{"ticker": "ATPC", "overview": {"name": "Agape ATP Corporation - 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": "ATPC", "has_prices": true, "as_of": "2026-09-18", "last": 2.23, "prev_close": 2.34, "change": -0.10999999999999988, "change_pct": -0.04700854700854696, "session_volume": 12219.0, "vwap_5": 2.3072327712243803, "vwap_20": 2.340150463627002, "vwap_60": 3.844408230988849, "vwap_250": 4.536984955660054, "high_52w": 69.0, "low_52w": 1.83, "avg_volume_20": 21752.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001595888-26-000072", "src": "13DG", "ticker": "ATPC", "cik": "1713210", "company": "Agape ATP Corp", "company_raw": "Agape ATP Corp", "who": "Agape ATP Corp", "who_key": "Agape ATP Corp", "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": "Agape ATP Corp takes a 5% passive stake in ATPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1713210/0001595888-26-000072-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-09", "mins": 167921}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000072", "src": "13DG", "ticker": "ATPC", "cik": "1713210", "company": "Agape ATP Corp", "company_raw": "Agape ATP Corp", "who": "Agape ATP Corp", "who_key": "Agape ATP Corp", "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": "Agape ATP Corp takes a 5% passive stake in ATPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1713210/0001595888-26-000072-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-09", "mins": 167921}], "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": "Agape ATP Corporation - Common Stock", "new_value": "Agape ATP Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001713210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001713210", "applied": 1, "detected_at": "2026-09-10T10:06:01.009387"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ATPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-18", "close": 950.0, "volume": null}, {"date": "2018-09-19", "close": 950.0, "volume": null}, {"date": "2018-09-20", "close": 950.0, "volume": null}, {"date": "2018-09-21", "close": 950.0, "volume": null}, {"date": "2018-09-24", "close": 950.0, "volume": null}, {"date": "2018-09-25", "close": 950.0, "volume": null}, {"date": "2018-09-26", "close": 950.0, "volume": null}, {"date": "2018-09-27", "close": 950.0, "volume": null}, {"date": "2018-09-28", "close": 950.0, "volume": null}, {"date": "2018-10-01", "close": 950.0, "volume": null}, {"date": "2018-10-02", "close": 950.0, "volume": null}, {"date": "2018-10-03", "close": 950.0, "volume": null}, {"date": "2018-10-04", "close": 950.0, "volume": null}, {"date": "2018-10-05", "close": 6000.0, "volume": null}, {"date": "2018-10-08", "close": 6000.0, "volume": null}, {"date": "2018-10-09", "close": 6000.0, "volume": null}, {"date": "2018-10-10", "close": 6000.0, "volume": null}, {"date": "2018-10-11", "close": 6000.0, "volume": null}, {"date": "2018-10-12", "close": 7000.0, "volume": null}, {"date": "2018-10-15", "close": 7000.0, "volume": null}, {"date": "2018-10-16", "close": 7000.0, "volume": null}, {"date": "2018-10-17", "close": 7000.0, "volume": null}, {"date": "2018-10-18", "close": 7000.0, "volume": null}, {"date": "2018-10-19", "close": 7000.0, "volume": null}, {"date": "2018-10-22", "close": 7000.0, "volume": null}, {"date": "2018-10-23", "close": 7000.0, "volume": null}, {"date": "2018-10-24", "close": 7000.0, "volume": null}, {"date": "2018-10-25", "close": 7000.0, "volume": null}, {"date": "2018-10-26", "close": 7000.0, "volume": null}, {"date": "2018-10-29", "close": 7000.0, "volume": null}, {"date": "2018-10-30", "close": 7000.0, "volume": null}, {"date": "2018-10-31", "close": 7000.0, "volume": null}, {"date": "2018-11-01", "close": 7000.0, "volume": null}, {"date": "2018-11-02", "close": 7000.0, "volume": null}, {"date": "2018-11-05", "close": 7000.0, "volume": null}, {"date": "2018-11-06", "close": 7000.0, "volume": null}, {"date": "2018-11-07", "close": 7000.0, "volume": null}, {"date": "2018-11-08", "close": 7000.0, "volume": null}, {"date": "2018-11-09", "close": 7000.0, "volume": null}, {"date": "2018-11-12", "close": 7000.0, "volume": null}, {"date": "2018-11-13", "close": 7000.0, "volume": null}, {"date": "2018-11-14", "close": 7000.0, "volume": null}, {"date": "2018-11-15", "close": 7000.0, "volume": null}, {"date": "2018-11-16", "close": 7000.0, "volume": null}, {"date": "2018-11-19", "close": 7000.0, "volume": null}, {"date": "2018-11-20", "close": 7000.0, "volume": null}, {"date": "2018-11-21", "close": 7000.0, "volume": null}, {"date": "2018-11-23", "close": 7000.0, "volume": null}, {"date": "2018-11-26", "close": 7000.0, "volume": null}, {"date": "2018-11-27", "close": 7000.0, "volume": null}, {"date": "2018-11-28", "close": 7000.0, "volume": null}, {"date": "2018-11-29", "close": 7000.0, "volume": null}, {"date": "2018-11-30", "close": 7000.0, "volume": null}, {"date": "2018-12-03", "close": 7000.0, "volume": null}, {"date": "2018-12-04", "close": 7000.0, "volume": null}, {"date": "2018-12-06", "close": 7000.0, "volume": null}, {"date": "2018-12-07", "close": 7000.0, "volume": null}, {"date": "2018-12-10", "close": 7000.0, "volume": null}, {"date": "2018-12-11", "close": 7000.0, "volume": null}, {"date": "2018-12-12", "close": 7000.0, "volume": null}, {"date": "2018-12-13", "close": 7000.0, "volume": null}, {"date": "2018-12-14", "close": 7000.0, "volume": null}, {"date": "2018-12-17", "close": 7000.0, "volume": null}, {"date": "2018-12-18", "close": 7000.0, "volume": null}, {"date": "2018-12-19", "close": 7000.0, "volume": null}, {"date": "2018-12-20", "close": 7000.0, "volume": null}, {"date": "2018-12-21", "close": 7000.0, "volume": null}, {"date": "2018-12-24", "close": 7000.0, "volume": null}, {"date": "2018-12-26", "close": 7000.0, "volume": null}, {"date": "2018-12-27", "close": 7000.0, "volume": null}, {"date": "2018-12-28", "close": 7000.0, "volume": null}, {"date": "2018-12-31", "close": 7000.0, "volume": null}, {"date": "2019-01-02", "close": 7000.0, "volume": null}, {"date": "2019-01-03", "close": 7000.0, "volume": null}, {"date": "2019-01-04", "close": 7000.0, "volume": null}, {"date": "2019-01-07", "close": 7000.0, "volume": null}, {"date": "2019-01-08", "close": 7000.0, "volume": null}, {"date": "2019-01-09", "close": 7000.0, "volume": null}, {"date": "2019-01-10", "close": 7000.0, "volume": null}, {"date": "2019-01-11", "close": 7000.0, "volume": null}, {"date": "2019-01-14", "close": 7000.0, "volume": null}, {"date": "2019-01-15", "close": 7000.0, "volume": null}, {"date": "2019-01-16", "close": 7000.0, "volume": null}, {"date": "2019-01-17", "close": 7000.0, "volume": null}, {"date": "2019-01-18", "close": 7000.0, "volume": null}, {"date": "2019-01-22", "close": 7000.0, "volume": null}, {"date": "2019-01-23", "close": 7000.0, "volume": null}, {"date": "2019-01-24", "close": 7000.0, "volume": null}, {"date": "2019-01-25", "close": 7000.0, "volume": null}, {"date": "2019-01-28", "close": 7000.0, "volume": null}, {"date": "2019-01-29", "close": 7000.0, "volume": null}, {"date": "2019-01-30", "close": 7000.0, "volume": null}, {"date": "2019-01-31", "close": 7000.0, "volume": null}, {"date": "2019-02-01", "close": 7000.0, "volume": null}, {"date": "2019-02-04", "close": 7000.0, "volume": null}, {"date": "2019-02-05", "close": 7000.0, "volume": null}, {"date": "2019-02-06", "close": 7000.0, "volume": null}, {"date": "2019-02-07", "close": 7000.0, "volume": null}, {"date": "2019-02-08", "close": 7000.0, "volume": null}, {"date": "2019-02-11", "close": 7000.0, "volume": null}, {"date": "2019-02-12", "close": 7000.0, "volume": null}, {"date": "2019-02-13", "close": 7000.0, "volume": null}, {"date": "2019-02-14", "close": 7000.0, "volume": null}, {"date": "2019-02-15", "close": 7000.0, "volume": null}, {"date": "2019-02-19", "close": 7000.0, "volume": null}, {"date": "2019-02-20", "close": 7000.0, "volume": null}, {"date": "2019-02-21", "close": 7000.0, "volume": null}, {"date": "2019-02-22", "close": 7000.0, "volume": null}, {"date": "2019-02-25", "close": 7000.0, "volume": null}, {"date": "2019-02-26", "close": 7000.0, "volume": null}, {"date": "2019-02-27", "close": 7000.0, "volume": null}, {"date": "2019-02-28", "close": 7000.0, "volume": null}, {"date": "2019-03-01", "close": 7000.0, "volume": null}, {"date": "2019-03-04", "close": 7000.0, "volume": null}, {"date": "2019-03-05", "close": 7000.0, "volume": null}, {"date": "2019-03-06", "close": 7000.0, "volume": null}, {"date": "2019-03-07", "close": 7000.0, "volume": null}, {"date": "2019-03-08", "close": 7000.0, "volume": null}, {"date": "2019-03-11", "close": 7000.0, "volume": null}, {"date": "2019-03-12", "close": 7000.0, "volume": null}, {"date": "2019-03-13", "close": 7000.0, "volume": null}, {"date": "2019-03-14", "close": 7000.0, "volume": null}, {"date": "2019-03-15", "close": 7800.0, "volume": null}, {"date": "2019-03-18", "close": 7800.0, "volume": null}, {"date": "2019-03-19", "close": 7800.0, "volume": null}, {"date": "2019-03-20", "close": 7800.0, "volume": null}, {"date": "2019-03-21", "close": 7800.0, "volume": null}, {"date": "2019-03-22", "close": 7800.0, "volume": null}, {"date": "2019-03-25", "close": 7800.0, "volume": null}, {"date": "2019-03-26", "close": 7800.0, "volume": null}, {"date": "2019-03-27", "close": 7800.0, "volume": null}, {"date": "2019-03-28", "close": 7800.0, "volume": null}, {"date": "2019-03-29", "close": 7800.0, "volume": null}, {"date": "2019-04-01", "close": 7800.0, "volume": null}, {"date": "2019-04-02", "close": 7800.0, "volume": null}, {"date": "2019-04-03", "close": 7800.0, "volume": null}, {"date": "2019-04-04", "close": 7800.0, "volume": null}, {"date": "2019-04-05", "close": 7800.0, "volume": null}, {"date": "2019-04-08", "close": 7800.0, "volume": null}, {"date": "2019-04-09", "close": 7800.0, "volume": null}, {"date": "2019-04-10", "close": 7800.0, "volume": null}, {"date": "2019-04-11", "close": 7800.0, "volume": null}, {"date": "2019-04-12", "close": 7800.0, "volume": null}, {"date": "2019-04-15", "close": 7800.0, "volume": null}, {"date": "2019-04-16", "close": 7800.0, "volume": null}, {"date": "2019-04-17", "close": 7800.0, "volume": null}, {"date": "2019-04-18", "close": 7800.0, "volume": null}, {"date": "2019-04-22", "close": 7800.0, "volume": null}, {"date": "2019-04-23", "close": 7800.0, "volume": null}, {"date": "2019-04-24", "close": 7800.0, "volume": null}, {"date": "2019-04-25", "close": 7800.0, "volume": null}, {"date": "2019-04-26", "close": 7800.0, "volume": null}, {"date": "2019-04-29", "close": 7800.0, "volume": null}, {"date": "2019-04-30", "close": 7800.0, "volume": null}, {"date": "2019-05-01", "close": 7800.0, "volume": null}, {"date": "2019-05-02", "close": 7800.0, "volume": null}, {"date": "2019-05-03", "close": 7800.0, "volume": null}, {"date": "2019-05-06", "close": 7800.0, "volume": null}, {"date": "2019-05-07", "close": 7800.0, "volume": null}, {"date": "2019-05-08", "close": 7800.0, "volume": null}, {"date": "2019-05-09", "close": 7800.0, "volume": null}, {"date": "2019-05-10", "close": 7800.0, "volume": null}, {"date": "2019-05-13", "close": 7800.0, "volume": null}, {"date": "2019-05-14", "close": 7800.0, "volume": null}, {"date": "2019-05-15", "close": 7800.0, "volume": null}, {"date": "2019-05-16", "close": 7800.0, "volume": null}, {"date": "2019-05-17", "close": 7800.0, "volume": null}, {"date": "2019-05-20", "close": 7800.0, "volume": null}, {"date": "2019-05-21", "close": 7800.0, "volume": null}, {"date": "2019-05-22", "close": 7800.0, "volume": null}, {"date": "2019-05-23", "close": 7800.0, "volume": null}, {"date": "2019-05-24", "close": 7800.0, "volume": null}, {"date": "2019-05-28", "close": 7800.0, "volume": null}, {"date": "2019-05-29", "close": 7800.0, "volume": null}, {"date": "2019-05-30", "close": 7800.0, "volume": null}, {"date": "2019-05-31", "close": 7800.0, "volume": null}, {"date": "2019-06-03", "close": 7800.0, "volume": null}, {"date": "2019-06-04", "close": 8300.0, "volume": null}, {"date": "2019-06-05", "close": 8300.0, "volume": null}, {"date": "2019-06-06", "close": 8300.0, "volume": null}, {"date": "2019-06-07", "close": 8300.0, "volume": null}, {"date": "2019-06-10", "close": 8300.0, "volume": null}, {"date": "2019-06-11", "close": 8300.0, "volume": null}, {"date": "2019-06-12", "close": 8300.0, "volume": null}, {"date": "2019-06-13", "close": 8300.0, "volume": null}, {"date": "2019-06-14", "close": 8300.0, "volume": null}, {"date": "2019-06-17", "close": 8300.0, "volume": null}, {"date": "2019-06-18", "close": 8300.0, "volume": null}, {"date": "2019-06-19", "close": 8300.0, "volume": null}, {"date": "2019-06-20", "close": 8300.0, "volume": null}, {"date": "2019-06-21", "close": 8300.0, "volume": null}, {"date": "2019-06-24", "close": 