", "close": 55120544.8746, "volume": null}, {"date": "2023-07-21", "close": 72252606.1194, "volume": 2.0}, {"date": "2023-07-24", "close": 46554514.2522, "volume": 1.0}, {"date": "2023-07-25", "close": 43500538.1173, "volume": null}, {"date": "2023-07-26", "close": 45735154.8014, "volume": null}, {"date": "2023-07-27", "close": 54748108.7606, "volume": null}, {"date": "2023-07-28", "close": 52141055.9625, "volume": null}, {"date": "2023-07-31", "close": 51843107.0713, "volume": null}, {"date": "2023-08-01", "close": 52141055.9625, "volume": null}, {"date": "2023-08-02", "close": 48416694.8223, "volume": null}, {"date": "2023-08-03", "close": 46554514.2522, "volume": null}, {"date": "2023-08-04", "close": 47075924.8118, "volume": null}, {"date": "2023-08-07", "close": 44096435.8997, "volume": null}, {"date": "2023-08-08", "close": 44096435.8997, "volume": null}, {"date": "2023-08-09", "close": 41712844.77, "volume": null}, {"date": "2023-08-10", "close": 39701689.7543, "volume": null}, {"date": "2023-08-11", "close": 40967972.542, "volume": null}, {"date": "2023-08-14", "close": 34115148.044, "volume": null}, {"date": "2023-08-15", "close": 30390786.9038, "volume": null}, {"date": "2023-08-16", "close": 30837710.2407, "volume": null}, {"date": "2023-08-17", "close": 29645914.6758, "volume": null}, {"date": "2023-08-18", "close": 31433608.0231, "volume": null}, {"date": "2023-08-21", "close": 32029505.8055, "volume": null}, {"date": "2023-08-22", "close": 30688735.7951, "volume": null}, {"date": "2023-08-23", "close": 29198991.339, "volume": null}, {"date": "2023-08-24", "close": 28007195.7741, "volume": null}, {"date": "2023-08-25", "close": 28454119.111, "volume": null}, {"date": "2023-08-28", "close": 26368476.8725, "volume": null}, {"date": "2023-08-29", "close": 25325655.7532, "volume": null}, {"date": "2023-08-30", "close": 22346166.8411, "volume": null}, {"date": "2023-08-31", "close": 21005396.8306, "volume": null}, {"date": "2023-09-01", "close": 18770780.1465, "volume": null}, {"date": "2023-09-05", "close": 22942064.6235, "volume": null}, {"date": "2023-09-06", "close": 22346166.8411, "volume": null}, {"date": "2023-09-07", "close": 20558473.4938, "volume": null}, {"date": "2023-09-08", "close": 19217703.4833, "volume": null}, {"date": "2023-09-11", "close": 18621805.7009, "volume": null}, {"date": "2023-09-12", "close": 21154371.2762, "volume": null}, {"date": "2023-09-13", "close": 19813601.2657, "volume": null}, {"date": "2023-09-14", "close": 19664626.8201, "volume": null}, {"date": "2023-09-15", "close": 19664626.8201, "volume": null}, {"date": "2023-09-18", "close": 19068729.0377, "volume": null}, {"date": "2023-09-19", "close": 18323856.8097, "volume": null}, {"date": "2023-09-20", "close": 17132061.2448, "volume": null}, {"date": "2023-09-21", "close": 16685137.908, "volume": null}, {"date": "2023-09-22", "close": 15642316.7887, "volume": null}, {"date": "2023-09-25", "close": 13911233.7308, "volume": null}, {"date": "2023-09-26", "close": 14152572.3327, "volume": null}, {"date": "2023-09-27", "close": 13584979.6949, "volume": null}, {"date": "2023-09-28", "close": 14347728.8564, "volume": null}, {"date": "2023-09-29", "close": 14566721.2915, "volume": null}, {"date": "2023-10-02", "close": 13112730.7023, "volume": null}, {"date": "2023-10-03", "close": 11368239.9443, "volume": null}, {"date": "2023-10-04", "close": 10817034.4955, "volume": null}, {"date": "2023-10-05", "close": 10055775.0785, "volume": null}, {"date": "2023-10-06", "close": 10502698.4153, "volume": null}, {"date": "2023-10-09", "close": 9442000.3626, "volume": null}, {"date": "2023-10-10", "close": 9789110.8208, "volume": null}, {"date": "2023-10-11", "close": 9824864.6878, "volume": null}, {"date": "2023-10-12", "close": 8685210.1789, "volume": null}, {"date": "2023-10-13", "close": 8782043.5685, "volume": null}, {"date": "2023-10-16", "close": 8186145.7861, "volume": null}, {"date": "2023-10-17", "close": 8424504.8991, "volume": null}, {"date": "2023-10-18", "close": 7752630.1494, "volume": null}, {"date": "2023-10-19", "close": 7225260.6119, "volume": null}, {"date": "2023-10-20", "close": 7895645.6172, "volume": null}, {"date": "2023-10-23", "close": 7269952.9456, "volume": null}, {"date": "2023-10-24", "close": 7418927.3912, "volume": null}, {"date": "2023-10-25", "close": 7168650.3226, "volume": null}, {"date": "2023-10-26", "close": 7389132.5021, "volume": null}, {"date": "2023-10-27", "close": 6714278.2635, "volume": null}, {"date": "2023-10-30", "close": 6554875.6067, "volume": null}, {"date": "2023-10-31", "close": 6688952.6078, "volume": null}, {"date": "2023-11-01", "close": 6440165.2836, "volume": null}, {"date": "2023-11-02", "close": 7016696.3881, "volume": null}, {"date": "2023-11-03", "close": 7523209.5032, "volume": null}, {"date": "2023-11-06", "close": 6703850.0523, "volume": null}, {"date": "2023-11-07", "close": 6377596.0164, "volume": null}, {"date": "2023-11-08", "close": 5841288.0123, "volume": null}, {"date": "2023-11-09", "close": 6046872.7472, "volume": null}, {"date": "2023-11-10", "close": 6093054.8253, "volume": null}, {"date": "2023-11-13", "close": 5617826.3438, "volume": null}, {"date": "2023-11-14", "close": 5824900.8232, "volume": null}, {"date": "2023-11-15", "close": 5288592.8191, "volume": null}, {"date": "2023-11-16", "close": 4634595.0028, "volume": null}, {"date": "2023-11-17", "close": 4171284.477, "volume": null}, {"date": "2023-11-20", "close": 4245771.6998, "volume": null}, {"date": "2023-11-21", "close": 3612630.306, "volume": null}, {"date": "2023-11-22", "close": 3381719.9153, "volume": null}, {"date": "2023-11-24", "close": 3353414.7706, "volume": null}, {"date": "2023-11-27", "close": 3143360.8023, "volume": null}, {"date": "2023-11-28", "close": 3202950.5806, "volume": null}, {"date": "2023-11-29", "close": 4460294.9015, "volume": 1.0}, {"date": "2023-11-30", "close": 3873335.5858, "volume": null}, {"date": "2023-12-01", "close": 3947822.8086, "volume": null}, {"date": "2023-12-04", "close": 