8300.0, "volume": null}, {"date": "2019-06-25", "close": 8300.0, "volume": null}, {"date": "2019-06-26", "close": 8300.0, "volume": null}, {"date": "2019-06-27", "close": 8300.0, "volume": null}, {"date": "2019-06-28", "close": 8300.0, "volume": null}, {"date": "2019-07-01", "close": 8300.0, "volume": null}, {"date": "2019-07-02", "close": 8300.0, "volume": null}, {"date": "2019-07-03", "close": 8300.0, "volume": null}, {"date": "2019-07-05", "close": 8300.0, "volume": null}, {"date": "2019-07-08", "close": 8300.0, "volume": null}, {"date": "2019-07-09", "close": 8300.0, "volume": null}, {"date": "2019-07-10", "close": 8300.0, "volume": null}, {"date": "2019-07-11", "close": 8300.0, "volume": null}, {"date": "2019-07-12", "close": 8300.0, "volume": null}, {"date": "2019-07-15", "close": 8300.0, "volume": null}, {"date": "2019-07-16", "close": 8300.0, "volume": null}, {"date": "2019-07-17", "close": 8300.0, "volume": null}, {"date": "2019-07-18", "close": 8300.0, "volume": null}, {"date": "2019-07-19", "close": 8300.0, "volume": null}, {"date": "2019-07-22", "close": 8300.0, "volume": null}, {"date": "2019-07-23", "close": 8300.0, "volume": null}, {"date": "2019-07-24", "close": 8300.0, "volume": null}, {"date": "2019-07-25", "close": 8300.0, "volume": null}, {"date": "2019-07-26", "close": 8300.0, "volume": null}, {"date": "2019-07-29", "close": 8300.0, "volume": null}, {"date": "2019-07-30", "close": 8300.0, "volume": null}, {"date": "2019-07-31", "close": 8300.0, "volume": null}, {"date": "2019-08-01", "close": 8300.0, "volume": null}, {"date": "2019-08-02", "close": 8300.0, "volume": null}, {"date": "2019-08-05", "close": 8300.0, "volume": null}, {"date": "2019-08-06", "close": 8300.0, "volume": null}, {"date": "2019-08-07", "close": 8300.0, "volume": null}, {"date": "2019-08-08", "close": 8300.0, "volume": null}, {"date": "2019-08-09", "close": 8300.0, "volume": null}, {"date": "2019-08-12", "close": 8300.0, "volume": null}, {"date": "2019-08-13", "close": 8300.0, "volume": null}, {"date": "2019-08-14", "close": 8300.0, "volume": null}, {"date": "2019-08-15", "close": 8300.0, "volume": null}, {"date": "2019-08-16", "close": 8300.0, "volume": null}, {"date": "2019-08-19", "close": 8300.0, "volume": null}, {"date": "2019-08-20", "close": 8300.0, "volume": null}, {"date": "2019-08-21", "close": 8300.0, "volume": null}, {"date": "2019-08-22", "close": 8300.0, "volume": null}, {"date": "2019-08-23", "close": 8300.0, "volume": null}, {"date": "2019-08-26", "close": 8300.0, "volume": null}, {"date": "2019-08-27", "close": 8300.0, "volume": null}, {"date": "2019-08-28", "close": 8300.0, "volume": null}, {"date": "2019-08-29", "close": 8300.0, "volume": null}, {"date": "2019-08-30", "close": 8300.0, "volume": null}, {"date": "2019-09-03", "close": 8300.0, "volume": null}, {"date": "2019-09-04", "close": 8300.0, "volume": null}, {"date": "2019-09-05", "close": 8300.0, "volume": null}, {"date": "2019-09-06", "close": 8300.0, "volume": null}, {"date": "2019-09-09", "close": 8300.0, "volume": null}, {"date": "2019-09-10", "close": 8300.0, "volume": null}, {"date": "2019-09-11", "close": 8300.0, "volume": null}, {"date": "2019-09-12", "close": 8300.0, "volume": null}, {"date": "2019-09-13", "close": 8300.0, "volume": null}, {"date": "2019-09-16", "close": 8300.0, "volume": null}, {"date": "2019-09-17", "close": 8300.0, "volume": null}, {"date": "2019-09-18", "close": 8300.0, "volume": null}, {"date": "2019-09-19", "close": 8300.0, "volume": null}, {"date": "2019-09-20", "close": 8300.0, "volume": null}, {"date": "2019-09-23", "close": 8300.0, "volume": null}, {"date": "2019-09-24", "close": 8300.0, "volume": null}, {"date": "2019-09-25", "close": 8300.0, "volume": null}, {"date": "2019-09-26", "close": 8300.0, "volume": null}, {"date": "2019-09-27", "close": 8300.0, "volume": null}, {"date": "2019-09-30", "close": 8300.0, "volume": null}, {"date": "2019-10-01", "close": 8300.0, "volume": null}, {"date": "2019-10-02", "close": 8300.0, "volume": null}, {"date": "2019-10-03", "close": 8300.0, "volume": null}, {"date": "2019-10-04", "close": 8300.0, "volume": null}, {"date": "2019-10-07", "close": 8300.0, "volume": null}, {"date": "2019-10-08", "close": 8300.0, "volume": null}, {"date": "2019-10-09", "close": 8300.0, "volume": null}, {"date": "2019-10-10", "close": 8300.0, "volume": null}, {"date": "2019-10-11", "close": 8300.0, "volume": null}, {"date": "2019-10-14", "close": 1000.0, "volume": null}, {"date": "2019-10-15", "close": 1000.0, "volume": null}, {"date": "2019-10-16", "close": 6500.0, "volume": 1.0}, {"date": "2019-10-17", "close": 6500.0, "volume": null}, {"date": "2019-10-18", "close": 6500.0, "volume": null}, {"date": "2019-10-21", "close": 6500.0, "volume": null}, {"date": "2019-10-22", "close": 6500.0, "volume": null}, {"date": "2019-10-23", "close": 6500.0, "volume": null}, {"date": "2019-10-24", "close": 6500.0, "volume": null}, {"date": "2019-10-25", "close": 6500.0, "volume": null}, {"date": "2019-10-28", "close": 6500.0, "volume": null}, {"date": "2019-10-29", "close": 6500.0, "volume": null}, {"date": "2019-10-30", "close": 6500.0, "volume": null}, {"date": "2019-10-31", "close": 6500.0, "volume": null}, {"date": "2019-11-01", "close": 6500.0, "volume": null}, {"date": "2019-11-04", "close": 6500.0, "volume": null}, {"date": "2019-11-05", "close": 6500.0, "volume": null}, {"date": "2019-11-06", "close": 6500.0, "volume": null}, {"date": "2019-11-07", "close": 6500.0, "volume": null}, {"date": "2019-11-08", "close": 6500.0, "volume": null}, {"date": "2019-11-11", "close": 6500.0, "volume": null}, {"date": "2019-11-12", "close": 6500.0, "volume": null}, {"date": "2019-11-13", "close": 6500.0, "volume": null}, {"date": "2019-11-14", "close": 6500.0, "volume": null}, {"date": "2019-11-15", "close": 6500.0, "volume": null}, {"date": "2019-11-18", "close": 6500.0, "volume": null}, {"date": "2019-11-19", "close": 6500.0, "volume": null}, {"date": "2019-11-20", "close": 6500.0, "volume": null}, {"date": "2019-11-21", "close": 6500.0, "volume": null}, {"date": "2019-11-22", "close": 6500.0, "volume": null}, {"date": "2019-11-25", "close": 6600.0, "volume": null}, {"date": "2019-11-26", "close": 6600.0, "volume": null}, {"date": "2019-11-27", "close": 6600.0, "volume": null}, {"date": "2019-11-29", "close": 6600.0, "volume": null}, {"date": "2019-12-02", "close": 6600.0, "volume": null}, {"date": "2019-12-03", "close": 6600.0, "volume": null}, {"date": "2019-12-04", "close": 6600.0, "volume": null}, {"date": "2019-12-05", "close": 6600.0, "volume": null}, {"date": "2019-12-06", "close": 6600.0, "volume": null}, {"date": "2019-12-09", "close": 6600.0, "volume": null}, {"date": "2019-12-10", "close": 6600.0, "volume": null}, {"date": "2019-12-11", "close": 6600.0, "volume": null}, {"date": "2019-12-12", "close": 6600.0, "volume": null}, {"date": "2019-12-13", "close": 6600.0, "volume": null}, {"date": "2019-12-16", "close": 6600.0, "volume": null}, {"date": "2019-12-17", "close": 6600.0, "volume": null}, {"date": "2019-12-18", "close": 6600.0, "volume": null}, {"date": "2019-12-19", "close": 6600.0, "volume": null}, {"date": "2019-12-20", "close": 6600.0, "volume": null}, {"date": "2019-12-23", "close": 6600.0, "volume": null}, {"date": "2019-12-24", "close": 6600.0, "volume": null}, {"date": "2019-12-26", "close": 6600.0, "volume": null}, {"date": "2019-12-27", "close": 6600.0, "volume": null}, {"date": "2019-12-30", "close": 6600.0, "volume": null}, {"date": "2019-12-31", "close": 6600.0, "volume": null}, {"date": "2020-01-02", "close": 6600.0, "volume": null}, {"date": "2020-01-03", "close": 6600.0, "volume": null}, {"date": "2020-01-06", "close": 6600.0, "volume": null}, {"date": "2020-01-07", "close": 6600.0, "volume": null}, {"date": "2020-01-08", "close": 6600.0, "volume": null}, {"date": "2020-01-09", "close": 6600.0, "volume": null}, {"date": "2020-01-10", "close": 6600.0, "volume": null}, {"date": "2020-01-13", "close": 6600.0, "volume": null}, {"date": "2020-01-14", "close": 6600.0, "volume": null}, {"date": "2020-01-15", "close": 6600.0, "volume": null}, {"date": "2020-01-16", "close": 6600.0, "volume": null}, {"date": "2020-01-17", "close": 6600.0, "volume": null}, {"date": "2020-01-21", "close": 6600.0, "volume": null}, {"date": "2020-01-22", "close": 6600.0, "volume": null}, {"date": "2020-01-23", "close": 6600.0, "volume": null}, {"date": "2020-01-24", "close": 6600.0, "volume": null}, {"date": "2020-01-27", "close": 6600.0, "volume": null}, {"date": "2020-01-28", "close": 6600.0, "volume": null}, {"date": "2020-01-29", "close": 6600.0, "volume": null}, {"date": "2020-01-30", "close": 6600.0, "volume": null}, {"date": "2020-01-31", "close": 7000.0, "volume": 1.0}, {"date": "2020-02-03", "close": 1100.0, "volume": 1.0}, {"date": "2020-02-04", "close": 6500.0, "volume": null}, {"date": "2020-02-05", "close": 6500.0, "volume": null}, {"date": "2020-02-06", "close": 6500.0, "volume": null}, {"date": "2020-02-07", "close": 6500.0, "volume": null}, {"date": "2020-02-10", "close": 6500.0, "volume": null}, {"date": "2020-02-11", "close": 6500.0, "volume": null}, {"date": "2020-02-12", "close": 6500.0, "volume": null}, {"date": "2020-02-13", "close": 6500.0, "volume": null}, {"date": "2020-02-14", "close": 6500.0, "volume": null}, {"date": "2020-02-18", "close": 6500.0, "volume": null}, {"date": "2020-02-19", "close": 6500.0, "volume": null}, {"date": "2020-02-20", "close": 6500.0, "volume": null}, {"date": "2020-02-21", "close": 6500.0, "volume": null}, {"date": "2020-02-24", "close": 6500.0, "volume": null}, {"date": "2020-02-25", "close": 6500.0, "volume": null}, {"date": "2020-02-26", "close": 6500.0, "volume": null}, {"date": "2020-02-27", "close": 6500.0, "volume": null}, {"date": "2020-02-28", "close": 6500.0, "volume": null}, {"date": "2020-03-02", "close": 6500.0, "volume": null}, {"date": "2020-03-03", "close": 6500.0, "volume": null}, {"date": "2020-03-04", "close": 6500.0, "volume": null}, {"date": "2020-03-05", "close": 6500.0, "volume": null}, {"date": "2020-03-06", "close": 6500.0, "volume": null}, {"date": "2020-03-09", "close": 6500.0, "volume": null}, {"date": "2020-03-10", "close": 6500.0, "volume": null}, {"date": "2020-03-11", "close": 6500.0, "volume": null}, {"date": "2020-03-12", "close": 6500.0, "volume": null}, {"date": "2020-03-13", "close": 6500.0, "volume": null}, {"date": "2020-03-16", "close": 6500.0, "volume": null}, {"date": "2020-03-17", "close": 6500.0, "volume": null}, {"date": "2020-03-18", "close": 6500.0, "volume": null}, {"date": "2020-03-19", "close": 6500.0, "volume": null}, {"date": "2020-03-20", "close": 6500.0, "volume": null}, {"date": "2020-03-23", "close": 6500.0, "volume": null}, {"date": "2020-03-24", "close": 6500.0, "volume": null}, {"date": "2020-03-25", "close": 6500.0, "volume": null}, {"date": "2020-03-26", "close": 6500.0, "volume": null}, {"date": "2020-03-27", "close": 6500.0, "volume": null}, {"date": "2020-03-30", "close": 6500.0, "volume": null}, {"date": "2020-03-31", "close": 6500.0, "volume": null}, {"date": "2020-04-01", "close": 6500.0, "volume": null}, {"date": "2020-04-02", "close": 6500.0, "volume": null}, {"date": "2020-04-03", "close": 6500.0, "volume": null}, {"date": "2020-04-06", "close": 6500.0, "volume": null}, {"date": "2020-04-07", "close": 6500.0, "volume": null}, {"date": "2020-04-08", "close": 6500.0, "volume": null}, {"date": "2020-04-09", "close": 6500.0, "volume": null}, {"date": "2020-04-13", "close": 7500.0, "volume": 1.0}, {"date": "2020-04-14", "close": 7500.0, "volume": null}, {"date": "2020-04-15", "close": 7500.0, "volume": null}, {"date": "2020-04-16", "close": 7500.0, "volume": null}, {"date": "2020-04-17", "close": 7500.0, "volume": null}, {"date": "2020-04-20", "close": 7500.0, "volume": null}, {"date": "2020-04-21", "close": 7500.0, "volume": null}, {"date": "2020-04-22", "close": 7500.0, "volume": null}, {"date": "2020-04-23", "close": 7500.0, "volume": null}, {"date": "2020-04-24", "close": 7500.0, "volume": null}, {"date": "2020-04-27", "close": 7500.0, "volume": null}, {"date": "2020-04-28", "close": 7500.0, "volume": null}, {"date": "2020-04-29", "close": 7500.0, "volume": null}, {"date": "2020-04-30", "close": 7500.0, "volume": null}, {"date": "2020-05-01", "close": 7500.0, "volume": null}, {"date": "2020-05-04", "close": 7500.0, "volume": null}, {"date": "2020-05-05", "close": 7500.0, "volume": null}, {"date": "2020-05-06", "close": 7500.0, "volume": null}, {"date": "2020-05-07", "close": 7500.0, "volume": null}, {"date": "2020-05-08", "close": 7500.0, "volume": null}, {"date": "2020-05-11", "close": 7500.0, "volume": null}, {"date": "2020-05-12", "close": 7500.0, "volume": null}, {"date": "2020-05-13", "close": 7500.0, "volume": null}, {"date": "2020-05-14", "close": 7500.0, "volume": null}, {"date": "2020-05-15", "close": 7500.0, "volume": null}, {"date": "2020-05-18", "close": 7500.0, "volume": null}, {"date": "2020-05-19", "close": 7500.0, "volume": null}, {"date": "2020-05-20", "close": 7500.0, "volume": null}, {"date": "2020-05-21", "close": 7500.0, "volume": null}, {"date": "2020-05-22", "close": 7500.0, "volume": null}, {"date": "2020-05-26", "close": 7500.0, "volume": null}, {"date": "2020-05-27", "close": 7500.0, "volume": null}, {"date": "2020-05-28", "close": 7500.0, "volume": null}, {"date": "2020-05-29", "close": 7500.0, "volume": null}, {"date": "2020-06-01", "close": 7500.0, "volume": null}, {"date": "2020-06-02", "close": 7500.0, "volume": null}, {"date": "2020-06-03", "close": 7500.0, "volume": null}, {"date": "2020-06-04", "close": 7500.0, "volume": null}, {"date": "2020-06-05", "close": 7500.0, "volume": null}, {"date": "2020-06-08", "close": 7500.0, "volume": null}, {"date": "2020-06-09", "close": 7500.0, "volume": null}, {"date": "2020-06-10", "close": 7500.0, "volume": null}, {"date": "2020-06-11", "close": 7500.0, "volume": null}, {"date": "2020-06-12", "close": 7500.0, "volume": null}, {"date": "2020-06-15", "close": 7500.0, "volume": null}, {"date": "2020-06-16", "close": 7500.0, "volume": null}, {"date": "2020-06-17", "close": 7500.0, "volume": null}, {"date": "2020-06-18", "close": 7500.0, "volume": null}, {"date": "2020-06-19", "close": 7500.0, "volume": null}, {"date": "2020-06-22", "close": 7500.0, "volume": null}, {"date": "2020-06-23", "close": 7500.0, "volume": null}, {"date": "2020-06-24", "close": 7500.0, "volume": null}, {"date": "2020-06-25", "close": 7500.0, "volume": null}, {"date": "2020-06-26", "close": 7500.0, "volume": null}, {"date": "2020-06-29", "close": 7500.0, "volume": null}, {"date": "2020-06-30", "close": 7500.0, "volume": null}, {"date": "2020-07-01", "close": 7500.0, "volume": null}, {"date": "2020-07-02", "close": 7500.0, "volume": null}, {"date": "2020-07-06", "close": 7500.0, "volume": null}, {"date": "2020-07-07", "close": 7500.0, "volume": null}, {"date": "2020-07-08", "close": 7500.0, "volume": null}, {"date": "2020-07-09", "close": 7500.0, "volume": null}, {"date": "2020-07-10", "close": 7500.0, "volume": null}, {"date": "2020-07-13", "close": 7500.0, "volume": null}, {"date": "2020-07-14", "close": 7500.0, "volume": null}, {"date": "2020-07-15", "close": 7500.0, "volume": null}, {"date": "2020-07-16", "close": 7500.0, "volume": null}, {"date": "2020-07-17", "close": 7500.0, "volume": null}, {"date": "2020-07-20", "close": 7500.0, "volume": null}, {"date": "2020-07-21", "close": 7500.0, "volume": null}, {"date": "2020-07-22", "close": 7500.0, "volume": null}, {"date": "2020-07-23", "close": 7500.0, "volume": null}, {"date": "2020-07-24", "close": 7500.0, "volume": null}, {"date": "2020-07-27", "close": 7500.0, "volume": null}, {"date": "2020-07-28", "close": 7500.0, "volume": null}, {"date": "2020-07-29", "close": 7500.0, "volume": null}, {"date": "2020-07-30", "close": 7500.0, "volume": null}, {"date": "2020-07-31", "close": 7500.0, "volume": null}, {"date": "2020-08-03", "close": 7500.0, "volume": null}, {"date": "2020-08-04", "close": 7500.0, "volume": null}, {"date": "2020-08-05", "close": 7500.0, "volume": null}, {"date": "2020-08-06", "close": 7500.0, "volume": null}, {"date": "2020-08-07", "close": 7500.0, "volume": null}, {"date": "2020-08-10", "close": 7500.0, "volume": null}, {"date": "2020-08-11", "close": 7500.0, "volume": null}, {"date": "2020-08-12", "close": 7500.0, "volume": null}, {"date": "2020-08-13", "close": 7500.0, "volume": null}, {"date": "2020-08-14", "close": 7500.0, "volume": null}, {"date": "2020-08-17", "close": 7500.0, "volume": null}, {"date": "2020-08-18", "close": 7500.0, "volume": null}, {"date": "2020-08-19", "close": 7500.0, "volume": null}, {"date": "2020-08-20", "close": 7500.0, "volume": null}, {"date": "2020-08-21", "close": 7500.0, "volume": null}, {"date": "2020-08-24", "close": 7500.0, "volume": null}, {"date": "2020-08-25", "close": 7500.0, "volume": null}, {"date": "2020-08-26", "close": 7500.0, "volume": null}, {"date": "2020-08-27", "close": 7500.0, "volume": null}, {"date": "2020-08-28", "close": 7500.0, "volume": null}, {"date": "2020-08-31", "close": 7500.0, "volume": null}, {"date": "2020-09-01", "close": 7500.0, "volume": null}, {"date": "2020-09-02", "close": 7500.0, "volume": null}, {"date": "2020-09-03", "close": 7500.0, "volume": null}, {"date": "2020-09-04", "close": 7500.0, "volume": null}, {"date": "2020-09-08", "close": 7500.0, "volume": null}, {"date": "2020-09-09", "close": 7500.0, "volume": null}, {"date": "2020-09-10", "close": 7500.0, "volume": null}, {"date": "2020-09-11", "close": 7500.0, "volume": null}, {"date": "2020-09-14", "close": 7500.0, "volume": null}, {"date": "2020-09-15", "close": 7500.0, "volume": null}, {"date": "2020-09-16", "close": 7500.0, "volume": null}, {"date": "2020-09-17", "close": 7500.0, "volume": null}, {"date": "2020-09-18", "close": 7500.0, "volume": null}, {"date": "2020-09-21", "close": 7500.0, "volume": null}, {"date": "2020-09-22", "close": 7500.0, "volume": null}, {"date": "2020-09-23", "close": 7500.0, "volume": null}, {"date": "2020-09-24", "close": 7500.0, "volume": null}, {"date": "2020-09-25", "close": 7500.0, "volume": null}, {"date": "2020-09-28", "close": 7500.0, "volume": null}, {"date": "2020-09-29", "close": 7500.0, "volume": null}, {"date": "2020-09-30", "close": 7500.0, "volume": null}, {"date": "2020-10-01", "close": 7500.0, "volume": null}, {"date": "2020-10-02", "close": 7500.0, "volume": null}, {"date": "2020-10-05", "close": 7500.0, "volume": null}, {"date": "2020-10-06", "close": 7500.0, "volume": null}, {"date": "2020-10-07", "close": 7500.0, "volume": null}, {"date": "2020-10-08", "close": 7500.0, "volume": null}, {"date": "2020-10-09", "close": 7500.0, "volume": null}, {"date": "2020-10-12", "close": 7500.0, "volume": null}, {"date": "2020-10-13", "close": 7500.0, "volume": null}, {"date": "2020-10-14", "close": 7500.0, "volume": null}, {"date": "2020-10-15", "close": 7500.0, "volume": null}, {"date": "2020-10-16", "close": 7500.0, "volume": null}, {"date": "2020-10-19", "close": 7500.0, "volume": null}, {"date": "2020-10-20", "close": 7500.0, "volume": null}, {"date": "2020-10-21", "close": 7500.0, "volume": null}, {"date": "2020-10-22", "close": 7500.0, "volume": null}, {"date": "2020-10-23", "close": 7500.0, "volume": null}, {"date": "2020-10-26", "close": 7500.0, "volume": null}, {"date": "2020-10-27", "close": 7500.0, "volume": null}, {"date": "2020-10-28", "close": 7500.0, "volume": null}, {"date": "2020-10-29", "close": 7500.0, "volume": null}, {"date": "2020-10-30", "close": 7500.0, "volume": null}, {"date": "2020-11-02", "close": 7500.0, "volume": null}, {"date": "2020-11-03", "close": 7500.0, "volume": null}, {"date": "2020-11-04", "close": 7500.0, "volume": null}, {"date": "2020-11-05", "close": 7500.0, "volume": null}, {"date": "2020-11-06", "close": 7500.0, "volume": null}, {"date": "2020-11-09", "close": 7500.0, "volume": null}, {"date": "2020-11-10", "close": 7500.0, "volume": null}, {"date": "2020-11-11", "close": 7500.0, "volume": null}, {"date": "2020-11-12", "close": 7500.0, "volume": null}, {"date": "2020-11-13", "close": 7500.0, "volume": null}, {"date": "2020-11-16", "close": 7500.0, "volume": null}, {"date": "2020-11-17", "close": 7500.0, "volume": null}, {"date": "2020-11-18", "close": 7500.0, "volume": null}, {"date": "2020-11-19", "close": 7500.0, "volume": null}, {"date": "2020-11-20", "close": 7500.0, "volume": null}, {"date": "2020-11-23", "close": 7500.0, "volume": null}, {"date": "2020-11-24", "close": 7500.0, "volume": null}, {"date": "2020-11-25", "close": 7500.0, "volume": null}, {"date": "2020-11-27", "close": 7500.0, "volume": null}, {"date": "2020-11-30", "close": 7500.0, "volume": null}, {"date": "2020-12-01", "close": 7500.0, "volume": null}, {"date": "2020-12-02", "close": 7500.0, "volume": null}, {"date": "2020-12-03", "close": 7500.0, "volume": null}, {"date": "2020-12-04", "close": 7500.0, "volume": null}, {"date": "2020-12-07", "close": 7500.0, "volume": null}, {"date": "2020-12-08", "close": 7500.0, "volume": null}, {"date": "2020-12-09", "close": 7500.0, "volume": null}, {"date": "2020-12-10", "close": 7500.0, "volume": null}, {"date": "2020-12-11", "close": 7500.0, "volume": null}, {"date": "2020-12-14", "close": 7500.0, "volume": null}, {"date": "2020-12-15", "close": 7500.0, "volume": null}, {"date": "2020-12-16", "close": 7500.0, "volume": null}, {"date": "2020-12-17", "close": 7500.0, "volume": null}, {"date": "2020-12-18", "close": 7500.0, "volume": null}, {"date": "2020-12-21", "close": 7500.0, "volume": null}, {"date": "2020-12-22", "close": 7500.0, "volume": null}, {"date": "2020-12-23", "close": 7500.0, "volume": null}, {"date": "2020-12-24", "close": 7500.0, "volume": null}, {"date": "2020-12-28", "close": 7500.0, "volume": null}, {"date": "2020-12-29", "close": 7500.0, "volume": null}, {"date": "2020-12-30", "close": 7500.0, "volume": null}, {"date": "2020-12-31", "close": 7500.0, "volume": null}, {"date": "2021-01-04", "close": 7500.0, "volume": null}, {"date": "2021-01-05", "close": 7500.0, "volume": null}, {"date": "2021-01-06", "close": 7500.0, "volume": null}, {"date": "2021-01-07", "close": 7500.0, "volume": null}, {"date": "2021-01-08", "close": 7500.0, "volume": null}, {"date": "2021-01-11", "close": 7500.0, "volume": null}, {"date": "2021-01-12", "close": 7500.0, "volume": null}, {"date": "2021-01-13", "close": 7500.0, "volume": null}, {"date": "2021-01-14", "close": 7500.0, "volume": null}, {"date": "2021-01-15", "close": 7500.0, "volume": null}, {"date": "2021-01-19", "close": 7500.0, "volume": null}, {"date": "2021-01-20", "close": 7500.0, "volume": null}, {"date": "2021-01-21", "close": 7500.0, "volume": null}, {"date": "2021-01-22", "close": 7500.0, "volume": null}, {"date": "2021-01-25", "close": 7500.0, "volume": null}, {"date": "2021-01-26", "close": 7500.0, "volume": null}, {"date": "2021-01-27", "close": 7500.0, "volume": null}, {"date": "2021-01-28", "close": 7500.0, "volume": null}, {"date": "2021-01-29", "close": 7500.0, "volume": null}, {"date": "2021-02-01", "close": 7500.0, "volume": null}, {"date": "2021-02-02", "close": 7500.0, "volume": null}, {"date": "2021-02-03", "close": 7500.0, "volume": null}, {"date": "2021-02-04", "close": 7500.0, "volume": null}, {"date": "2021-02-05", "close": 7500.0, "volume": null}, {"date": "2021-02-08", "close": 7500.0, "volume": null}, {"date": "2021-02-09", "close": 7500.0, "volume": null}, {"date": "2021-02-10", "close": 7500.0, "volume": null}, {"date": "2021-02-11", "close": 7500.0, "volume": null}, {"date": "2021-02-12", "close": 7500.0, "volume": null}, {"date": "2021-02-16", "close": 7500.0, "volume": null}, {"date": "2021-02-17", "close": 7500.0, "volume": null}, {"date": "2021-02-18", "close": 7500.0, "volume": null}, {"date": "2021-02-19", "close": 7500.0, "volume": null}, {"date": "2021-02-22", "close": 7500.0, "volume": null}, {"date": "2021-02-23", "close": 7500.0, "volume": null}, {"date": "2021-02-24", "close": 7500.0, "volume": null}, {"date": "2021-02-25", "close": 7500.0, "volume": null}, {"date": "2021-02-26", "close": 7500.0, "volume": null}, {"date": "2021-03-01", "close": 7500.0, "volume": null}, {"date": "2021-03-02", "close": 7500.0, "volume": null}, {"date": "2021-03-03", "close": 7500.0, "volume": null}, {"date": "2021-03-04", "close": 7500.0, "volume": null}, {"date": "2021-03-05", "close": 7500.0, "volume": null}, {"date": "2021-03-08", "close": 7500.0, "volume": null}, {"date": "2021-03-09", "close": 7500.0, "volume": null}, {"date": "2021-03-10", "close": 7500.0, "volume": null}, {"date": "2021-03-11", "close": 7500.0, "volume": null}, {"date": "2021-03-12", "close": 7500.0, "volume": null}, {"date": "2021-03-15", "close": 7500.0, "volume": null}, {"date": "2021-03-16", "close": 7500.0, "volume": null}, {"date": "2021-03-17", "close": 7500.0, "volume": null}, {"date": "2021-03-18", "close": 7500.0, "volume": null}, {"date": "2021-03-19", "close": 7500.0, "volume": null}, {"date": "2021-03-22", "close": 7500.0, "volume": null}, {"date": "2021-03-23", "close": 7500.0, "volume": null}, {"date": "2021-03-24", "close": 7500.0, "volume": null}, {"date": "2021-03-25", "close": 7500.0, "volume": null}, {"date": "2021-03-26", "close": 7500.0, "volume": null}, {"date": "2021-03-29", "close": 7500.0, "volume": null}, {"date": "2021-03-30", "close": 7500.0, "volume": null}, {"date": "2021-03-31", "close": 7500.0, "volume": null}, {"date": "2021-04-01", "close": 