3463655.8604, "volume": null}, {"date": "2023-12-05", "close": 3547081.5499, "volume": null}, {"date": "2023-12-06", "close": 3575386.6946, "volume": null}, {"date": "2023-12-07", "close": 3573896.9501, "volume": null}, {"date": "2023-12-08", "close": 3426412.249, "volume": null}, {"date": "2023-12-11", "close": 3234235.2141, "volume": null}, {"date": "2023-12-12", "close": 3025670.9903, "volume": null}, {"date": "2023-12-13", "close": 3042058.1793, "volume": null}, {"date": "2023-12-14", "close": 3194012.1138, "volume": null}, {"date": "2023-12-15", "close": 2982468.4011, "volume": null}, {"date": "2023-12-18", "close": 2951183.7675, "volume": null}, {"date": "2023-12-19", "close": 3103137.702, "volume": null}, {"date": "2023-12-20", "close": 2906491.4338, "volume": null}, {"date": "2023-12-21", "close": 2829024.7221, "volume": null}, {"date": "2023-12-22", "close": 2814127.2775, "volume": null}, {"date": "2023-12-26", "close": 2706865.6767, "volume": null}, {"date": "2023-12-27", "close": 2763475.966, "volume": null}, {"date": "2023-12-28", "close": 2860309.3557, "volume": null}, {"date": "2023-12-29", "close": 2773904.1772, "volume": null}, {"date": "2024-01-02", "close": 2681540.0209, "volume": null}, {"date": "2024-01-03", "close": 2542993.7865, "volume": null}, {"date": "2024-01-04", "close": 2557891.2311, "volume": null}, {"date": "2024-01-05", "close": 2675581.0431, "volume": null}, {"date": "2024-01-08", "close": 2875206.8002, "volume": null}, {"date": "2024-01-09", "close": 2735170.8213, "volume": null}, {"date": "2024-01-10", "close": 2815617.022, "volume": null}, {"date": "2024-01-11", "close": 2621950.2427, "volume": null}, {"date": "2024-01-12", "close": 2696437.4655, "volume": null}, {"date": "2024-01-16", "close": 3126973.6133, "volume": null}, {"date": "2024-01-17", "close": 2604073.3092, "volume": null}, {"date": "2024-01-18", "close": 2623439.9871, "volume": null}, {"date": "2024-01-19", "close": 2550442.5088, "volume": null}, {"date": "2024-01-22", "close": 2592155.3536, "volume": null}, {"date": "2024-01-23", "close": 2681540.0209, "volume": null}, {"date": "2024-01-24", "close": 2697927.2099, "volume": null}, {"date": "2024-01-25", "close": 2560870.72, "volume": null}, {"date": "2024-01-26", "close": 2562360.4644, "volume": null}, {"date": "2024-01-29", "close": 2741129.7992, "volume": null}, {"date": "2024-01-30", "close": 2845411.9111, "volume": null}, {"date": "2024-01-31", "close": 2618970.7538, "volume": null}, {"date": "2024-02-01", "close": 2681540.0209, "volume": null}, {"date": "2024-02-02", "close": 2662173.343, "volume": null}, {"date": "2024-02-05", "close": 2607052.7981, "volume": null}, {"date": "2024-02-06", "close": 2309103.9069, "volume": null}, {"date": "2024-02-07", "close": 2084152.494, "volume": null}, {"date": "2024-02-08", "close": 2175026.9059, "volume": null}, {"date": "2024-02-09", "close": 2279309.0178, "volume": null}, {"date": "2024-02-12", "close": 2239085.9175, "volume": null}, {"date": "2024-02-13", "close": 2182475.6281, "volume": null}, {"date": "2024-02-14", "close": 2279309.0178, "volume": null}, {"date": "2024-02-15", "close": 2338898.796, "volume": null}, {"date": "2024-02-16", "close": 2337409.0516, "volume": null}, {"date": "2024-02-20", "close": 2338898.796, "volume": null}, {"date": "2024-02-21", "close": 2334429.5627, "volume": null}, {"date": "2024-02-22", "close": 2234616.6841, "volume": null}, {"date": "2024-02-23", "close": 2070744.7939, "volume": null}, {"date": "2024-02-26", "close": 2085642.2385, "volume": null}, {"date": "2024-02-27", "close": 2100539.6831, "volume": null}, {"date": "2024-02-28", "close": 2087131.983, "volume": null}, {"date": "2024-02-29", "close": 2084152.494, "volume": null}, {"date": "2024-03-01", "close": 2145232.0167, "volume": null}, {"date": "2024-03-04", "close": 2502770.6862, "volume": null}, {"date": "2024-03-05", "close": 2395509.0854, "volume": null}, {"date": "2024-03-06", "close": 2414875.7633, "volume": null}, {"date": "2024-03-07", "close": 2084152.494, "volume": null}, {"date": "2024-03-08", "close": 2100539.6831, "volume": null}, {"date": "2024-03-11", "close": 2011155.0157, "volume": null}, {"date": "2024-03-12", "close": 1921770.3483, "volume": null}, {"date": "2024-03-13", "close": 2005196.0379, "volume": null}, {"date": "2024-03-14", "close": 1978380.6377, "volume": null}, {"date": "2024-03-15", "close": 1833875.4254, "volume": null}, {"date": "2024-03-18", "close": 1817488.2364, "volume": null}, {"date": "2024-03-19", "close": 1936667.7929, "volume": null}, {"date": "2024-03-20", "close": 2075214.0273, "volume": null}, {"date": "2024-03-21", "close": 1921770.3483, "volume": null}, {"date": "2024-03-22", "close": 2026052.4603, "volume": null}, {"date": "2024-03-25", "close": 1953054.9819, "volume": null}, {"date": "2024-03-26", "close": 1957524.2153, "volume": null}, {"date": "2024-03-27", "close": 1959013.9597, "volume": null}, {"date": "2024-03-28", "close": 1787693.3473, "volume": null}, {"date": "2024-04-01", "close": 1787693.3473, "volume": null}, {"date": "2024-04-02", "close": 1815626.0558, "volume": null}, {"date": "2024-04-03", "close": 1648029.8045, "volume": null}, {"date": "2024-04-04", "close": 1378013.6219, "volume": 1.0}, {"date": "2024-04-05", "close": 3314681.4148, "volume": 78.0}, {"date": "2024-04-08", "close": 1983222.3071, "volume": 8.0}, {"date": "2024-04-09", "close": 1722517.0273, "volume": 2.0}, {"date": "2024-04-10", "close": 1554920.776, "volume": 1.0}, {"date": "2024-04-11", "close": 1489744.4561, "volume": 1.0}, {"date": "2024-04-12", "close": 1564231.6789, "volume": 1.0}, {"date": "2024-04-15", "close": 1499055.3589, "volume": 1.0}, {"date": "2024-04-16", "close": 1536298.9703, "volume": null}, {"date": "2024-04-17", "close": 1517677.1646, "volume": null}, {"date": "2024-04-18", "close": 1592164.3874, "volume": null}, {"date": "2024-04-19", "close": 1508366.2618, "volume": null}, {"date": "2024-04-22", "close": 1536298.9703, "volume": null}, {"date": "2024-04-23", "close": 1554920.776, "volume": null}, {"date": "2024-04-24", "close": 