7500.0, "volume": null}, {"date": "2021-04-05", "close": 7500.0, "volume": null}, {"date": "2021-04-06", "close": 7500.0, "volume": null}, {"date": "2021-04-07", "close": 7500.0, "volume": null}, {"date": "2021-04-08", "close": 7500.0, "volume": null}, {"date": "2021-04-09", "close": 7500.0, "volume": null}, {"date": "2021-04-12", "close": 7500.0, "volume": null}, {"date": "2021-04-13", "close": 7500.0, "volume": null}, {"date": "2021-04-14", "close": 7500.0, "volume": null}, {"date": "2021-04-15", "close": 7500.0, "volume": null}, {"date": "2021-04-16", "close": 7500.0, "volume": null}, {"date": "2021-04-19", "close": 7500.0, "volume": null}, {"date": "2021-04-20", "close": 7500.0, "volume": null}, {"date": "2021-04-21", "close": 7500.0, "volume": null}, {"date": "2021-04-22", "close": 7500.0, "volume": null}, {"date": "2021-04-23", "close": 7500.0, "volume": null}, {"date": "2021-04-26", "close": 7500.0, "volume": null}, {"date": "2021-04-27", "close": 7500.0, "volume": null}, {"date": "2021-04-28", "close": 7500.0, "volume": null}, {"date": "2021-04-29", "close": 7500.0, "volume": null}, {"date": "2021-04-30", "close": 7500.0, "volume": null}, {"date": "2021-05-03", "close": 7500.0, "volume": null}, {"date": "2021-05-04", "close": 7500.0, "volume": null}, {"date": "2021-05-05", "close": 7500.0, "volume": null}, {"date": "2021-05-06", "close": 7500.0, "volume": null}, {"date": "2021-05-07", "close": 7500.0, "volume": null}, {"date": "2021-05-10", "close": 7500.0, "volume": null}, {"date": "2021-05-11", "close": 7500.0, "volume": null}, {"date": "2021-05-12", "close": 7500.0, "volume": null}, {"date": "2021-05-13", "close": 7500.0, "volume": null}, {"date": "2021-05-14", "close": 7500.0, "volume": null}, {"date": "2021-05-17", "close": 7500.0, "volume": null}, {"date": "2021-05-18", "close": 7500.0, "volume": null}, {"date": "2021-05-19", "close": 7500.0, "volume": null}, {"date": "2021-05-20", "close": 7500.0, "volume": null}, {"date": "2021-05-21", "close": 7500.0, "volume": null}, {"date": "2021-05-24", "close": 7500.0, "volume": null}, {"date": "2021-05-25", "close": 7500.0, "volume": null}, {"date": "2021-05-26", "close": 7500.0, "volume": null}, {"date": "2021-05-27", "close": 7500.0, "volume": null}, {"date": "2021-05-28", "close": 7500.0, "volume": null}, {"date": "2021-06-01", "close": 7500.0, "volume": null}, {"date": "2021-06-02", "close": 7500.0, "volume": null}, {"date": "2021-06-03", "close": 7500.0, "volume": null}, {"date": "2021-06-04", "close": 7500.0, "volume": null}, {"date": "2021-06-07", "close": 7500.0, "volume": null}, {"date": "2021-06-08", "close": 7500.0, "volume": null}, {"date": "2021-06-09", "close": 7500.0, "volume": null}, {"date": "2021-06-10", "close": 7500.0, "volume": null}, {"date": "2021-06-11", "close": 7500.0, "volume": null}, {"date": "2021-06-14", "close": 7500.0, "volume": null}, {"date": "2021-06-15", "close": 7500.0, "volume": null}, {"date": "2021-06-16", "close": 7500.0, "volume": null}, {"date": "2021-06-17", "close": 7500.0, "volume": null}, {"date": "2021-06-18", "close": 7500.0, "volume": null}, {"date": "2021-06-21", "close": 7500.0, "volume": null}, {"date": "2021-06-22", "close": 7500.0, "volume": null}, {"date": "2021-06-23", "close": 7500.0, "volume": null}, {"date": "2021-06-24", "close": 7500.0, "volume": null}, {"date": "2021-06-25", "close": 7500.0, "volume": null}, {"date": "2021-06-28", "close": 7500.0, "volume": null}, {"date": "2021-06-29", "close": 7500.0, "volume": null}, {"date": "2021-06-30", "close": 7500.0, "volume": null}, {"date": "2021-07-01", "close": 7500.0, "volume": null}, {"date": "2021-07-02", "close": 7500.0, "volume": null}, {"date": "2021-07-06", "close": 7500.0, "volume": null}, {"date": "2021-07-07", "close": 7500.0, "volume": null}, {"date": "2021-07-08", "close": 7500.0, "volume": null}, {"date": "2021-07-09", "close": 7500.0, "volume": null}, {"date": "2021-07-12", "close": 7500.0, "volume": null}, {"date": "2021-07-13", "close": 7500.0, "volume": null}, {"date": "2021-07-14", "close": 7500.0, "volume": null}, {"date": "2021-07-15", "close": 7500.0, "volume": null}, {"date": "2021-07-16", "close": 7500.0, "volume": null}, {"date": "2021-07-19", "close": 7500.0, "volume": null}, {"date": "2021-07-20", "close": 7500.0, "volume": null}, {"date": "2021-07-21", "close": 7500.0, "volume": null}, {"date": "2021-07-22", "close": 7500.0, "volume": null}, {"date": "2021-07-23", "close": 7500.0, "volume": null}, {"date": "2021-07-26", "close": 7500.0, "volume": null}, {"date": "2021-07-27", "close": 7500.0, "volume": null}, {"date": "2021-07-28", "close": 7500.0, "volume": null}, {"date": "2021-07-29", "close": 7500.0, "volume": null}, {"date": "2021-07-30", "close": 7500.0, "volume": null}, {"date": "2021-08-02", "close": 7500.0, "volume": null}, {"date": "2021-08-03", "close": 7500.0, "volume": null}, {"date": "2021-08-04", "close": 7500.0, "volume": null}, {"date": "2021-08-05", "close": 7500.0, "volume": null}, {"date": "2021-08-06", "close": 7500.0, "volume": null}, {"date": "2021-08-09", "close": 7500.0, "volume": null}, {"date": "2021-08-10", "close": 7500.0, "volume": null}, {"date": "2021-08-11", "close": 7500.0, "volume": null}, {"date": "2021-08-12", "close": 7500.0, "volume": null}, {"date": "2021-08-13", "close": 7500.0, "volume": null}, {"date": "2021-08-16", "close": 7500.0, "volume": null}, {"date": "2021-08-17", "close": 7500.0, "volume": null}, {"date": "2021-08-18", "close": 7500.0, "volume": null}, {"date": "2021-08-19", "close": 7500.0, "volume": null}, {"date": "2021-08-20", "close": 7500.0, "volume": null}, {"date": "2021-08-23", "close": 7500.0, "volume": null}, {"date": "2021-08-24", "close": 7500.0, "volume": null}, {"date": "2021-08-25", "close": 7500.0, "volume": null}, {"date": "2021-08-26", "close": 7500.0, "volume": null}, {"date": "2021-08-27", "close": 7500.0, "volume": null}, {"date": "2021-08-30", "close": 7500.0, "volume": null}, {"date": "2021-08-31", "close": 7500.0, "volume": null}, {"date": "2021-09-01", "close": 7500.0, "volume": null}, {"date": "2021-09-02", "close": 7500.0, "volume": null}, {"date": "2021-09-03", "close": 7500.0, "volume": null}, {"date": "2021-09-07", "close": 7500.0, "volume": null}, {"date": "2021-09-08", "close": 7500.0, "volume": null}, {"date": "2021-09-09", "close": 7500.0, "volume": null}, {"date": "2021-09-10", "close": 7500.0, "volume": null}, {"date": "2021-09-13", "close": 8000.0, "volume": null}, {"date": "2021-09-14", "close": 8000.0, "volume": null}, {"date": "2021-09-15", "close": 8000.0, "volume": null}, {"date": "2021-09-16", "close": 8000.0, "volume": null}, {"date": "2021-09-17", "close": 8000.0, "volume": null}, {"date": "2021-09-20", "close": 8000.0, "volume": 1.0}, {"date": "2021-09-21", "close": 8000.0, "volume": null}, {"date": "2021-09-22", "close": 8000.0, "volume": null}, {"date": "2021-09-23", "close": 8000.0, "volume": null}, {"date": "2021-09-24", "close": 8000.0, "volume": null}, {"date": "2021-09-27", "close": 8000.0, "volume": null}, {"date": "2021-09-28", "close": 8000.0, "volume": null}, {"date": "2021-09-29", "close": 8000.0, "volume": null}, {"date": "2021-09-30", "close": 8000.0, "volume": null}, {"date": "2021-10-01", "close": 8000.0, "volume": null}, {"date": "2021-10-04", "close": 8000.0, "volume": null}, {"date": "2021-10-05", "close": 8000.0, "volume": null}, {"date": "2021-10-06", "close": 8000.0, "volume": null}, {"date": "2021-10-07", "close": 8000.0, "volume": null}, {"date": "2021-10-08", "close": 8000.0, "volume": null}, {"date": "2021-10-11", "close": 8000.0, "volume": null}, {"date": "2021-10-12", "close": 8000.0, "volume": null}, {"date": "2021-10-13", "close": 8000.0, "volume": null}, {"date": "2021-10-14", "close": 8000.0, "volume": null}, {"date": "2021-10-15", "close": 8000.0, "volume": null}, {"date": "2021-10-18", "close": 8000.0, "volume": null}, {"date": "2021-10-19", "close": 8000.0, "volume": null}, {"date": "2021-10-20", "close": 8000.0, "volume": null}, {"date": "2021-10-21", "close": 8000.0, "volume": null}, {"date": "2021-10-22", "close": 8000.0, "volume": null}, {"date": "2021-10-25", "close": 8000.0, "volume": null}, {"date": "2021-10-26", "close": 8000.0, "volume": null}, {"date": "2021-10-27", "close": 8000.0, "volume": null}, {"date": "2021-10-28", "close": 8000.0, "volume": null}, {"date": "2021-10-29", "close": 8000.0, "volume": null}, {"date": "2021-11-01", "close": 8000.0, "volume": null}, {"date": "2021-11-02", "close": 8000.0, "volume": null}, {"date": "2021-11-03", "close": 8000.0, "volume": null}, {"date": "2021-11-04", "close": 8000.0, "volume": null}, {"date": "2021-11-05", "close": 8000.0, "volume": null}, {"date": "2021-11-08", "close": 8000.0, "volume": null}, {"date": "2021-11-09", "close": 8000.0, "volume": null}, {"date": "2021-11-10", "close": 8000.0, "volume": null}, {"date": "2021-11-11", "close": 8000.0, "volume": null}, {"date": "2021-11-12", "close": 8000.0, "volume": null}, {"date": "2021-11-15", "close": 8000.0, "volume": null}, {"date": "2021-11-16", "close": 8000.0, "volume": null}, {"date": "2021-11-17", "close": 8000.0, "volume": null}, {"date": "2021-11-18", "close": 8000.0, "volume": null}, {"date": "2021-11-19", "close": 8000.0, "volume": null}, {"date": "2021-11-22", "close": 8000.0, "volume": null}, {"date": "2021-11-23", "close": 8000.0, "volume": null}, {"date": "2021-11-24", "close": 8000.0, "volume": null}, {"date": "2021-11-26", "close": 8000.0, "volume": null}, {"date": "2021-11-29", "close": 8000.0, "volume": null}, {"date": "2021-11-30", "close": 8000.0, "volume": null}, {"date": "2021-12-01", "close": 8000.0, "volume": null}, {"date": "2021-12-02", "close": 8000.0, "volume": null}, {"date": "2021-12-03", "close": 8000.0, "volume": null}, {"date": "2021-12-06", "close": 8000.0, "volume": null}, {"date": "2021-12-07", "close": 8000.0, "volume": null}, {"date": "2021-12-08", "close": 8000.0, "volume": null}, {"date": "2021-12-09", "close": 8000.0, "volume": null}, {"date": "2021-12-10", "close": 8000.0, "volume": null}, {"date": "2021-12-13", "close": 8000.0, "volume": null}, {"date": "2021-12-14", "close": 8000.0, "volume": null}, {"date": "2021-12-15", "close": 8000.0, "volume": null}, {"date": "2021-12-16", "close": 8000.0, "volume": null}, {"date": "2021-12-17", "close": 8000.0, "volume": null}, {"date": "2021-12-20", "close": 8000.0, "volume": null}, {"date": "2021-12-21", "close": 8000.0, "volume": null}, {"date": "2021-12-22", "close": 8000.0, "volume": null}, {"date": "2021-12-23", "close": 8000.0, "volume": null}, {"date": "2021-12-27", "close": 8000.0, "volume": null}, {"date": "2021-12-28", "close": 8000.0, "volume": null}, {"date": "2021-12-29", "close": 8000.0, "volume": null}, {"date": "2021-12-30", "close": 8000.0, "volume": null}, {"date": "2021-12-31", "close": 8000.0, "volume": null}, {"date": "2022-01-03", "close": 8000.0, "volume": null}, {"date": "2022-01-04", "close": 8000.0, "volume": null}, {"date": "2022-01-05", "close": 8000.0, "volume": null}, {"date": "2022-01-06", "close": 8000.0, "volume": null}, {"date": "2022-01-07", "close": 8000.0, "volume": null}, {"date": "2022-01-10", "close": 8000.0, "volume": null}, {"date": "2022-01-11", "close": 8000.0, "volume": null}, {"date": "2022-01-12", "close": 8000.0, "volume": null}, {"date": "2022-01-13", "close": 8000.0, "volume": null}, {"date": "2022-01-14", "close": 8000.0, "volume": null}, {"date": "2022-01-18", "close": 8000.0, "volume": null}, {"date": "2022-01-19", "close": 8000.0, "volume": null}, {"date": "2022-01-20", "close": 8000.0, "volume": null}, {"date": "2022-01-21", "close": 8000.0, "volume": null}, {"date": "2022-01-24", "close": 8000.0, "volume": null}, {"date": "2022-01-25", "close": 8000.0, "volume": null}, {"date": "2022-01-26", "close": 8000.0, "volume": null}, {"date": "2022-01-27", "close": 8000.0, "volume": null}, {"date": "2022-01-28", "close": 8000.0, "volume": null}, {"date": "2022-01-31", "close": 8000.0, "volume": null}, {"date": "2022-02-01", "close": 8000.0, "volume": null}, {"date": "2022-02-02", "close": 8000.0, "volume": null}, {"date": "2022-02-03", "close": 8000.0, "volume": null}, {"date": "2022-02-04", "close": 8000.0, "volume": null}, {"date": "2022-02-07", "close": 8000.0, "volume": null}, {"date": "2022-02-08", "close": 8000.0, "volume": null}, {"date": "2022-02-09", "close": 8000.0, "volume": null}, {"date": "2022-02-10", "close": 8000.0, "volume": null}, {"date": "2022-02-11", "close": 8000.0, "volume": null}, {"date": "2022-02-14", "close": 8000.0, "volume": null}, {"date": "2022-02-15", "close": 8000.0, "volume": null}, {"date": "2022-02-16", "close": 8000.0, "volume": null}, {"date": "2022-02-17", "close": 8000.0, "volume": null}, {"date": "2022-02-18", "close": 