1713206.1245, "volume": 1.0}, {"date": "2024-04-25", "close": 1703895.2216, "volume": null}, {"date": "2024-04-26", "close": 1610786.1931, "volume": 1.0}, {"date": "2024-04-29", "close": 1564231.6789, "volume": null}, {"date": "2024-04-30", "close": 1471122.6504, "volume": null}, {"date": "2024-05-01", "close": 1536298.9703, "volume": null}, {"date": "2024-05-02", "close": 1564231.6789, "volume": null}, {"date": "2024-05-03", "close": 1554920.776, "volume": null}, {"date": "2024-05-06", "close": 1536298.9703, "volume": null}, {"date": "2024-05-07", "close": 1564231.6789, "volume": null}, {"date": "2024-05-08", "close": 1540954.4217, "volume": null}, {"date": "2024-05-09", "close": 1489744.4561, "volume": null}, {"date": "2024-05-10", "close": 1424568.1361, "volume": null}, {"date": "2024-05-13", "close": 1433879.039, "volume": null}, {"date": "2024-05-14", "close": 1443189.9418, "volume": null}, {"date": "2024-05-15", "close": 1471122.6504, "volume": null}, {"date": "2024-05-16", "close": 1415257.2333, "volume": null}, {"date": "2024-05-17", "close": 1294215.4962, "volume": null}, {"date": "2024-05-20", "close": 1303526.3991, "volume": null}, {"date": "2024-05-21", "close": 1294215.4962, "volume": null}, {"date": "2024-05-22", "close": 1238350.0791, "volume": null}, {"date": "2024-05-23", "close": 1163862.8563, "volume": null}, {"date": "2024-05-24", "close": 1154551.9535, "volume": null}, {"date": "2024-05-28", "close": 1182484.662, "volume": null}, {"date": "2024-05-29", "close": 1145241.0506, "volume": null}, {"date": "2024-05-30", "close": 1005577.5078, "volume": null}, {"date": "2024-05-31", "close": 820011.214, "volume": 1.0}, {"date": "2024-06-03", "close": 829229.0079, "volume": null}, {"date": "2024-06-04", "close": 782115.8394, "volume": null}, {"date": "2024-06-05", "close": 771780.7373, "volume": null}, {"date": "2024-06-06", "close": 750924.3149, "volume": null}, {"date": "2024-06-07", "close": 703718.0374, "volume": null}, {"date": "2024-06-10", "close": 655953.1058, "volume": null}, {"date": "2024-06-11", "close": 679695.9081, "volume": null}, {"date": "2024-06-12", "close": 696921.0784, "volume": null}, {"date": "2024-06-13", "close": 677461.2914, "volume": null}, {"date": "2024-06-14", "close": 752041.6232, "volume": 8.0}, {"date": "2024-06-17", "close": 621782.0924, "volume": 1.0}, {"date": "2024-06-18", "close": 560795.6787, "volume": null}, {"date": "2024-06-20", "close": 558561.062, "volume": null}, {"date": "2024-06-21", "close": 544687.8168, "volume": null}, {"date": "2024-06-24", "close": 586586.8796, "volume": null}, {"date": "2024-06-25", "close": 623364.9458, "volume": null}, {"date": "2024-06-26", "close": 654556.4704, "volume": 2.0}, {"date": "2024-06-27", "close": 731278.3099, "volume": null}, {"date": "2024-06-28", "close": 694407.1346, "volume": null}, {"date": "2024-07-01", "close": 651483.8724, "volume": null}, {"date": "2024-07-02", "close": 665543.3357, "volume": null}, {"date": "2024-07-03", "close": 665264.0087, "volume": null}, {"date": "2024-07-05", "close": 629882.5778, "volume": null}, {"date": "2024-07-08", "close": 622806.2917, "volume": null}, {"date": "2024-07-09", "close": 617219.75, "volume": null}, {"date": "2024-07-10", "close": 665543.3357, "volume": null}, {"date": "2024-07-11", "close": 732954.2724, "volume": null}, {"date": "2024-07-12", "close": 805393.0966, "volume": null}, {"date": "2024-07-15", "close": 771873.8463, "volume": null}, {"date": "2024-07-16", "close": 810048.548, "volume": null}, {"date": "2024-07-17", "close": 816473.071, "volume": null}, {"date": "2024-07-18", "close": 796454.6298, "volume": null}, {"date": "2024-07-19", "close": 782115.8394, "volume": null}, {"date": "2024-07-22", "close": 693662.2624, "volume": null}, {"date": "2024-07-23", "close": 681651.1977, "volume": null}, {"date": "2024-07-24", "close": 670385.0052, "volume": null}, {"date": "2024-07-25", "close": 671036.7684, "volume": null}, {"date": "2024-07-26", "close": 713308.2674, "volume": null}, {"date": "2024-07-29", "close": 715915.3202, "volume": null}, {"date": "2024-07-30", "close": 654184.0343, "volume": null}, {"date": "2024-07-31", "close": 626996.1979, "volume": null}, {"date": "2024-08-01", "close": 636865.755, "volume": null}, {"date": "2024-08-02", "close": 600925.67, "volume": null}, {"date": "2024-08-05", "close": 582396.9733, "volume": null}, {"date": "2024-08-06", "close": 603346.5047, "volume": null}, {"date": "2024-08-07", "close": 619175.0396, "volume": null}, {"date": "2024-08-08", "close": 631744.7584, "volume": null}, {"date": "2024-08-09", "close": 634072.4841, "volume": null}, {"date": "2024-08-12", "close": 672712.7309, "volume": null}, {"date": "2024-08-13", "close": 647107.7481, "volume": null}, {"date": "2024-08-14", "close": 572620.5253, "volume": 1.0}, {"date": "2024-08-15", "close": 544874.0348, "volume": null}, {"date": "2024-08-16", "close": 526066.0111, "volume": null}, {"date": "2024-08-19", "close": 530721.4625, "volume": null}, {"date": "2024-08-20", "close": 521410.5596, "volume": null}, {"date": "2024-08-21", "close": 512099.6568, "volume": null}, {"date": "2024-08-22", "close": 493291.633, "volume": null}, {"date": "2024-08-23", "close": 471969.6655, "volume": null}, {"date": "2024-08-26", "close": 414055.8498, "volume": null}, {"date": "2024-08-27", "close": 428301.5311, "volume": null}, {"date": "2024-08-28", "close": 362938.9931, "volume": null}, {"date": "2024-08-29", "close": 313777.4261, "volume": 1.0}, {"date": "2024-08-30", "close": 297110.91, "volume": null}, {"date": "2024-09-03", "close": 275509.6153, "volume": 1.0}, {"date": "2024-09-04", "close": 265174.5132, "volume": null}, {"date": "2024-09-05", "close": 245435.3991, "volume": 1.0}, {"date": "2024-09-06", "close": 247390.6887, "volume": null}, {"date": "2024-09-09", "close": 306235.5948, "volume": 1.0}, {"date": "2024-09-10", "close": 306328.7038, "volume": 1.0}, {"date": "2024-09-11", "close": 264429.641, "volume": 2.0}, {"date": "2024-09-12", "close": 250742.6138, "volume": 