8000.0, "volume": null}, {"date": "2022-02-22", "close": 8000.0, "volume": null}, {"date": "2022-02-23", "close": 8000.0, "volume": null}, {"date": "2022-02-24", "close": 8000.0, "volume": null}, {"date": "2022-02-25", "close": 8000.0, "volume": null}, {"date": "2022-02-28", "close": 8000.0, "volume": null}, {"date": "2022-03-01", "close": 8000.0, "volume": null}, {"date": "2022-03-02", "close": 8000.0, "volume": null}, {"date": "2022-03-03", "close": 8000.0, "volume": null}, {"date": "2022-03-04", "close": 8000.0, "volume": null}, {"date": "2022-03-07", "close": 8000.0, "volume": null}, {"date": "2022-03-08", "close": 8000.0, "volume": null}, {"date": "2022-03-09", "close": 8000.0, "volume": null}, {"date": "2022-03-10", "close": 8000.0, "volume": null}, {"date": "2022-03-11", "close": 8000.0, "volume": null}, {"date": "2022-03-14", "close": 8000.0, "volume": null}, {"date": "2022-03-15", "close": 8000.0, "volume": null}, {"date": "2022-03-16", "close": 8000.0, "volume": null}, {"date": "2022-03-17", "close": 8000.0, "volume": null}, {"date": "2022-03-18", "close": 8000.0, "volume": null}, {"date": "2022-03-21", "close": 8000.0, "volume": null}, {"date": "2022-03-22", "close": 8000.0, "volume": null}, {"date": "2022-03-23", "close": 8000.0, "volume": null}, {"date": "2022-03-24", "close": 8000.0, "volume": null}, {"date": "2022-03-25", "close": 8000.0, "volume": null}, {"date": "2022-03-28", "close": 8000.0, "volume": null}, {"date": "2022-03-29", "close": 8000.0, "volume": null}, {"date": "2022-03-30", "close": 8000.0, "volume": null}, {"date": "2022-03-31", "close": 8000.0, "volume": null}, {"date": "2022-04-01", "close": 8000.0, "volume": null}, {"date": "2022-04-04", "close": 8000.0, "volume": null}, {"date": "2022-04-05", "close": 8000.0, "volume": null}, {"date": "2022-04-06", "close": 8000.0, "volume": null}, {"date": "2022-04-07", "close": 8000.0, "volume": null}, {"date": "2022-04-08", "close": 8000.0, "volume": null}, {"date": "2022-04-11", "close": 8000.0, "volume": null}, {"date": "2022-04-12", "close": 8000.0, "volume": null}, {"date": "2022-04-13", "close": 8000.0, "volume": null}, {"date": "2022-04-14", "close": 8000.0, "volume": null}, {"date": "2022-04-18", "close": 8000.0, "volume": null}, {"date": "2022-04-19", "close": 8000.0, "volume": null}, {"date": "2022-04-20", "close": 8000.0, "volume": null}, {"date": "2022-04-21", "close": 8000.0, "volume": null}, {"date": "2022-04-22", "close": 8000.0, "volume": null}, {"date": "2022-04-25", "close": 8000.0, "volume": null}, {"date": "2022-04-26", "close": 8000.0, "volume": null}, {"date": "2022-04-27", "close": 8000.0, "volume": null}, {"date": "2022-04-28", "close": 8000.0, "volume": null}, {"date": "2022-04-29", "close": 8000.0, "volume": null}, {"date": "2022-05-02", "close": 8000.0, "volume": null}, {"date": "2022-05-03", "close": 8000.0, "volume": null}, {"date": "2022-05-04", "close": 8000.0, "volume": null}, {"date": "2022-05-05", "close": 8000.0, "volume": null}, {"date": "2022-05-06", "close": 8000.0, "volume": null}, {"date": "2022-05-09", "close": 8000.0, "volume": null}, {"date": "2022-05-10", "close": 8000.0, "volume": null}, {"date": "2022-05-11", "close": 8000.0, "volume": null}, {"date": "2022-05-12", "close": 8000.0, "volume": null}, {"date": "2022-05-13", "close": 8000.0, "volume": null}, {"date": "2022-05-16", "close": 8000.0, "volume": null}, {"date": "2022-05-17", "close": 8000.0, "volume": null}, {"date": "2022-05-18", "close": 8000.0, "volume": null}, {"date": "2022-05-19", "close": 8000.0, "volume": null}, {"date": "2022-05-20", "close": 8000.0, "volume": null}, {"date": "2022-05-23", "close": 8000.0, "volume": null}, {"date": "2022-05-24", "close": 8000.0, "volume": null}, {"date": "2022-05-25", "close": 8000.0, "volume": null}, {"date": "2022-05-26", "close": 8000.0, "volume": null}, {"date": "2022-05-27", "close": 8000.0, "volume": null}, {"date": "2022-05-31", "close": 8000.0, "volume": null}, {"date": "2022-06-01", "close": 8000.0, "volume": null}, {"date": "2022-06-02", "close": 8000.0, "volume": null}, {"date": "2022-06-03", "close": 8000.0, "volume": null}, {"date": "2022-06-06", "close": 8000.0, "volume": null}, {"date": "2022-06-07", "close": 8020.0, "volume": null}, {"date": "2022-06-08", "close": 8020.0, "volume": null}, {"date": "2022-06-09", "close": 8020.0, "volume": null}, {"date": "2022-06-10", "close": 8020.0, "volume": null}, {"date": "2022-06-13", "close": 8020.0, "volume": null}, {"date": "2022-06-14", "close": 8020.0, "volume": null}, {"date": "2022-06-15", "close": 8020.0, "volume": null}, {"date": "2022-06-16", "close": 8020.0, "volume": null}, {"date": "2022-06-17", "close": 8020.0, "volume": null}, {"date": "2022-06-21", "close": 8020.0, "volume": null}, {"date": "2022-06-22", "close": 8020.0, "volume": null}, {"date": "2022-06-23", "close": 6005.0, "volume": null}, {"date": "2022-06-24", "close": 6005.0, "volume": null}, {"date": "2022-06-27", "close": 6005.0, "volume": null}, {"date": "2022-06-28", "close": 6005.0, "volume": null}, {"date": "2022-06-29", "close": 6005.0, "volume": null}, {"date": "2022-06-30", "close": 6005.0, "volume": null}, {"date": "2022-07-01", "close": 6005.0, "volume": null}, {"date": "2022-07-05", "close": 6005.0, "volume": null}, {"date": "2022-07-06", "close": 6005.0, "volume": null}, {"date": "2022-07-07", "close": 6005.0, "volume": null}, {"date": "2022-07-08", "close": 6005.0, "volume": null}, {"date": "2022-07-11", "close": 6005.0, "volume": null}, {"date": "2022-07-12", "close": 6005.0, "volume": null}, {"date": "2022-07-13", "close": 6005.0, "volume": null}, {"date": "2022-07-14", "close": 6005.0, "volume": null}, {"date": "2022-07-15", "close": 6005.0, "volume": null}, {"date": "2022-07-18", "close": 6005.0, "volume": null}, {"date": "2022-07-19", "close": 6005.0, "volume": null}, {"date": "2022-07-20", "close": 6005.0, "volume": null}, {"date": "2022-07-21", "close": 6005.0, "volume": null}, {"date": "2022-07-22", "close": 6005.0, "volume": null}, {"date": "2022-07-25", "close": 6005.0, "volume": null}, {"date": "2022-07-26", "close": 6005.0, "volume": null}, {"date": "2022-07-27", "close": 6005.0, "volume": null}, {"date": "2022-07-28", "close": 6005.0, "volume": null}, {"date": "2022-07-29", "close": 6005.0, "volume": null}, {"date": "2022-08-01", "close": 6005.0, "volume": null}, {"date": "2022-08-02", "close": 4010.0, "volume": null}, {"date": "2022-08-03", "close": 4010.0, "volume": null}, {"date": "2022-08-04", "close": 4010.0, "volume": null}, {"date": "2022-08-05", "close": 4010.0, "volume": null}, {"date": "2022-08-08", "close": 4010.0, "volume": null}, {"date": "2022-08-09", "close": 4010.0, "volume": null}, {"date": "2022-08-10", "close": 4010.0, "volume": null}, {"date": "2022-08-11", "close": 4010.0, "volume": null}, {"date": "2022-08-12", "close": 4010.0, "volume": null}, {"date": "2022-08-15", "close": 4010.0, "volume": null}, {"date": "2022-08-16", "close": 4010.0, "volume": null}, {"date": "2022-08-17", "close": 4010.0, "volume": null}, {"date": "2022-08-18", "close": 4010.0, "volume": null}, {"date": "2022-08-19", "close": 4010.0, "volume": null}, {"date": "2022-08-22", "close": 4010.0, "volume": null}, {"date": "2022-08-23", "close": 4010.0, "volume": null}, {"date": "2022-08-24", "close": 4010.0, "volume": null}, {"date": "2022-08-25", "close": 4010.0, "volume": null}, {"date": "2022-08-26", "close": 4010.0, "volume": null}, {"date": "2022-08-29", "close": 4010.0, "volume": null}, {"date": "2022-08-30", "close": 4010.0, "volume": null}, {"date": "2022-08-31", "close": 4010.0, "volume": null}, {"date": "2022-09-01", "close": 4010.0, "volume": null}, {"date": "2022-09-02", "close": 4010.0, "volume": null}, {"date": "2022-09-06", "close": 4010.0, "volume": null}, {"date": "2022-09-07", "close": 4010.0, "volume": null}, {"date": "2022-09-08", "close": 4010.0, "volume": null}, {"date": "2022-09-09", "close": 4010.0, "volume": null}, {"date": "2022-09-12", "close": 4010.0, "volume": null}, {"date": "2022-09-13", "close": 4010.0, "volume": null}, {"date": "2022-09-14", "close": 4010.0, "volume": null}, {"date": "2022-09-15", "close": 4010.0, "volume": null}, {"date": "2022-09-16", "close": 4010.0, "volume": null}, {"date": "2022-09-19", "close": 4010.0, "volume": null}, {"date": "2022-09-20", "close": 4010.0, "volume": null}, {"date": "2022-09-21", "close": 4010.0, "volume": null}, {"date": "2022-09-22", "close": 4010.0, "volume": null}, {"date": "2022-09-23", "close": 4010.0, "volume": null}, {"date": "2022-09-26", "close": 4010.0, "volume": null}, {"date": "2022-09-27", "close": 4010.0, "volume": null}, {"date": "2022-09-28", "close": 4010.0, "volume": null}, {"date": "2022-09-29", "close": 4010.0, "volume": null}, {"date": "2022-09-30", "close": 4010.0, "volume": null}, {"date": "2022-10-03", "close": 4010.0, "volume": null}, {"date": "2022-10-04", "close": 4010.0, "volume": null}, {"date": "2022-10-05", "close": 4010.0, "volume": null}, {"date": "2022-10-06", "close": 4010.0, "volume": null}, {"date": "2022-10-07", "close": 4010.0, "volume": null}, {"date": "2022-10-10", "close": 4010.0, "volume": null}, {"date": "2022-10-11", "close": 4010.0, "volume": null}, {"date": "2022-10-12", "close": 4010.0, "volume": null}, {"date": "2022-10-13", "close": 4010.0, "volume": null}, {"date": "2022-10-14", "close": 4010.0, "volume": null}, {"date": "2022-10-17", "close": 4010.0, "volume": null}, {"date": "2022-10-18", "close": 4010.0, "volume": null}, {"date": "2022-10-19", "close": 4010.0, "volume": null}, {"date": "2022-10-20", "close": 4010.0, "volume": null}, {"date": "2022-10-21", "close": 4010.0, "volume": null}, {"date": "2022-10-24", "close": 4010.0, "volume": null}, {"date": "2022-10-25", "close": 4010.0, "volume": null}, {"date": "2022-10-26", "close": 4010.0, "volume": null}, {"date": "2022-10-27", "close": 4010.0, "volume": null}, {"date": "2022-10-28", "close": 4010.0, "volume": null}, {"date": "2022-10-31", "close": 4010.0, "volume": null}, {"date": "2022-11-01", "close": 4010.0, "volume": null}, {"date": "2022-11-02", "close": 4010.0, "volume": null}, {"date": "2022-11-03", "close": 4010.0, "volume": null}, {"date": "2022-11-04", "close": 4010.0, "volume": null}, {"date": "2022-11-07", "close": 4010.0, "volume": null}, {"date": "2022-11-08", "close": 4010.0, "volume": null}, {"date": "2022-11-09", "close": 4010.0, "volume": null}, {"date": "2022-11-10", "close": 4010.0, "volume": null}, {"date": "2022-11-11", "close": 4010.0, "volume": null}, {"date": "2022-11-14", "close": 4010.0, "volume": null}, {"date": "2022-11-15", "close": 4010.0, "volume": null}, {"date": "2022-11-16", "close": 4010.0, "volume": null}, {"date": "2022-11-17", "close": 4010.0, "volume": null}, {"date": "2022-11-18", "close": 4010.0, "volume": null}, {"date": "2022-11-21", "close": 4010.0, "volume": null}, {"date": "2022-11-22", "close": 4010.0, "volume": null}, {"date": "2022-11-23", "close": 4010.0, "volume": null}, {"date": "2022-11-25", "close": 4010.0, "volume": null}, {"date": "2022-11-28", "close": 4010.0, "volume": null}, {"date": "2022-11-29", "close": 4010.0, "volume": null}, {"date": "2022-11-30", "close": 4010.0, "volume": null}, {"date": "2022-12-01", "close": 4010.0, "volume": null}, {"date": "2022-12-02", "close": 4010.0, "volume": null}, {"date": "2022-12-05", "close": 4010.0, "volume": null}, {"date": "2022-12-06", "close": 4010.0, "volume": null}, {"date": "2022-12-07", "close": 4010.0, "volume": null}, {"date": "2022-12-08", "close": 4010.0, "volume": null}, {"date": "2022-12-09", "close": 4010.0, "volume": null}, {"date": "2022-12-12", "close": 4010.0, "volume": null}, {"date": "2022-12-13", "close": 4010.0, "volume": null}, {"date": "2022-12-14", "close": 4010.0, "volume": null}, {"date": "2022-12-15", "close": 4010.0, "volume": null}, {"date": "2022-12-16", "close": 4010.0, "volume": null}, {"date": "2022-12-19", "close": 4010.0, "volume": null}, {"date": "2022-12-20", "close": 4010.0, "volume": null}, {"date": "2022-12-21", "close": 4010.0, "volume": null}, {"date": "2022-12-22", "close": 4010.0, "volume": null}, {"date": "2022-12-23", "close": 4010.0, "volume": null}, {"date": "2022-12-27", "close": 4010.0, "volume": null}, {"date": "2022-12-28", "close": 4010.0, "volume": null}, {"date": "2022-12-29", "close": 4010.0, "volume": null}, {"date": "2022-12-30", "close": 4010.0, "volume": null}, {"date": "2023-01-03", "close": 4010.0, "volume": null}, {"date": "2023-01-04", "close": 4010.0, "volume": null}, {"date": "2023-01-05", "close": 4010.0, "volume": null}, {"date": "2023-01-06", "close": 4010.0, "volume": null}, {"date": "2023-01-09", "close": 4010.0, "volume": null}, {"date": "2023-01-10", "close": 4010.0, "volume": null}, {"date": "2023-01-11", "close": 4010.0, "volume": null}, {"date": "2023-01-12", "close": 4010.0, "volume": null}, {"date": "2023-01-13", "close": 4010.0, "volume": null}, {"date": "2023-01-17", "close": 4010.0, "volume": null}, {"date": "2023-01-18", "close": 4010.0, "volume": null}, {"date": "2023-01-19", "close": 4010.0, "volume": null}, {"date": "2023-01-20", "close": 4010.0, "volume": null}, {"date": "2023-01-23", "close": 4010.0, "volume": null}, {"date": "2023-01-24", "close": 4010.0, "volume": null}, {"date": "2023-01-25", "close": 4010.0, "volume": null}, {"date": "2023-01-26", "close": 4010.0, "volume": null}, {"date": "2023-01-27", "close": 4010.0, "volume": null}, {"date": "2023-01-30", "close": 4010.0, "volume": null}, {"date": "2023-01-31", "close": 4010.0, "volume": null}, {"date": "2023-02-01", "close": 4010.0, "volume": null}, {"date": "2023-02-02", "close": 4010.0, "volume": null}, {"date": "2023-02-03", "close": 4010.0, "volume": null}, {"date": "2023-02-06", "close": 4010.0, "volume": null}, {"date": "2023-02-07", "close": 4010.0, "volume": null}, {"date": "2023-02-08", "close": 4010.0, "volume": null}, {"date": "2023-02-09", "close": 4010.0, "volume": null}, {"date": "2023-02-10", "close": 4010.0, "volume": null}, {"date": "2023-02-13", "close": 4010.0, "volume": null}, {"date": "2023-02-14", "close": 4010.0, "volume": null}, {"date": "2023-02-15", "close": 4010.0, "volume": null}, {"date": "2023-02-16", "close": 4010.0, "volume": null}, {"date": "2023-02-17", "close": 4010.0, "volume": null}, {"date": "2023-02-21", "close": 4010.0, "volume": null}, {"date": "2023-02-22", "close": 4010.0, "volume": null}, {"date": "2023-02-23", "close": 4010.0, "volume": null}, {"date": "2023-02-24", "close": 4010.0, "volume": null}, {"date": "2023-02-27", "close": 4010.0, "volume": null}, {"date": "2023-02-28", "close": 4010.0, "volume": null}, {"date": "2023-03-01", "close": 4010.0, "volume": null}, {"date": "2023-03-02", "close": 4010.0, "volume": null}, {"date": "2023-03-03", "close": 4010.0, "volume": null}, {"date": "2023-03-06", "close": 4010.0, "volume": null}, {"date": "2023-03-07", "close": 4010.0, "volume": null}, {"date": "2023-03-08", "close": 4010.0, "volume": null}, {"date": "2023-03-09", "close": 4010.0, "volume": null}, {"date": "2023-03-10", "close": 4010.0, "volume": null}, {"date": "2023-03-13", "close": 4010.0, "volume": null}, {"date": "2023-03-14", "close": 4010.0, "volume": null}, {"date": "2023-03-15", "close": 4010.0, "volume": null}, {"date": "2023-03-16", "close": 4010.0, "volume": null}, {"date": "2023-03-17", "close": 4010.0, "volume": null}, {"date": "2023-03-20", "close": 4010.0, "volume": null}, {"date": "2023-03-21", "close": 4010.0, "volume": null}, {"date": "2023-03-22", "close": 4010.0, "volume": null}, {"date": "2023-03-23", "close": 4010.0, "volume": null}, {"date": "2023-03-24", "close": 4010.0, "volume": null}, {"date": "2023-03-27", "close": 4010.0, "volume": null}, {"date": "2023-03-28", "close": 4010.0, "volume": null}, {"date": "2023-03-29", "close": 4010.0, "volume": null}, {"date": "2023-03-30", "close": 4010.0, "volume": null}, {"date": "2023-03-31", "close": 4010.0, "volume": null}, {"date": "2023-04-03", "close": 4010.0, "volume": null}, {"date": "2023-04-04", "close": 4010.0, "volume": null}, {"date": "2023-04-05", "close": 4010.0, "volume": null}, {"date": "2023-04-06", "close": 4010.0, "volume": null}, {"date": "2023-04-10", "close": 4010.0, "volume": null}, {"date": "2023-04-11", "close": 4010.0, "volume": null}, {"date": "2023-04-12", "close": 4010.0, "volume": null}, {"date": "2023-04-13", "close": 4010.0, "volume": null}, {"date": "2023-04-14", "close": 4010.0, "volume": null}, {"date": "2023-04-17", "close": 4010.0, "volume": null}, {"date": "2023-04-18", "close": 4010.0, "volume": null}, {"date": "2023-04-19", "close": 4010.0, "volume": null}, {"date": "2023-04-20", "close": 4010.0, "volume": null}, {"date": "2023-04-21", "close": 4010.0, "volume": null}, {"date": "2023-04-24", "close": 4010.0, "volume": null}, {"date": "2023-04-25", "close": 4010.0, "volume": null}, {"date": "2023-04-26", "close": 4010.0, "volume": null}, {"date": "2023-04-27", "close": 4010.0, "volume": null}, {"date": "2023-04-28", "close": 4010.0, "volume": null}, {"date": "2023-05-01", "close": 4010.0, "volume": null}, {"date": "2023-05-02", "close": 4010.0, "volume": null}, {"date": "2023-05-03", "close": 4010.0, "volume": null}, {"date": "2023-05-04", "close": 4010.0, "volume": null}, {"date": "2023-05-05", "close": 4010.0, "volume": null}, {"date": "2023-05-08", "close": 6000.0, "volume": null}, {"date": "2023-05-09", "close": 6000.0, "volume": null}, {"date": "2023-05-10", "close": 6000.0, "volume": null}, {"date": "2023-05-11", "close": 6000.0, "volume": null}, {"date": "2023-05-12", "close": 6000.0, "volume": null}, {"date": "2023-05-15", "close": 6000.0, "volume": null}, {"date": "2023-05-16", "close": 6000.0, "volume": null}, {"date": "2023-05-17", "close": 6000.0, "volume": null}, {"date": "2023-05-18", "close": 6000.0, "volume": null}, {"date": "2023-05-19", "close": 6000.0, "volume": null}, {"date": "2023-05-22", "close": 6000.0, "volume": null}, {"date": "2023-05-23", "close": 6000.0, "volume": null}, {"date": "2023-05-24", "close": 6000.0, "volume": null}, {"date": "2023-05-25", "close": 6000.0, "volume": null}, {"date": "2023-05-26", "close": 6000.0, "volume": null}, {"date": "2023-05-30", "close": 6000.0, "volume": null}, {"date": "2023-05-31", "close": 6000.0, "volume": null}, {"date": "2023-06-01", "close": 6000.0, "volume": null}, {"date": "2023-06-02", "close": 6000.0, "volume": null}, {"date": "2023-06-05", "close": 6000.0, "volume": null}, {"date": "2023-06-06", "close": 6000.0, "volume": null}, {"date": "2023-06-07", "close": 6000.0, "volume": null}, {"date": "2023-06-08", "close": 6000.0, "volume": null}, {"date": "2023-06-09", "close": 6000.0, "volume": null}, {"date": "2023-06-12", "close": 6000.0, "volume": null}, {"date": "2023-06-13", "close": 6000.0, "volume": null}, {"date": "2023-06-14", "close": 6000.0, "volume": null}, {"date": "2023-06-15", "close": 6000.0, "volume": null}, {"date": "2023-06-16", "close": 6000.0, "volume": null}, {"date": "2023-06-20", "close": 6000.0, "volume": null}, {"date": "2023-06-21", "close": 6000.0, "volume": null}, {"date": "2023-06-22", "close": 6000.0, "volume": null}, {"date": "2023-06-23", "close": 6000.0, "volume": null}, {"date": "2023-06-26", "close": 6000.0, "volume": null}, {"date": "2023-06-27", "close": 6000.0, "volume": null}, {"date": "2023-06-28", "close": 6000.0, "volume": null}, {"date": "2023-06-29", "close": 6000.0, "volume": null}, {"date": "2023-06-30", "close": 6000.0, "volume": null}, {"date": "2023-07-03", "close": 6000.0, "volume": null}, {"date": "2023-07-05", "close": 6000.0, "volume": null}, {"date": "2023-07-06", "close": 6000.0, "volume": null}, {"date": "2023-07-07", "close": 6000.0, "volume": null}, {"date": "2023-07-10", "close": 6000.0, "volume": null}, {"date": "2023-07-11", "close": 6000.0, "volume": null}, {"date": "2023-07-12", "close": 6000.0, "volume": null}, {"date": "2023-07-13", "close": 6000.0, "volume": null}, {"date": "2023-07-14", "close": 6000.0, "volume": null}, {"date": "2023-07-17", "close": 6000.0, "volume": null}, {"date": "2023-07-18", "close": 6000.0, "volume": null}, {"date": "2023-07-19", "close": 6000.0, "volume": null}, {"date": "2023-07-20", "close": 6000.0, "volume": null}, {"date": "2023-07-21", "close": 6000.0, "volume": null}, {"date": "2023-07-24", "close": 6000.0, "volume": null}, {"date": "2023-07-25", "close": 6000.0, "volume": null}, {"date": "2023-07-26", "close": 6000.0, "volume": null}, {"date": "2023-07-27", "close": 6000.0, "volume": null}, {"date": "2023-07-28", "close": 6000.0, "volume": null}, {"date": "2023-07-31", "close": 6000.0, "volume": null}, {"date": "2023-08-01", "close": 6000.0, "volume": null}, {"date": "2023-08-02", "close": 6000.0, "volume": null}, {"date": "2023-08-03", "close": 6000.0, "volume": null}, {"date": "2023-08-04", "close": 6000.0, "volume": null}, {"date": "2023-08-07", "close": 6000.0, "volume": null}, {"date": "2023-08-08", "close": 6000.0, "volume": null}, {"date": "2023-08-09", "close": 6000.0, "volume": null}, {"date": "2023-08-10", "close": 6000.0, "volume": null}, {"date": "2023-08-11", "close": 6000.0, "volume": null}, {"date": "2023-08-14", "close": 6000.0, "volume": null}, {"date": "2023-08-15", "close": 6000.0, "volume": null}, {"date": "2023-08-16", "close": 6000.0, "volume": null}, {"date": "2023-08-17", "close": 6000.0, "volume": null}, {"date": "2023-08-18", "close": 6000.0, "volume": null}, {"date": "2023-08-21", "close": 6000.0, "volume": null}, {"date": "2023-08-22", "close": 6000.0, "volume": null}, {"date": "2023-08-23", "close": 6000.0, "volume": null}, {"date": "2023-08-24", "close": 6000.0, "volume": null}, {"date": "2023-08-25", "close": 7000.0, "volume": null}, {"date": "2023-08-28", "close": 7000.0, "volume": null}, {"date": "2023-08-29", "close": 7000.0, "volume": null}, {"date": "2023-08-30", "close": 7000.0, "volume": null}, {"date": "2023-08-31", "close": 7000.0, "volume": null}, {"date": "2023-09-01", "close": 7000.0, "volume": null}, {"date": "2023-09-05", "close": 7000.0, "volume": null}, {"date": "2023-09-06", "close": 7000.0, "volume": null}, {"date": "2023-09-07", "close": 7000.0, "volume": null}, {"date": "2023-09-08", "close": 7000.0, "volume": null}, {"date": "2023-09-11", "close": 9000.0, "volume": null}, {"date": "2023-09-12", "close": 8100.0, "volume": null}, {"date": "2023-09-13", "close": 8100.0, "volume": null}, {"date": "2023-09-14", "close": 8100.0, "volume": null}, {"date": "2023-09-15", "close": 8100.0, "volume": null}, {"date": "2023-09-18", "close": 6500.0, "volume": 2.0}, {"date": "2023-09-19", "close": 6510.0, "volume": 2.0}, {"date": "2023-09-20", "close": 6510.0, "volume": null}, {"date": "2023-09-21", "close": 8000.0, "volume": 2.0}, {"date": "2023-09-22", "close": 8000.0, "volume": null}, {"date": "2023-09-25", "close": 5600.0, "volume": null}, {"date": "2023-09-26", "close": 10000.0, "volume": 1.0}, {"date": "2023-09-27", "close": 7000.0, "volume": null}, {"date": "2023-09-28", "close": 7000.0, "volume": null}, {"date": "2023-09-29", "close": 7000.0, "volume": null}, {"date": "2023-10-02", "close": 7000.0, "volume": null}, {"date": "2023-10-03", "close": 7000.0, "volume": null}, {"date": "2023-10-04", "close": 11000.0, "volume": null}, {"date": "2023-10-05", "close": 18000.0, "volume": null}, {"date": "2023-10-06", "close": 8000.0, "volume": null}, {"date": "2023-10-09", "close": 8000.0, "volume": null}, {"date": "2023-10-10", "close": 8000.0, "volume": null}, {"date": "2023-10-11", "close": 1820.0, "volume": 2244.0}, {"date": "2023-10-12", "close": 1100.0, "volume": 924.0}, {"date": "2023-10-13", "close": 1600.0, "volume": 3104.0}, {"date": "2023-10-16", "close": 1540.0, "volume": 413.0}, {"date": "2023-10-17", "close": 1410.0, "volume": 163.0}, {"date": "2023-10-18", "close": 1150.0, "volume": 283.0}, {"date": "2023-10-19", "close": 1110.0, "volume": 215.0}, {"date": "2023-10-20", "close": 1090.0, "volume": 62.0}, {"date": "2023-10-23", "close": 1069.9, "volume": 99.0}, {"date": "2023-10-24", "close": 990.0, "volume": 181.0}, {"date": "2023-10-25", "close": 895.0, "volume": 135.0}, {"date": "2023-10-26", "close": 780.0, "volume": 127.0}, {"date": "2023-10-27", "close": 755.1, "volume": 47.0}, {"date": "2023-10-30", "close": 763.7, "volume": 36.0}, {"date": "2023-10-31", "close": 770.0, "volume": 55.0}, {"date": "2023-11-01", "close": 880.0, "volume": 61.0}, {"date": "2023-11-02", "close": 1120.0, "volume": 169.0}, {"date": "2023-11-03", "close": 1210.0, "volume": 201.0}, {"date": "2023-11-06", "close": 1240.0, "volume": 86.0}, {"date": "2023-11-07", "close": 1260.0, "volume": 66.0}, {"date": "2023-11-08", "close": 1250.0, "volume": 68.0}, {"date": "2023-11-09", "close": 1170.0, "volume": 51.0}, {"date": "2023-11-10", "close": 1050.0, "volume": 48.0}, {"date": "2023-11-13", "close": 960.0, "volume": 43.0}, {"date": "2023-11-14", "close": 910.0, "volume": 15.0}, {"date": "2023-11-15", "close": 920.0, "volume": 24.0}, {"date": "2023-11-16", "close": 906.2, "volume": 16.0}, {"date": "2023-11-17", "close": 910.0, "volume": 37.0}, {"date": "2023-11-20", "close": 951.3, "volume": 32.0}, {"date": "2023-11-21", "close": 952.0, "volume": 36.0}, {"date": "2023-11-22", "close": 1190.0, "volume": 1005.0}, {"date": "2023-11-24", "close": 1160.0, "volume": 72.0}, {"date": "2023-11-27", "close": 1130.0, "volume": 75.0}, {"date": "2023-11-28", "close": 1160.0, "volume": 19.0}, {"date": "2023-11-29", "close": 1168.0, "volume": 174.0}, {"date": "2023-11-30", "close": 