12.0}, {"date": "2024-09-13", "close": 318619.0955, "volume": 198.0}, {"date": "2024-09-16", "close": 297948.8912, "volume": 7.0}, {"date": "2024-09-17", "close": 256142.9374, "volume": 4.0}, {"date": "2024-09-18", "close": 226161.8302, "volume": 3.0}, {"date": "2024-09-19", "close": 242362.8012, "volume": 2.0}, {"date": "2024-09-20", "close": 242176.5831, "volume": 3.0}, {"date": "2024-09-23", "close": 268154.0021, "volume": 3.0}, {"date": "2024-09-24", "close": 263591.6597, "volume": 2.0}, {"date": "2024-09-25", "close": 255863.6103, "volume": 2.0}, {"date": "2024-09-26", "close": 235286.515, "volume": 2.0}, {"date": "2024-09-27", "close": 212288.585, "volume": 3.0}, {"date": "2024-09-30", "close": 200277.5203, "volume": 2.0}, {"date": "2024-10-01", "close": 167410.0333, "volume": 3.0}, {"date": "2024-10-02", "close": 155398.9686, "volume": 2.0}, {"date": "2024-10-03", "close": 170948.1763, "volume": 3.0}, {"date": "2024-10-04", "close": 176534.718, "volume": 1.0}, {"date": "2024-10-07", "close": 175882.9548, "volume": 1.0}, {"date": "2024-10-08", "close": 165361.6346, "volume": 5.0}, {"date": "2024-10-09", "close": 169179.1048, "volume": 7.0}, {"date": "2024-10-10", "close": 154560.9873, "volume": 6.0}, {"date": "2024-10-11", "close": 139197.9976, "volume": 5.0}, {"date": "2024-10-14", "close": 147112.265, "volume": 2.0}, {"date": "2024-10-15", "close": 122438.3725, "volume": 8.0}, {"date": "2024-10-16", "close": 101116.405, "volume": 14.0}, {"date": "2024-10-17", "close": 94412.5549, "volume": 7.0}, {"date": "2024-10-18", "close": 97671.3709, "volume": 5.0}, {"date": "2024-10-21", "close": 97764.4799, "volume": 5.0}, {"date": "2024-10-22", "close": 108099.5821, "volume": 22.0}, {"date": "2024-10-23", "close": 113593.0148, "volume": 80.0}, {"date": "2024-10-24", "close": 99626.6605, "volume": 10.0}, {"date": "2024-10-25", "close": 104747.6571, "volume": 8.0}, {"date": "2024-10-28", "close": 99626.6605, "volume": 6.0}, {"date": "2024-10-29", "close": 97112.7167, "volume": 4.0}, {"date": "2024-10-30", "close": 93481.4646, "volume": 6.0}, {"date": "2024-10-31", "close": 96460.9535, "volume": 6.0}, {"date": "2024-11-01", "close": 92922.8104, "volume": 3.0}, {"date": "2024-11-04", "close": 97950.698, "volume": 3.0}, {"date": "2024-11-05", "close": 97019.6077, "volume": 2.0}, {"date": "2024-11-06", "close": 95902.2994, "volume": 2.0}, {"date": "2024-11-07", "close": 109868.6536, "volume": 16.0}, {"date": "2024-11-08", "close": 110054.8717, "volume": 5.0}, {"date": "2024-11-11", "close": 95902.2994, "volume": 7.0}, {"date": "2024-11-12", "close": 93574.5736, "volume": 7.0}, {"date": "2024-11-13", "close": 93015.9195, "volume": 7.0}, {"date": "2024-11-14", "close": 88267.359, "volume": 3.0}, {"date": "2024-11-15", "close": 85753.4153, "volume": 4.0}, {"date": "2024-11-18", "close": 89384.6674, "volume": 7.0}, {"date": "2024-11-19", "close": 90781.3028, "volume": 6.0}, {"date": "2024-11-20", "close": 90315.7576, "volume": 22.0}, {"date": "2024-11-21", "close": 92177.9382, "volume": 12.0}, {"date": "2024-11-22", "close": 87615.5958, "volume": 6.0}, {"date": "2024-11-25", "close": 83984.3437, "volume": 5.0}, {"date": "2024-11-26", "close": 101023.2959, "volume": 25.0}, {"date": "2024-11-27", "close": 96460.9535, "volume": 4.0}, {"date": "2024-11-29", "close": 92550.3743, "volume": 3.0}, {"date": "2024-12-02", "close": 93109.0285, "volume": 8.0}, {"date": "2024-12-03", "close": 85101.6521, "volume": 5.0}, {"date": "2024-12-04", "close": 85474.0882, "volume": 4.0}, {"date": "2024-12-05", "close": 83798.1257, "volume": 5.0}, {"date": "2024-12-06", "close": 79142.6742, "volume": 8.0}, {"date": "2024-12-09", "close": 78211.5839, "volume": 6.0}, {"date": "2024-12-10", "close": 75418.3131, "volume": 7.0}, {"date": "2024-12-11", "close": 68342.0269, "volume": 10.0}, {"date": "2024-12-12", "close": 68435.136, "volume": 12.0}, {"date": "2024-12-13", "close": 45716.533, "volume": 45.0}, {"date": "2024-12-16", "close": 38640.2468, "volume": 11.0}, {"date": "2024-12-17", "close": 30150.2863, "volume": 67.0}, {"date": "2024-12-18", "close": 36911.6777, "volume": 49.0}, {"date": "2024-12-19", "close": 32634.0627, "volume": 17.0}, {"date": "2024-12-20", "close": 34151.9261, "volume": 15.0}, {"date": "2024-12-23", "close": 33392.9944, "volume": 7.0}, {"date": "2024-12-24", "close": 35385.5351, "volume": 5.0}, {"date": "2024-12-26", "close": 36290.7336, "volume": 7.0}, {"date": "2024-12-27", "close": 34427.9013, "volume": 10.0}, {"date": "2024-12-30", "close": 40292.3734, "volume": 22.0}, {"date": "2024-12-31", "close": 36635.7026, "volume": 25.0}, {"date": "2025-01-02", "close": 38636.5225, "volume": 12.0}, {"date": "2025-01-03", "close": 40706.3362, "volume": 7.0}, {"date": "2025-01-06", "close": 39740.4231, "volume": 11.0}, {"date": "2025-01-07", "close": 39671.4293, "volume": 9.0}, {"date": "2025-01-08", "close": 55884.97, "volume": 239.0}, {"date": "2025-01-10", "close": 33737.9634, "volume": 48.0}, {"date": "2025-01-13", "close": 41396.2741, "volume": 3384.0}, {"date": "2025-01-14", "close": 43811.0567, "volume": 2051.0}, {"date": "2025-01-15", "close": 53263.206, "volume": 1145.0}, {"date": "2025-01-16", "close": 42707.1561, "volume": 154.0}, {"date": "2025-01-17", "close": 35186.833, "volume": 114.0}, {"date": "2025-01-21", "close": 39533.4417, "volume": 98.0}, {"date": "2025-01-22", "close": 35393.8143, "volume": 50.0}, {"date": "2025-01-23", "close": 35324.8206, "volume": 39.0}, {"date": "2025-01-24", "close": 34565.8889, "volume": 53.0}, {"date": "2025-01-27", "close": 34082.9323, "volume": 86.0}, {"date": "2025-01-28", "close": 31944.1248, "volume": 35.0}, {"date": "2025-01-29", "close": 29736.3235, "volume": 18.0}, {"date": "2025-01-30", "close": 28011.4788, "volume": 30.0}, {"date": "2025-01-31", "close": 28356.4477, "volume": 14.0}, {"date": "2025-02-03", "close": 27666.5098, "volume": 41.0}, {"date": "2025-02-04", "close": 27114.5595, "volume": 15.0}, {"date": "2025-02-05", "close": 25044.7458, "volume": 25.0}, {"date": "2025-02-06", "close": 