960.0, "volume": 95.0}, {"date": "2023-12-01", "close": 931.0, "volume": 46.0}, {"date": "2023-12-04", "close": 910.1, "volume": 16.0}, {"date": "2023-12-05", "close": 850.2, "volume": 47.0}, {"date": "2023-12-06", "close": 814.2, "volume": 24.0}, {"date": "2023-12-07", "close": 750.0, "volume": 50.0}, {"date": "2023-12-08", "close": 750.0, "volume": 149.0}, {"date": "2023-12-11", "close": 701.0, "volume": 159.0}, {"date": "2023-12-12", "close": 710.601, "volume": 56.0}, {"date": "2023-12-13", "close": 690.0, "volume": 7.0}, {"date": "2023-12-14", "close": 730.001, "volume": 33.0}, {"date": "2023-12-15", "close": 709.9, "volume": 14.0}, {"date": "2023-12-18", "close": 675.0, "volume": 31.0}, {"date": "2023-12-19", "close": 657.899, "volume": 21.0}, {"date": "2023-12-20", "close": 631.2, "volume": 106.0}, {"date": "2023-12-21", "close": 670.0, "volume": 270.0}, {"date": "2023-12-22", "close": 648.5, "volume": 39.0}, {"date": "2023-12-26", "close": 695.0, "volume": 56.0}, {"date": "2023-12-27", "close": 669.0, "volume": 65.0}, {"date": "2023-12-28", "close": 634.0, "volume": 68.0}, {"date": "2023-12-29", "close": 639.0, "volume": 28.0}, {"date": "2024-01-02", "close": 640.0, "volume": 12.0}, {"date": "2024-01-03", "close": 652.5, "volume": 31.0}, {"date": "2024-01-04", "close": 632.0, "volume": 25.0}, {"date": "2024-01-05", "close": 610.0, "volume": 74.0}, {"date": "2024-01-08", "close": 600.0, "volume": 5.0}, {"date": "2024-01-09", "close": 600.0, "volume": 22.0}, {"date": "2024-01-10", "close": 629.7, "volume": 102.0}, {"date": "2024-01-11", "close": 615.1, "volume": 27.0}, {"date": "2024-01-12", "close": 610.0, "volume": 14.0}, {"date": "2024-01-16", "close": 550.8, "volume": 87.0}, {"date": "2024-01-17", "close": 490.0, "volume": 60.0}, {"date": "2024-01-18", "close": 480.1, "volume": 27.0}, {"date": "2024-01-19", "close": 470.7, "volume": 49.0}, {"date": "2024-01-22", "close": 480.0, "volume": 66.0}, {"date": "2024-01-23", "close": 472.0, "volume": 17.0}, {"date": "2024-01-24", "close": 472.0, "volume": 6.0}, {"date": "2024-01-25", "close": 433.0, "volume": 24.0}, {"date": "2024-01-26", "close": 427.0, "volume": 47.0}, {"date": "2024-01-29", "close": 510.0, "volume": 2626.0}, {"date": "2024-01-30", "close": 567.0, "volume": 42550.0}, {"date": "2024-01-31", "close": 642.3, "volume": 1965.0}, {"date": "2024-02-01", "close": 640.0, "volume": 561.0}, {"date": "2024-02-02", "close": 516.5, "volume": 211.0}, {"date": "2024-02-05", "close": 512.5, "volume": 134.0}, {"date": "2024-02-06", "close": 495.1, "volume": 110.0}, {"date": "2024-02-07", "close": 485.1, "volume": 311.0}, {"date": "2024-02-08", "close": 430.0, "volume": 178.0}, {"date": "2024-02-09", "close": 424.4, "volume": 90.0}, {"date": "2024-02-12", "close": 412.9, "volume": 206.0}, {"date": "2024-02-13", "close": 464.65, "volume": 1649.0}, {"date": "2024-02-14", "close": 430.0, "volume": 193.0}, {"date": "2024-02-15", "close": 426.2, "volume": 159.0}, {"date": "2024-02-16", "close": 415.3, "volume": 135.0}, {"date": "2024-02-20", "close": 350.6, "volume": 260.0}, {"date": "2024-02-21", "close": 350.0, "volume": 72.0}, {"date": "2024-02-22", "close": 331.2, "volume": 146.0}, {"date": "2024-02-23", "close": 347.4, "volume": 537.0}, {"date": "2024-02-26", "close": 337.0, "volume": 68.0}, {"date": "2024-02-27", "close": 340.5, "volume": 25.0}, {"date": "2024-02-28", "close": 341.5, "volume": 163.0}, {"date": "2024-02-29", "close": 367.0, "volume": 73.0}, {"date": "2024-03-01", "close": 356.1, "volume": 32.0}, {"date": "2024-03-04", "close": 349.0, "volume": 81.0}, {"date": "2024-03-05", "close": 359.0, "volume": 72.0}, {"date": "2024-03-06", "close": 351.2, "volume": 153.0}, {"date": "2024-03-07", "close": 351.0, "volume": 138.0}, {"date": "2024-03-08", "close": 357.0, "volume": 192.0}, {"date": "2024-03-11", "close": 361.0, "volume": 64.0}, {"date": "2024-03-12", "close": 361.0, "volume": 55.0}, {"date": "2024-03-13", "close": 394.5, "volume": 316.0}, {"date": "2024-03-14", "close": 398.0, "volume": 46.0}, {"date": "2024-03-15", "close": 383.0, "volume": 14.0}, {"date": "2024-03-18", "close": 360.6, "volume": 48.0}, {"date": "2024-03-19", "close": 360.1, "volume": 40.0}, {"date": "2024-03-20", "close": 380.0, "volume": 59.0}, {"date": "2024-03-21", "close": 381.9, "volume": 54.0}, {"date": "2024-03-22", "close": 367.0, "volume": 31.0}, {"date": "2024-03-25", "close": 340.0, "volume": 64.0}, {"date": "2024-03-26", "close": 349.0, "volume": 112.0}, {"date": "2024-03-27", "close": 356.0, "volume": 52.0}, {"date": "2024-03-28", "close": 330.0, "volume": 118.0}, {"date": "2024-04-01", "close": 314.4, "volume": 63.0}, {"date": "2024-04-02", "close": 319.0, "volume": 39.0}, {"date": "2024-04-03", "close": 312.0, "volume": 42.0}, {"date": "2024-04-04", "close": 311.0, "volume": 13.0}, {"date": "2024-04-05", "close": 312.0, "volume": 49.0}, {"date": "2024-04-08", "close": 296.0, "volume": 57.0}, {"date": "2024-04-09", "close": 283.0, "volume": 43.0}, {"date": "2024-04-10", "close": 279.9, "volume": 54.0}, {"date": "2024-04-11", "close": 242.2, "volume": 138.0}, {"date": "2024-04-12", "close": 242.5, "volume": 104.0}, {"date": "2024-04-15", "close": 230.0, "volume": 35.0}, {"date": "2024-04-16", "close": 232.5, "volume": 82.0}, {"date": "2024-04-17", "close": 230.5, "volume": 6.0}, {"date": "2024-04-18", "close": 240.0, "volume": 198.0}, {"date": "2024-04-19", "close": 249.0, "volume": 34.0}, {"date": "2024-04-22", "close": 249.5, "volume": 43.0}, {"date": "2024-04-23", "close": 249.5, "volume": 23.0}, {"date": "2024-04-24", "close": 253.8, "volume": 6.0}, {"date": "2024-04-25", "close": 241.0, "volume": 22.0}, {"date": "2024-04-26", "close": 221.1, "volume": 79.0}, {"date": "2024-04-29", "close": 228.0, "volume": 9.0}, {"date": "2024-04-30", "close": 247.9, "volume": 152.0}, {"date": "2024-05-01", "close": 299.5, "volume": 454.0}, {"date": "2024-05-02", "close": 304.1, "volume": 306.0}, {"date": "2024-05-03", "close": 274.2, "volume": 114.0}, {"date": "2024-05-06", "close": 247.7, "volume": 2115.0}, {"date": "2024-05-07", "close": 240.0, "volume": 551.0}, {"date": "2024-05-08", "close": 235.5, "volume": 96.0}, {"date": "2024-05-09", "close": 285.1, "volume": 165.0}, {"date": "2024-05-10", "close": 244.75, "volume": 49.0}, {"date": "2024-05-13", "close": 238.4, "volume": 39.0}, {"date": "2024-05-14", "close": 241.5, "volume": 11.0}, {"date": "2024-05-15", "close": 241.5, "volume": 17.0}, {"date": "2024-05-16", "close": 244.0, "volume": 292.0}, {"date": "2024-05-17", "close": 255.0, "volume": 83.0}, {"date": "2024-05-20", "close": 250.0, "volume": 25.0}, {"date": "2024-05-21", "close": 257.0, "volume": 158.0}, {"date": "2024-05-22", "close": 257.099, "volume": 19.0}, {"date": "2024-05-23", "close": 262.7, "volume": 37.0}, {"date": "2024-05-24", "close": 278.1, "volume": 306.0}, {"date": "2024-05-28", "close": 274.5, "volume": 37.0}, {"date": "2024-05-29", "close": 261.5, "volume": 71.0}, {"date": "2024-05-30", "close": 255.0, "volume": 31.0}, {"date": "2024-05-31", "close": 250.0, "volume": 82.0}, {"date": "2024-06-03", "close": 310.0, "volume": 6009.0}, {"date": "2024-06-04", "close": 260.2, "volume": 879.0}, {"date": "2024-06-05", "close": 250.6, "volume": 224.0}, {"date": "2024-06-06", "close": 250.0, "volume": 195.0}, {"date": "2024-06-07", "close": 260.0, "volume": 84.0}, {"date": "2024-06-10", "close": 242.0, "volume": 184.0}, {"date": "2024-06-11", "close": 235.2, "volume": 73.0}, {"date": "2024-06-12", "close": 231.0, "volume": 130.0}, {"date": "2024-06-13", "close": 226.0, "volume": 71.0}, {"date": "2024-06-14", "close": 228.0, "volume": 95.0}, {"date": "2024-06-17", "close": 220.0, "volume": 125.0}, {"date": "2024-06-18", "close": 221.0, "volume": 22.0}, {"date": "2024-06-20", "close": 213.0, "volume": 137.0}, {"date": "2024-06-21", "close": 219.0, "volume": 293.0}, {"date": "2024-06-24", "close": 220.0, "volume": 131.0}, {"date": "2024-06-25", "close": 220.1, "volume": 40.0}, {"date": "2024-06-26", "close": 215.0, "volume": 5.0}, {"date": "2024-06-27", "close": 217.899, "volume": 60.0}, {"date": "2024-06-28", "close": 212.2, "volume": 125.0}, {"date": "2024-07-01", "close": 209.0, "volume": 94.0}, {"date": "2024-07-02", "close": 200.2, "volume": 127.0}, {"date": "2024-07-03", "close": 200.0, "volume": 14.0}, {"date": "2024-07-05", "close": 200.2, "volume": 50.0}, {"date": "2024-07-08", "close": 205.0, "volume": 65.0}, {"date": "2024-07-09", "close": 200.0, "volume": 26.0}, {"date": "2024-07-10", "close": 209.1, "volume": 26.0}, {"date": "2024-07-11", "close": 200.0, "volume": 59.0}, {"date": "2024-07-12", "close": 200.0, "volume": 11.0}, {"date": "2024-07-15", "close": 199.1, "volume": 44.0}, {"date": "2024-07-16", "close": 199.0, "volume": 100.0}, {"date": "2024-07-17", "close": 200.0, "volume": 30.0}, {"date": "2024-07-18", "close": 192.0, "volume": 30.0}, {"date": "2024-07-19", "close": 165.0, "volume": 203.0}, {"date": "2024-07-22", "close": 143.0, "volume": 628.0}, {"date": "2024-07-23", "close": 215.0, "volume": 107368.0}, {"date": "2024-07-24", "close": 159.0, "volume": 7117.0}, {"date": "2024-07-25", "close": 110.7, "volume": 8966.0}, {"date": "2024-07-26", "close": 108.0, "volume": 10730.0}, {"date": "2024-07-29", "close": 87.5, "volume": 7129.0}, {"date": "2024-07-30", "close": 135.0, "volume": 198445.0}, {"date": "2024-07-31", "close": 115.7, "volume": 10348.0}, {"date": "2024-08-01", "close": 158.0, "volume": 138414.0}, {"date": "2024-08-02", "close": 147.0, "volume": 10092.0}, {"date": "2024-08-05", "close": 120.1, "volume": 3750.0}, {"date": "2024-08-06", "close": 133.7, "volume": 32025.0}, {"date": "2024-08-07", "close": 125.9, "volume": 3060.0}, {"date": "2024-08-08", "close": 120.0, "volume": 1895.0}, {"date": "2024-08-09", "close": 123.5, "volume": 1030.0}, {"date": "2024-08-12", "close": 122.0, "volume": 1342.0}, {"date": "2024-08-13", "close": 114.7, "volume": 2349.0}, {"date": "2024-08-14", "close": 105.9, "volume": 1951.0}, {"date": "2024-08-15", "close": 98.3, "volume": 11073.0}, {"date": "2024-08-16", "close": 103.287, "volume": 1141.0}, {"date": "2024-08-19", "close": 100.0, "volume": 1972.0}, {"date": "2024-08-20", "close": 101.7, "volume": 1098.0}, {"date": "2024-08-21", "close": 97.0, "volume": 1697.0}, {"date": "2024-08-22", "close": 97.8, "volume": 544.0}, {"date": "2024-08-23", "close": 101.5, "volume": 2029.0}, {"date": "2024-08-26", "close": 101.0, "volume": 831.0}, {"date": "2024-08-27", "close": 118.5, "volume": 22741.0}, {"date": "2024-08-28", "close": 83.5, "volume": 9104.0}, {"date": "2024-08-29", "close": 79.6, "volume": 3825.0}, {"date": "2024-08-30", "close": 127.5, "volume": 1597830.0}, {"date": "2024-09-03", "close": 81.5, "volume": 32093.0}, {"date": "2024-09-04", "close": 87.0, "volume": 20292.0}, {"date": "2024-09-05", "close": 91.0, "volume": 6600.0}, {"date": "2024-09-06", "close": 83.0, "volume": 5472.0}, {"date": "2024-09-09", "close": 78.5, "volume": 2385.0}, {"date": "2024-09-10", "close": 75.5, "volume": 1711.0}, {"date": "2024-09-11", "close": 72.0, "volume": 1810.0}, {"date": "2024-09-12", "close": 72.5, "volume": 2035.0}, {"date": "2024-09-13", "close": 87.5, "volume": 1607213.0}, {"date": "2024-09-16", "close": 112.5, "volume": 180513.0}, {"date": "2024-09-17", "close": 102.5, "volume": 18587.0}, {"date": "2024-09-18", "close": 101.5, "volume": 4172.0}, {"date": "2024-09-19", "close": 96.0, "volume": 8046.0}, {"date": "2024-09-20", "close": 96.0, "volume": 1907.0}, {"date": "2024-09-23", "close": 95.0, "volume": 1685.0}, {"date": "2024-09-24", "close": 97.0, "volume": 1211.0}, {"date": "2024-09-25", "close": 96.0, "volume": 1170.0}, {"date": "2024-09-26", "close": 96.0, "volume": 1038.0}, {"date": "2024-09-27", "close": 95.5, "volume": 1010.0}, {"date": "2024-09-30", "close": 97.5, "volume": 1477.0}, {"date": "2024-10-01", "close": 94.0, "volume": 1616.0}, {"date": "2024-10-02", "close": 90.0, "volume": 686.0}, {"date": "2024-10-03", "close": 87.0, "volume": 591.0}, {"date": "2024-10-04", "close": 91.0, "volume": 1034.0}, {"date": "2024-10-07", "close": 85.0, "volume": 799.0}, {"date": "2024-10-08", "close": 83.0, "volume": 537.0}, {"date": "2024-10-09", "close": 87.5, "volume": 978.0}, {"date": "2024-10-10", "close": 83.0, "volume": 406.0}, {"date": "2024-10-11", "close": 82.5, "volume": 1279.0}, {"date": "2024-10-14", "close": 87.0, "volume": 820.0}, {"date": "2024-10-15", "close": 83.5, "volume": 298.0}, {"date": "2024-10-16", "close": 80.5, "volume": 2615.0}, {"date": "2024-10-17", "close": 85.5, "volume": 1692.0}, {"date": "2024-10-18", "close": 82.0, "volume": 454.0}, {"date": "2024-10-21", "close": 81.0, "volume": 480.0}, {"date": "2024-10-22", "close": 77.5, "volume": 