23043.9259, "volume": 20.0}, {"date": "2025-02-07", "close": 21043.106, "volume": 13.0}, {"date": "2025-02-10", "close": 23664.87, "volume": 34.0}, {"date": "2025-02-11", "close": 22216.0004, "volume": 10.0}, {"date": "2025-02-12", "close": 22216.0004, "volume": 7.0}, {"date": "2025-02-13", "close": 21319.0812, "volume": 33.0}, {"date": "2025-02-14", "close": 22009.0191, "volume": 6.0}, {"date": "2025-02-18", "close": 22836.9445, "volume": 18.0}, {"date": "2025-02-19", "close": 23112.9197, "volume": 9.0}, {"date": "2025-02-20", "close": 22422.9818, "volume": 4.0}, {"date": "2025-02-21", "close": 21733.0439, "volume": 12.0}, {"date": "2025-02-24", "close": 18283.3544, "volume": 24.0}, {"date": "2025-02-25", "close": 17593.4165, "volume": 17.0}, {"date": "2025-02-26", "close": 15454.609, "volume": 25.0}, {"date": "2025-02-27", "close": 13936.7456, "volume": 20.0}, {"date": "2025-02-28", "close": 13246.8077, "volume": 19.0}, {"date": "2025-03-03", "close": 12349.8884, "volume": 14.0}, {"date": "2025-03-04", "close": 13108.8201, "volume": 12.0}, {"date": "2025-03-05", "close": 14143.727, "volume": 11.0}, {"date": "2025-03-06", "close": 14281.7146, "volume": 8.0}, {"date": "2025-03-07", "close": 14350.7083, "volume": 7.0}, {"date": "2025-03-10", "close": 13867.7518, "volume": 6.0}, {"date": "2025-03-11", "close": 13246.8077, "volume": 8.0}, {"date": "2025-03-12", "close": 13798.0681, "volume": 5.0}, {"date": "2025-03-13", "close": 13384.7953, "volume": 7.0}, {"date": "2025-03-14", "close": 11866.9319, "volume": 18.0}, {"date": "2025-03-17", "close": 12349.8884, "volume": 7.0}, {"date": "2025-03-18", "close": 12763.8512, "volume": 6.0}, {"date": "2025-03-19", "close": 13108.8201, "volume": 5.0}, {"date": "2025-03-20", "close": 12763.8512, "volume": 5.0}, {"date": "2025-03-21", "close": 11797.9381, "volume": 8.0}, {"date": "2025-03-24", "close": 11935.9257, "volume": 5.0}, {"date": "2025-03-25", "close": 11452.9692, "volume": 7.0}, {"date": "2025-03-26", "close": 11108.0002, "volume": 6.0}, {"date": "2025-03-27", "close": 9935.1058, "volume": 11.0}, {"date": "2025-03-28", "close": 10418.0623, "volume": 9.0}, {"date": "2025-03-31", "close": 9935.1058, "volume": 6.0}, {"date": "2025-04-01", "close": 10418.0623, "volume": 6.0}, {"date": "2025-04-02", "close": 8969.1927, "volume": 19.0}, {"date": "2025-04-03", "close": 8003.2797, "volume": 14.0}, {"date": "2025-04-04", "close": 7244.348, "volume": 19.0}, {"date": "2025-04-07", "close": 7589.3169, "volume": 17.0}, {"date": "2025-04-08", "close": 7244.348, "volume": 156.0}, {"date": "2025-04-09", "close": 7382.3355, "volume": 3483.0}, {"date": "2025-04-10", "close": 6574.4183, "volume": 492.0}, {"date": "2025-04-11", "close": 6141.1373, "volume": 116.0}, {"date": "2025-04-14", "close": 5865.169, "volume": 76.0}, {"date": "2025-04-15", "close": 5719.5852, "volume": 84.0}, {"date": "2025-04-16", "close": 5228.3494, "volume": 68.0}, {"date": "2025-04-17", "close": 5347.0187, "volume": 27.0}, {"date": "2025-04-21", "close": 5222.8299, "volume": 25.0}, {"date": "2025-04-22", "close": 5222.8299, "volume": 27.0}, {"date": "2025-04-23", "close": 5698.8871, "volume": 32.0}, {"date": "2025-04-24", "close": 5540.2013, "volume": 26.0}, {"date": "2025-04-25", "close": 5540.2013, "volume": 27.0}, {"date": "2025-04-28", "close": 5445.6799, "volume": 13.0}, {"date": "2025-04-29", "close": 5581.5976, "volume": 35.0}, {"date": "2025-04-30", "close": 5864.4722, "volume": 32.0}, {"date": "2025-05-01", "close": 6209.4411, "volume": 34.0}, {"date": "2025-05-02", "close": 6933.8759, "volume": 300.0}, {"date": "2025-05-05", "close": 9659.1306, "volume": 619.0}, {"date": "2025-05-06", "close": 8210.261, "volume": 164.0}, {"date": "2025-05-07", "close": 8624.2238, "volume": 89.0}, {"date": "2025-05-08", "close": 8624.2238, "volume": 48.0}, {"date": "2025-05-09", "close": 7244.348, "volume": 66.0}, {"date": "2025-05-12", "close": 7382.3355, "volume": 59.0}, {"date": "2025-05-13", "close": 7934.2859, "volume": 89.0}, {"date": "2025-05-14", "close": 7934.2859, "volume": 33.0}, {"date": "2025-05-15", "close": 7658.3107, "volume": 25.0}, {"date": "2025-05-16", "close": 7451.3293, "volume": 13.0}, {"date": "2025-05-19", "close": 7589.3169, "volume": 16.0}, {"date": "2025-05-20", "close": 7175.3542, "volume": 12.0}, {"date": "2025-05-21", "close": 7106.3604, "volume": 20.0}, {"date": "2025-05-22", "close": 6568.2088, "volume": 40.0}, {"date": "2025-05-23", "close": 6057.6548, "volume": 51.0}, {"date": "2025-05-27", "close": 5560.8995, "volume": 248.0}, {"date": "2025-05-28", "close": 5344.9489, "volume": 26.0}, {"date": "2025-05-29", "close": 5345.6389, "volume": 33.0}, {"date": "2025-05-30", "close": 5174.5343, "volume": 21.0}, {"date": "2025-06-02", "close": 5229.7293, "volume": 16.0}, {"date": "2025-06-03", "close": 5174.5343, "volume": 21.0}, {"date": "2025-06-04", "close": 5167.6349, "volume": 16.0}, {"date": "2025-06-05", "close": 5119.3392, "volume": 22.0}, {"date": "2025-06-06", "close": 5112.4398, "volume": 14.0}, {"date": "2025-06-09", "close": 5053.1052, "volume": 27.0}, {"date": "2025-06-10", "close": 4966.863, "volume": 18.0}, {"date": "2025-06-11", "close": 4795.0684, "volume": 35.0}, {"date": "2025-06-12", "close": 4550.1405, "volume": 46.0}, {"date": "2025-06-13", "close": 4456.9988, "volume": 19.0}, {"date": "2025-06-16", "close": 4276.9251, "volume": 21.0}, {"date": "2025-06-17", "close": 3291.0038, "volume": 110.0}, {"date": "2025-06-18", "close": 3036.4167, "volume": 127.0}, {"date": "2025-06-20", "close": 2615.8692, "volume": 840.0}, {"date": "2025-06-23", "close": 2432.8784, "volume": 100.0}, {"date": "2025-06-24", "close": 2174.8913, "volume": 242.0}, {"date": "2025-06-25", "close": 2066.8967, "volume": 103.0}, {"date": "2025-06-26", "close": 2495.8752, "volume": 528.0}, {"date": "2025-06-27", "close": 2438.8781, "volume": 184.0}, {"date": "2025-06-30", "close": 2258.8871, "volume": 92.0}, {"date": "2025-07-01", "close": 2234.8883, "volume": 84.0}, {"date": "2025-07-02", "close": 2087.8956, "volume": 243.0}, {"date": "2025-07-03", "close": 1949.9025, "volume": 453.0}, {"date": "2025-07-07", "close": 1871.9064, "volume": 109.0}, {"date": "2025-07-08", "close": 1775.9112, "volume": 186.0}, {"date": "2025-07-09", "close": 1835.9082, "volume": 131.0}, {"date": "2025-07-10", "close": 2039.898, "volume": 278.0}, {"date": "2025-07-11", "close": 1853.9073, "volume": 4534.0}, {"date": "2025-07-14", "close": 1541.9229, "volume": 814.0}, {"date": "2025-07-15", "close": 1424.9288, "volume": 353.0}, {"date": "2025-07-16", "close": 1373.9313, "volume": 4964.0}, {"date": "2025-07-17", "close": 1469.9265, "volume": 85562.0}, {"date": "2025-07-18", "close": 1172.9414, "volume": 5880.0}, {"date": "2025-07-21", "close": 1073.9463, "volume": 2610.0}, {"date": "2025-07-22", "close": 911.9544, "volume": 2666.0}, {"date": "2025-07-23", "close": 914.9543, "volume": 1575.0}, {"date": "2025-07-24", "close": 884.9558, "volume": 1135.0}, {"date": "2025-07-25", "close": 920.9539, "volume": 749.0}, {"date": "2025-07-28", "close": 998.9501, "volume": 60649.0}, {"date": "2025-07-29", "close": 914.9543, "volume": 3069.0}, {"date": "2025-07-30", "close": 881.9559, "volume": 1237.0}, {"date": "2025-07-31", "close": 827.9586, "volume": 1460.0}, {"date": "2025-08-01", "close": 740.963, "volume": 1057.0}, {"date": "2025-08-04", "close": 737.9631, "volume": 3946.0}, {"date": "2025-08-05", "close": 764.9617, "volume": 1104.0}, {"date": "2025-08-06", "close": 746.9627, "volume": 630.0}, {"date": "2025-08-07", "close": 743.9628, "volume": 828.0}, {"date": "2025-08-08", "close": 728.9636, "volume": 672.0}, {"date": "2025-08-11", "close": 689.9655, "volume": 848.0}, {"date": "2025-08-12", "close": 713.9643, "volume": 462.0}, {"date": "2025-08-13", "close": 800.96, "volume": 1613.0}, {"date": "2025-08-14", "close": 719.964, "volume": 1573.0}, {"date": "2025-08-15", "close": 701.9649, "volume": 350.0}, {"date": "2025-08-18", "close": 701.9649, "volume": 551.0}, {"date": "2025-08-19", "close": 671.9664, "volume": 391.0}, {"date": "2025-08-20", "close": 656.9672, "volume": 500.0}, {"date": "2025-08-21", "close": 593.9703, "volume": 839.0}, {"date": "2025-08-22", "close": 590.9705, "volume": 692.0}, {"date": "2025-08-25", "close": 581.9709, "volume": 714.0}, {"date": "2025-08-26", "close": 554.9723, "volume": 557.0}, {"date": "2025-08-27", "close": 542.9728, "volume": 525.0}, {"date": "2025-08-28", "close": 539.973, "volume": 633.0}, {"date": "2025-08-29", "close": 524.9738, "volume": 510.0}, {"date": "2025-09-02", "close": 536.9732, "volume": 317.0}, {"date": "2025-09-03", "close": 524.9738, "volume": 321.0}, {"date": "2025-09-04", "close": 494.9753, "volume": 541.0}, {"date": "2025-09-05", "close": 512.9743, "volume": 478.0}, {"date": "2025-09-08", "close": 485.9757, "volume": 424.0}, {"date": "2025-09-09", "close": 509.9745, "volume": 394.0}, {"date": "2025-09-10", "close": 506.9747, "volume": 776.0}, {"date": "2025-09-11", "close": 539.973, "volume": 625.0}, {"date": "2025-09-12", "close": 539.973, "volume": 351.0}, {"date": "2025-09-15", "close": 515.9742, "volume": 330.0}, {"date": "2025-09-16", "close": 524.9738, "volume": 497.0}, {"date": "2025-09-17", "close": 521.9739, "volume": 384.0}, {"date": "2025-09-18", "close": 527.9736, "volume": 21263.0}, {"date": "2025-09-19", "close": 590.9705, "volume": 73580.0}, {"date": "2025-09-22", "close": 476.9762, "volume": 7061.0}, {"date": "2025-09-23", "close": 473.9763, "volume": 2198.0}, {"date": "2025-09-24", "close": 452.9774, "volume": 35592.0}, {"date": "2025-09-25", "close": 593.9703, "volume": 70928.0}, {"date": "2025-09-26", "close": 467.9766, "volume": 8772.0}, {"date": "2025-09-29", "close": 488.9756, "volume": 5177.0}, {"date": "2025-09-30", "close": 506.9747, "volume": 3182.0}, {"date": "2025-10-01", "close": 515.9742, "volume": 2205.0}, {"date": "2025-10-02", "close": 488.9756, "volume": 1897.0}, {"date": "2025-10-03", "close": 503.9748, "volume": 1944.0}, {"date": "2025-10-06", "close": 494.9753, "volume": 1488.0}, {"date": "2025-10-07", "close": 482.9759, "volume": 1141.0}, {"date": "2025-10-08", "close": 473.9763, "volume": 843.0}, {"date": "2025-10-09", "close": 467.9766, "volume": 903.0}, {"date": "2025-10-10", "close": 455.9772, "volume": 2471.0}, {"date": "2025-10-13", "close": 479.976, "volume": 805.0}, {"date": "2025-10-14", "close": 467.9766, "volume": 1208.0}, {"date": "2025-10-15", "close": 464.9768, "volume": 592.0}, {"date": "2025-10-16", "close": 443.9778, "volume": 738.0}, {"date": "2025-10-17", "close": 443.9778, "volume": 777.0}, {"date": "2025-10-20", "close": 461.9769, "volume": 359.0}, {"date": "2025-10-21", "close": 452.9774, "volume": 512.0}, {"date": "2025-10-22", "close": 443.9778, "volume": 1123.0}, {"date": "2025-10-23", "close": 458.9771, "volume": 1808.0}, {"date": "2025-10-24", "close": 476.9762, "volume": 818.0}, {"date": "2025-10-27", "close": 455.9772, "volume": 650.0}, {"date": "2025-10-28", "close": 452.9774, "volume": 19204.0}, {"date": "2025-10-29", "close": 482.9759, "volume": 43840.0}, {"date": "2025-10-30", "close": 434.9783, "volume": 4185.0}, {"date": "2025-10-31", "close": 452.9774, "volume": 1617.0}, {"date": "2025-11-03", "close": 464.9768, "volume": 1762.0}, {"date": "2025-11-04", "close": 386.9807, "volume": 2887.0}, {"date": "2025-11-05", "close": 380.981, "volume": 1704.0}, {"date": "2025-11-06", "close": 371.9814, "volume": 617.0}, {"date": "2025-11-07", "close": 371.9814, "volume": 661.0}, {"date": "2025-11-10", "close": 386.9807, "volume": 819.0}, {"date": "2025-11-11", "close": 365.9817, "volume": 457.0}, {"date": "2025-11-12", "close": 329.9835, "volume": 1489.0}, {"date": "2025-11-13", "close": 317.9841, "volume": 455.0}, {"date": "2025-11-14", "close": 284.9558, "volume": 1064.0}, {"date": "2025-11-17", "close": 263.2968, "volume": 711.0}, {"date": "2025-11-18", "close": 274.7863, "volume": 733.0}, {"date": "2025-11-19", "close": 265.4867, "volume": 665.0}, {"date": "2025-11-20", "close": 240.378, "volume": 564.0}, {"date": "2025-11-21", "close": 248.9876, "volume": 381.0}, {"date": "2025-11-24", "close": 249.8875, "volume": 370.0}, {"date": "2025-11-25", "close": 259.307, "volume": 194.0}, {"date": "2025-11-26", "close": 311.9844, "volume": 1169.0}, {"date": "2025-11-28", "close": 317.9841, "volume": 741.0}, {"date": "2025-12-01", "close": 305.9847, "volume": 400.0}, {"date": "2025-12-02", "close": 316.4842, "volume": 502.0}, {"date": "2025-12-03", "close": 305.9847, "volume": 729.0}, {"date": "2025-12-04", "close": 314.9843, "volume": 336.0}, {"date": "2025-12-05", "close": 317.9841, "volume": 402.0}, {"date": "2025-12-08", "close": 335.9832, "volume": 957.0}, {"date": "2025-12-09", "close": 326.9837, "volume": 722.0}, {"date": "2025-12-10", "close": 340.483, "volume": 683.0}, {"date": "2025-12-11", "close": 341.9829, "volume": 696.0}, {"date": "2025-12-12", "close": 314.9843, "volume": 982.0}, {"date": "2025-12-15", "close": 287.9856, "volume": 545.0}, {"date": "2025-12-16", "close": 314.9843, "volume": 607.0}, {"date": "2025-12-17", "close": 293.9853, "volume": 323.0}, {"date": "2025-12-18", "close": 279.886, "volume": 338.0}, {"date": "2025-12-19", "close": 287.1456, "volume": 586.0}, {"date": "2025-12-22", "close": 277.8161, "volume": 392.0}, {"date": "2025-12-23", "close": 261.7369, "volume": 419.0}, {"date": "2025-12-24", "close": 260.117, "volume": 280.0}, {"date": "2025-12-26", "close": 262.4269, "volume": 303.0}, {"date": "2025-12-29", "close": 248.6576, "volume": 871.0}, {"date": "2025-12-30", "close": 228.3186, "volume": 820.0}, {"date": "2025-12-31", "close": 230.9885, "volume": 493.0}, {"date": "2026-01-02", "close": 263.9868, "volume": 564.0}, {"date": "2026-01-05", "close": 289.5755, "volume": 588.0}, {"date": "2026-01-06", "close": 277.4261, "volume": 1670.0}, {"date": "2026-01-07", "close": 262.9968, "volume": 555.0}, {"date": "2026-01-08", "close": 278.0861, "volume": 625.0}, {"date": "2026-01-09", "close": 272.0864, "volume": 536.0}, {"date": "2026-01-12", "close": 260.627, "volume": 531.0}, {"date": "2026-01-13", "close": 244.8778, "volume": 232.0}, {"date": "2026-01-14", "close": 257.3271, "volume": 276.0}, {"date": "2026-01-15", "close": 259.487, "volume": 169.0}, {"date": "2026-01-16", "close": 254.2073, "volume": 252.0}, {"date": "2026-01-20", "close": 243.4678, "volume": 380.0}, {"date": "2026-01-21", "close": 242.5379, "volume": 286.0}, {"date": "2026-01-22", "close": 248.9876, "volume": 1462.0}, {"date": "2026-01-23", "close": 210.1095, "volume": 2089.0}, {"date": "2026-01-26", "close": 226.2, "volume": 2680.0}, {"date": "2026-01-27", "close": 183.9, "volume": 3297.0}, {"date": "2026-01-28", "close": 172.6, "volume": 1589.0}, {"date": "2026-01-29", "close": 153.8, "volume": 1029.0}, {"date": "2026-01-30", "close": 153.7, "volume": 1478.0}, {"date": "2026-02-02", "close": 144.0, "volume": 3521.0}, {"date": "2026-02-03", "close": 129.6, "volume": 2418.0}, {"date": "2026-02-04", "close": 125.2, "volume": 750.0}, {"date": "2026-02-05", "close": 113.4, "volume": 1365.0}, {"date": "2026-02-06", "close": 116.2, "volume": 3580.0}, {"date": "2026-02-09", "close": 107.2, "volume": 1296.0}, {"date": "2026-02-10", "close": 110.6, "volume": 1176.0}, {"date": "2026-02-11", "close": 112.4, "volume": 1135.0}, {"date": "2026-02-12", "close": 113.8, "volume": 865.0}, {"date": "2026-02-13", "close": 128.6, "volume": 6805.0}, {"date": "2026-02-17", "close": 115.6, "volume": 2579.0}, {"date": "2026-02-18", "close": 112.8, "volume": 1003.0}, {"date": "2026-02-19", "close": 124.4, "volume": 1518.0}, {"date": "2026-02-20", "close": 113.8, "volume": 1612.0}, {"date": "2026-02-23", "close": 96.0, "volume": 2843.0}, {"date": "2026-02-24", "close": 96.6, "volume": 2085.0}, {"date": "2026-02-25", "close": 96.4, "volume": 2469.0}, {"date": "2026-02-26", "close": 98.8, "volume": 764.0}, {"date": "2026-02-27", "close": 91.4, "volume": 1037.0}, {"date": "2026-03-02", "close": 87.0, "volume": 1077.0}, {"date": "2026-03-03", "close": 79.4, "volume": 8878.0}, {"date": "2026-03-04", "close": 79.8, "volume": 1597.0}, {"date": "2026-03-05", "close": 79.2, "volume": 1145.0}, {"date": "2026-03-06", "close": 81.0, "volume": 858.0}, {"date": "2026-03-09", "close": 81.8, "volume": 532.0}, {"date": "2026-03-10", "close": 78.6, "volume": 666.0}, {"date": "2026-03-11", "close": 76.1, "volume": 1579.0}, {"date": "2026-03-12", "close": 74.012, "volume": 661.0}, {"date": "2026-03-13", "close": 77.7, "volume": 5005.0}, {"date": "2026-03-16", "close": 74.2, "volume": 1716.0}, {"date": "2026-03-17", "close": 73.0, "volume": 669.0}, {"date": "2026-03-18", "close": 73.0, "volume": 636.0}, {"date": "2026-03-19", "close": 72.2, "volume": 1036.0}, {"date": "2026-03-20", "close": 71.4, "volume": 1620.0}, {"date": "2026-03-23", "close": 70.2, "volume": 1392.0}, {"date": "2026-03-24", "close": 68.6, "volume": 623.0}, {"date": "2026-03-25", "close": 65.8, "volume": 931.0}, {"date": "2026-03-26", "close": 58.8, "volume": 2331.0}, {"date": "2026-03-27", "close": 48.2, "volume": 3105.0}, {"date": "2026-03-30", "close": 47.2, "volume": 5420.0}, {"date": "2026-03-31", "close": 44.2, "volume": 5970.0}, {"date": "2026-04-01", "close": 44.2, "volume": 2225.0}, {"date": "2026-04-02", "close": 45.3, "volume": 816.0}, {"date": "2026-04-06", "close": 43.0, "volume": 1077.0}, {"date": "2026-04-07", "close": 43.2, "volume": 13425.0}, {"date": "2026-04-08", "close": 42.8, "volume": 3052.0}, {"date": "2026-04-09", "close": 40.6, "volume": 630.0}, {"date": "2026-04-10", "close": 40.2, "volume": 920.0}, {"date": "2026-04-13", "close": 41.2, "volume": 1943.0}, {"date": "2026-04-14", "close": 41.0, "volume": 677.0}, {"date": "2026-04-15", "close": 38.2, "volume": 3949.0}, {"date": "2026-04-16", "close": 41.2, "volume": 3385.0}, {"date": "2026-04-17", "close": 39.6, "volume": 2414.0}, {"date": "2026-04-20", "close": 44.2, "volume": 3843.0}, {"date": "2026-04-21", "close": 42.8, "volume": 1191.0}, {"date": "2026-04-22", "close": 41.0, "volume": 30442.0}, {"date": "2026-04-23", "close": 34.2, "volume": 22763.0}, {"date": "2026-04-24", "close": 33.2, "volume": 4238.0}, {"date": "2026-04-27", "close": 33.4, "volume": 1429.0}, {"date": "2026-04-28", "close": 33.6, "volume": 2948.0}, {"date": "2026-04-29", "close": 32.2, "volume": 2410.0}, {"date": "2026-04-30", "close": 31.2, "volume": 8961.0}, {"date": "2026-05-01", "close": 27.4, "volume": 3121441.0}, {"date": "2026-05-04", "close": 19.84, "volume": 220859.0}, {"date": "2026-05-05", "close": 16.8, "volume": 83118.0}, {"date": "2026-05-06", "close": 17.016, "volume": 34349.0}, {"date": "2026-05-07", "close": 14.234, "volume": 78541.0}, {"date": "2026-05-08", "close": 12.656, "volume": 41627.0}, {"date": "2026-05-11", "close": 11.886, "volume": 43665.0}, {"date": "2026-05-12", "close": 11.622, "volume": 69511.0}, {"date": "2026-05-13", "close": 13.908, "volume": 78168.0}, {"date": "2026-05-14", "close": 14.28, "volume": 33737.0}, {"date": "2026-05-15", "close": 12.574, "volume": 45064.0}, {"date": "2026-05-18", "close": 13.402, "volume": 55272.0}, {"date": "2026-05-19", "close": 12.574, "volume": 18901.0}, {"date": "2026-05-20", "close": 12.2, "volume": 13898.0}, {"date": "2026-05-21", "close": 11.976, "volume": 8486.0}, {"date": "2026-05-22", "close": 11.94, "volume": 8476.0}, {"date": "2026-05-26", "close": 11.71, "volume": 6692.0}, {"date": "2026-05-27", "close": 11.68, "volume": 8039.0}, {"date": "2026-05-28", "close": 11.32, "volume": 11046.0}, {"date": "2026-05-29", "close": 10.926, "volume": 18804.0}, {"date": "2026-06-01", "close": 11.6, "volume": 16353.0}, {"date": "2026-06-02", "close": 9.6, "volume": 23014.0}, {"date": "2026-06-03", "close": 9.84, "volume": 15694.0}, {"date": "2026-06-04", "close": 10.38, "volume": 20628.0}, {"date": "2026-06-05", "close": 9.252, "volume": 13929.0}, {"date": "2026-06-08", "close": 10.318, "volume": 12843.0}, {"date": "2026-06-09", "close": 7.3, "volume": 150502.0}, {"date": "2026-06-10", "close": 6.678, "volume": 36105.0}, {"date": "2026-06-11", "close": 6.32, "volume": 58122.0}, {"date": "2026-06-12", "close": 6.545, "volume": 110556.0}, {"date": "2026-06-15", "close": 6.14, "volume": 53689.0}, {"date": "2026-06-16", "close": 5.74, "volume": 52853.0}, {"date": "2026-06-17", "close": 5.5, "volume": 18634.0}, {"date": "2026-06-18", "close": 4.645, "volume": 75374.0}, {"date": "2026-06-22", "close": 4.49, "volume": 32749.0}, {"date": "2026-06-23", "close": 4.6, "volume": 46346.0}, {"date": "2026-06-24", "close": 4.78, "volume": 33719.0}, {"date": "2026-06-25", "close": 4.85, "volume": 17953.0}, {"date": "2026-06-26", "close": 3.93, "volume": 56921.0}, {"date": "2026-06-29", "close": 3.9, "volume": 18114.0}, {"date": "2026-06-30", "close": 4.05, "volume": 19715.0}, {"date": "2026-07-01", "close": 4.31, "volume": 16497.0}, {"date": "2026-07-02", "close": 4.01, "volume": 22542.0}, {"date": "2026-07-06", "close": 4.28, "volume": 10393.0}, {"date": "2026-07-07", "close": 4.36, "volume": 14760.0}, {"date": "2026-07-08", "close": 4.22, "volume": 5338.0}, {"date": "2026-07-09", "close": 4.32, "volume": 12514.0}, {"date": "2026-07-10", "close": 4.23, "volume": 6341.0}, {"date": "2026-07-13", "close": 4.1001, "volume": 7605.0}, {"date": "2026-07-14", "close": 4.19, "volume": 3262.0}, {"date": "2026-07-15", "close": 4.34, "volume": 5862.0}, {"date": "2026-07-16", "close": 4.29, "volume": 8676.0}, {"date": "2026-07-17", "close": 4.33, "volume": 17155.0}, {"date": "2026-07-20", "close": 4.3199, "volume": 4454.0}, {"date": "2026-07-21", "close": 4.5099, "volume": 6876.0}, {"date": "2026-07-22", "close": 4.265, "volume": 27694.0}, {"date": "2026-07-23", "close": 4.65, "volume": 8735.0}, {"date": "2026-07-24", "close": 4.27, "volume": 8179.0}, {"date": "2026-07-27", "close": 4.14, "volume": 14181.0}, {"date": "2026-07-28", "close": 3.93, "volume": 4864.0}, {"date": "2026-07-29", "close": 3.72, "volume": 10341.0}, {"date": "2026-07-30", "close": 3.87, "volume": 7042.0}, {"date": "2026-07-31", "close": 4.0, "volume": 8595.0}, {"date": "2026-08-03", "close": 4.2, "volume": 5118.0}, {"date": "2026-08-04", "close": 4.41, "volume": 15933.0}, {"date": "2026-08-05", "close": 4.36, "volume": 8423.0}, {"date": "2026-08-06", "close": 4.32, "volume": 1952.0}, {"date": "2026-08-07", "close": 4.29, "volume": 9860.0}, {"date": "2026-08-10", "close": 4.35, "volume": 5613.0}, {"date": "2026-08-11", "close": 4.4, "volume": 4177.0}, {"date": "2026-08-12", "close": 4.31, "volume": 11899.0}, {"date": "2026-08-13", "close": 4.11, "volume": 30490.0}, {"date": "2026-08-14", "close": 4.325, "volume": 9552.0}, {"date": "2026-08-17", "close": 4.12, "volume": 9327.0}, {"date": "2026-08-18", "close": 4.07, "volume": 9059.0}, {"date": "2026-08-19", "close": 3.98, "volume": 15192.0}, {"date": "2026-08-20", "close": 3.9285, "volume": 6135.0}, {"date": "2026-08-21", "close": 3.756, "volume": 9227.0}, {"date": "2026-08-24", "close": 3.6836, "volume": 11465.0}, {"date": "2026-08-25", "close": 3.01, "volume": 99740.0}, {"date": "2026-08-26", "close": 3.39, "volume": 87320.0}, {"date": "2026-08-27", "close": 3.04, "volume": 34052.0}, {"date": "2026-08-28", "close": 3.13, "volume": 14439.0}, {"date": "2026-08-31", "close": 3.2, "volume": 14222.0}, {"date": "2026-09-01", "close": 2.61, "volume": 441981.0}, {"date": "2026-09-02", "close": 2.34, "volume": 59396.0}, {"date": "2026-09-03", "close": 2.28, "volume": 20177.0}, {"date": "2026-09-04", "close": 2.45, "volume": 30770.0}, {"date": "2026-09-08", "close": 2.29, "volume": 21933.0}, {"date": "2026-09-09", "close": 2.13, "volume": 22331.0}, {"date": "2026-09-10", "close": 2.045, "volume": 29937.0}, {"date": "2026-09-11", "close": 1.99, "volume": 11168.0}, {"date": "2026-09-14", "close": 1.85, "volume": 21024.0}, {"date": "2026-09-15", "close": 1.795, "volume": 21767.0}, {"date": "2026-09-16", "close": 1.72, "volume": 14811.0}, {"date": "2026-09-17", "close": 1.77, "volume": 13766.0}, {"date": "2026-09-18", "close": 1.79, "volume": 31967.0}, {"date": "2026-09-21", "close": 1.77, "volume": 20792.0}, {"date": "2026-09-22", "close": 1.81, "volume": 27077.0}, {"date": "2026-09-23", "close": 2.34, "volume": 2695944.0}], "refreshing": true}