495.0}, {"date": "2024-10-23", "close": 77.5, "volume": 673.0}, {"date": "2024-10-24", "close": 77.5, "volume": 220.0}, {"date": "2024-10-25", "close": 98.0, "volume": 14400.0}, {"date": "2024-10-28", "close": 95.0, "volume": 71225.0}, {"date": "2024-10-29", "close": 83.5, "volume": 5019.0}, {"date": "2024-10-30", "close": 89.0, "volume": 2188.0}, {"date": "2024-10-31", "close": 85.0, "volume": 1224.0}, {"date": "2024-11-01", "close": 84.5, "volume": 327.0}, {"date": "2024-11-04", "close": 82.5, "volume": 774.0}, {"date": "2024-11-05", "close": 77.75, "volume": 1630.0}, {"date": "2024-11-06", "close": 74.5, "volume": 993.0}, {"date": "2024-11-07", "close": 76.0, "volume": 629.0}, {"date": "2024-11-08", "close": 74.5, "volume": 525.0}, {"date": "2024-11-11", "close": 77.25, "volume": 426.0}, {"date": "2024-11-12", "close": 77.0, "volume": 631.0}, {"date": "2024-11-13", "close": 74.0, "volume": 198.0}, {"date": "2024-11-14", "close": 71.0, "volume": 556.0}, {"date": "2024-11-15", "close": 72.5, "volume": 344.0}, {"date": "2024-11-18", "close": 71.0, "volume": 526.0}, {"date": "2024-11-19", "close": 70.0, "volume": 240.0}, {"date": "2024-11-20", "close": 72.0, "volume": 827.0}, {"date": "2024-11-21", "close": 76.0, "volume": 125.0}, {"date": "2024-11-22", "close": 72.805, "volume": 267.0}, {"date": "2024-11-25", "close": 79.5, "volume": 1387.0}, {"date": "2024-11-26", "close": 78.0, "volume": 312.0}, {"date": "2024-11-27", "close": 77.5, "volume": 432.0}, {"date": "2024-11-29", "close": 77.0, "volume": 1310.0}, {"date": "2024-12-02", "close": 79.5, "volume": 497.0}, {"date": "2024-12-03", "close": 78.0, "volume": 115.0}, {"date": "2024-12-04", "close": 77.5, "volume": 114.0}, {"date": "2024-12-05", "close": 79.0, "volume": 292.0}, {"date": "2024-12-06", "close": 74.25, "volume": 212.0}, {"date": "2024-12-09", "close": 71.0, "volume": 308.0}, {"date": "2024-12-10", "close": 72.0, "volume": 159.0}, {"date": "2024-12-11", "close": 72.0, "volume": 490.0}, {"date": "2024-12-12", "close": 72.5, "volume": 198.0}, {"date": "2024-12-13", "close": 71.5, "volume": 134.0}, {"date": "2024-12-16", "close": 62.5, "volume": 989.0}, {"date": "2024-12-17", "close": 58.5, "volume": 246.0}, {"date": "2024-12-18", "close": 56.5, "volume": 299.0}, {"date": "2024-12-19", "close": 59.5, "volume": 389.0}, {"date": "2024-12-20", "close": 72.5, "volume": 2533.0}, {"date": "2024-12-23", "close": 68.0, "volume": 90663.0}, {"date": "2024-12-24", "close": 60.5, "volume": 1733.0}, {"date": "2024-12-26", "close": 59.5, "volume": 1266.0}, {"date": "2024-12-27", "close": 57.5, "volume": 1332.0}, {"date": "2024-12-30", "close": 58.0, "volume": 1309.0}, {"date": "2024-12-31", "close": 59.0, "volume": 882.0}, {"date": "2025-01-02", "close": 58.0, "volume": 469.0}, {"date": "2025-01-03", "close": 61.5, "volume": 829.0}, {"date": "2025-01-06", "close": 61.5, "volume": 1392.0}, {"date": "2025-01-07", "close": 60.0, "volume": 665.0}, {"date": "2025-01-08", "close": 58.5, "volume": 707.0}, {"date": "2025-01-10", "close": 63.0, "volume": 2926.0}, {"date": "2025-01-13", "close": 98.5, "volume": 1683264.0}, {"date": "2025-01-14", "close": 67.5, "volume": 25292.0}, {"date": "2025-01-15", "close": 68.0, "volume": 6776.0}, {"date": "2025-01-16", "close": 64.0, "volume": 6070.0}, {"date": "2025-01-17", "close": 66.5, "volume": 5371.0}, {"date": "2025-01-21", "close": 75.0, "volume": 16720.0}, {"date": "2025-01-22", "close": 73.0, "volume": 2705.0}, {"date": "2025-01-23", "close": 84.0, "volume": 24496.0}, {"date": "2025-01-24", "close": 82.0, "volume": 13469.0}, {"date": "2025-01-27", "close": 76.0, "volume": 2957.0}, {"date": "2025-01-28", "close": 73.0, "volume": 2663.0}, {"date": "2025-01-29", "close": 66.5, "volume": 2629.0}, {"date": "2025-01-30", "close": 71.5, "volume": 6101.0}, {"date": "2025-01-31", "close": 70.0, "volume": 2493.0}, {"date": "2025-02-03", "close": 69.5, "volume": 3030.0}, {"date": "2025-02-04", "close": 68.5, "volume": 1839.0}, {"date": "2025-02-05", "close": 64.0, "volume": 2077.0}, {"date": "2025-02-06", "close": 65.5, "volume": 725.0}, {"date": "2025-02-07", "close": 63.5, "volume": 1178.0}, {"date": "2025-02-10", "close": 52.0, "volume": 7906.0}, {"date": "2025-02-11", "close": 50.0, "volume": 899.0}, {"date": "2025-02-12", "close": 46.5, "volume": 1734.0}, {"date": "2025-02-13", "close": 46.0, "volume": 1470.0}, {"date": "2025-02-14", "close": 47.5, "volume": 868.0}, {"date": "2025-02-18", "close": 47.6, "volume": 571.0}, {"date": "2025-02-19", "close": 46.65, "volume": 681.0}, {"date": "2025-02-20", "close": 46.515, "volume": 619.0}, {"date": "2025-02-21", "close": 46.8, "volume": 241.0}, {"date": "2025-02-24", "close": 80.0, "volume": 1529786.0}, {"date": "2025-02-25", "close": 58.0, "volume": 34387.0}, {"date": "2025-02-26", "close": 52.0, "volume": 8388.0}, {"date": "2025-02-27", "close": 50.5, "volume": 4629.0}, {"date": "2025-02-28", "close": 50.5, "volume": 1892.0}, {"date": "2025-03-03", "close": 50.0, "volume": 1994.0}, {"date": "2025-03-04", "close": 54.0, "volume": 1207.0}, {"date": "2025-03-05", "close": 54.5, "volume": 6377.0}, {"date": "2025-03-06", "close": 54.0, "volume": 956.0}, {"date": "2025-03-07", "close": 52.5, "volume": 647.0}, {"date": "2025-03-10", "close": 53.5, "volume": 2691.0}, {"date": "2025-03-11", "close": 54.0, "volume": 1371.0}, {"date": "2025-03-12", "close": 50.5, "volume": 1824.0}, {"date": "2025-03-13", "close": 50.5, "volume": 1453.0}, {"date": "2025-03-14", "close": 51.0, "volume": 503.0}, {"date": "2025-03-17", "close": 51.0, "volume": 732.0}, {"date": "2025-03-18", "close": 51.5, "volume": 283.0}, {"date": "2025-03-19", "close": 51.5, "volume": 1104.0}, {"date": "2025-03-20", "close": 51.0, "volume": 1029.0}, {"date": "2025-03-21", "close": 52.5, "volume": 1627.0}, {"date": "2025-03-24", "close": 53.0, "volume": 776.0}, {"date": "2025-03-25", "close": 52.0, "volume": 1399.0}, {"date": "2025-03-26", "close": 51.5, "volume": 1062.0}, {"date": "2025-03-27", "close": 55.5, "volume": 1623.0}, {"date": "2025-03-28", "close": 58.5, "volume": 1855.0}, {"date": "2025-03-31", "close": 64.0, "volume": 3839.0}, {"date": "2025-04-01", "close": 63.5, "volume": 1757.0}, {"date": "2025-04-02", "close": 64.5, "volume": 1163.0}, {"date": "2025-04-03", "close": 64.0, "volume": 704339.0}, {"date": "2025-04-04", "close": 61.0, "volume": 31252.0}, {"date": "2025-04-07", "close": 77.0, "volume": 69578.0}, {"date": "2025-04-08", "close": 77.0, "volume": 18538.0}, {"date": "2025-04-09", "close": 67.5, "volume": 13528.0}, {"date": "2025-04-10", "close": 66.0, "volume": 5421.0}, {"date": "2025-04-11", "close": 66.0, "volume": 7640.0}, {"date": "2025-04-14", "close": 71.0, "volume": 4877.0}, {"date": "2025-04-15", "close": 77.0, "volume": 7567.0}, {"date": "2025-04-16", "close": 79.5, "volume": 4661.0}, {"date": "2025-04-17", "close": 93.5, "volume": 19373.0}, {"date": "2025-04-21", "close": 103.5, "volume": 8590.0}, {"date": "2025-04-22", "close": 122.5, "volume": 14076.0}, {"date": "2025-04-23", "close": 118.5, "volume": 9961.0}, {"date": "2025-04-24", "close": 111.0, "volume": 4543.0}, {"date": "2025-04-25", "close": 110.5, "volume": 1231.0}, {"date": "2025-04-28", "close": 119.0, "volume": 2110.0}, {"date": "2025-04-29", "close": 121.0, "volume": 2321.0}, {"date": "2025-04-30", "close": 115.0, "volume": 1763.0}, {"date": "2025-05-01", "close": 117.0, "volume": 2123.0}, {"date": "2025-05-02", "close": 99.0, "volume": 3531.0}, {"date": "2025-05-05", "close": 104.5, "volume": 2216.0}, {"date": "2025-05-06", "close": 102.5, "volume": 1263.0}, {"date": "2025-05-07", "close": 85.5, "volume": 2908.0}, {"date": "2025-05-08", "close": 78.0, "volume": 2431.0}, {"date": "2025-05-09", "close": 78.0, "volume": 1784.0}, {"date": "2025-05-12", "close": 82.5, "volume": 1466.0}, {"date": "2025-05-13", "close": 101.0, "volume": 4052.0}, {"date": "2025-05-14", "close": 105.0, "volume": 2890.0}, {"date": "2025-05-15", "close": 75.0, "volume": 9750.0}, {"date": "2025-05-16", "close": 102.5, "volume": 9925.0}, {"date": "2025-05-19", "close": 101.5, "volume": 3055.0}, {"date": "2025-05-20", "close": 107.5, "volume": 3136.0}, {"date": "2025-05-21", "close": 104.5, "volume": 3696.0}, {"date": "2025-05-22", "close": 111.5, "volume": 4630.0}, {"date": "2025-05-23", "close": 103.0, "volume": 4884.0}, {"date": "2025-05-27", "close": 91.5, "volume": 5421.0}, {"date": "2025-05-28", "close": 93.0, "volume": 3402.0}, {"date": "2025-05-29", "close": 87.5, "volume": 1195.0}, {"date": "2025-05-30", "close": 86.5, "volume": 2024.0}, {"date": "2025-06-02", "close": 79.65, "volume": 2355.0}, {"date": "2025-06-03", "close": 80.5, "volume": 1518.0}, {"date": "2025-06-04", "close": 76.5, "volume": 2510.0}, {"date": "2025-06-05", "close": 72.5, "volume": 1093.0}, {"date": "2025-06-06", "close": 76.5, "volume": 1216.0}, {"date": "2025-06-09", "close": 75.0, "volume": 502.0}, {"date": "2025-06-10", "close": 78.5, "volume": 657.0}, {"date": "2025-06-11", "close": 77.5, "volume": 501.0}, {"date": "2025-06-12", "close": 76.5, "volume": 446.0}, {"date": "2025-06-13", "close": 83.5, "volume": 2453.0}, {"date": "2025-06-16", "close": 79.5, "volume": 725.0}, {"date": "2025-06-17", "close": 75.5, "volume": 510.0}, {"date": "2025-06-18", "close": 76.3, "volume": 312.0}, {"date": "2025-06-20", "close": 78.5, "volume": 116.0}, {"date": "2025-06-23", "close": 68.5, "volume": 3272.0}, {"date": "2025-06-24", "close": 65.0, "volume": 2392.0}, {"date": "2025-06-25", "close": 63.0, "volume": 1938.0}, {"date": "2025-06-26", "close": 64.5, "volume": 1298.0}, {"date": "2025-06-27", "close": 66.0, "volume": 1502.0}, {"date": "2025-06-30", "close": 66.0, "volume": 786.0}, {"date": "2025-07-01", "close": 66.5, "volume": 301.0}, {"date": "2025-07-02", "close": 69.0, "volume": 422.0}, {"date": "2025-07-03", "close": 68.0, "volume": 322.0}, {"date": "2025-07-07", "close": 69.75, "volume": 880.0}, {"date": "2025-07-08", "close": 69.4, "volume": 2781.0}, {"date": "2025-07-09", "close": 71.25, "volume": 833.0}, {"date": "2025-07-10", "close": 70.5, "volume": 221.0}, {"date": "2025-07-11", "close": 74.4, "volume": 829.0}, {"date": "2025-07-14", "close": 68.75, "volume": 609.0}, {"date": "2025-07-15", "close": 68.5, "volume": 905.0}, {"date": "2025-07-16", "close": 67.5, "volume": 179.0}, {"date": "2025-07-17", "close": 71.0, "volume": 457.0}, {"date": "2025-07-18", "close": 64.5, "volume": 1269.0}, {"date": "2025-07-21", "close": 65.0, "volume": 1362.0}, {"date": "2025-07-22", "close": 67.5, "volume": 84.0}, {"date": "2025-07-23", "close": 73.5, "volume": 695.0}, {"date": "2025-07-24", "close": 68.5, "volume": 1452.0}, {"date": "2025-07-25", "close": 65.58, "volume": 1945.0}, {"date": "2025-07-28", "close": 66.525, "volume": 1330.0}, {"date": "2025-07-29", "close": 63.7, "volume": 1642.0}, {"date": "2025-07-30", "close": 64.3, "volume": 462.0}, {"date": "2025-07-31", "close": 64.0, "volume": 576.0}, {"date": "2025-08-01", "close": 67.3, "volume": 745.0}, {"date": "2025-08-04", "close": 69.5, "volume": 939.0}, {"date": "2025-08-05", "close": 70.5, "volume": 246.0}, {"date": "2025-08-06", "close": 68.75, "volume": 1505.0}, {"date": "2025-08-07", "close": 67.25, "volume": 513.0}, {"date": "2025-08-08", "close": 68.25, "volume": 817.0}, {"date": "2025-08-11", "close": 68.0, "volume": 104.0}, {"date": "2025-08-12", "close": 68.5, "volume": 203.0}, {"date": "2025-08-13", "close": 64.7, "volume": 2101.0}, {"date": "2025-08-14", "close": 60.5, "volume": 4158.0}, {"date": "2025-08-15", "close": 63.0, "volume": 220.0}, {"date": "2025-08-18", "close": 65.5, "volume": 856.0}, {"date": "2025-08-19", "close": 64.0, "volume": 468.0}, {"date": "2025-08-20", "close": 65.0, "volume": 1068.0}, {"date": "2025-08-21", "close": 65.5, "volume": 1215.0}, {"date": "2025-08-22", "close": 66.0, "volume": 939.0}, {"date": "2025-08-25", "close": 66.25, "volume": 1058.0}, {"date": "2025-08-26", "close": 67.5, "volume": 116.0}, {"date": "2025-08-27", "close": 69.25, "volume": 1934.0}, {"date": "2025-08-28", "close": 67.25, "volume": 587.0}, {"date": "2025-08-29", "close": 65.5, "volume": 560.0}, {"date": "2025-09-02", "close": 66.0, "volume": 313.0}, {"date": "2025-09-03", "close": 65.75, "volume": 718.0}, {"date": "2025-09-04", "close": 66.0, "volume": 350.0}, {"date": "2025-09-05", "close": 64.5, "volume": 502.0}, {"date": "2025-09-08", "close": 64.5, "volume": 145.0}, {"date": "2025-09-09", "close": 64.5, "volume": 222.0}, {"date": "2025-09-10", "close": 66.5, "volume": 499.0}, {"date": "2025-09-11", "close": 67.0, "volume": 320.0}, {"date": "2025-09-12", "close": 66.0, "volume": 155.0}, {"date": "2025-09-15", "close": 64.0, "volume": 575.0}, {"date": "2025-09-16", "close": 66.0, "volume": 98.0}, {"date": "2025-09-17", "close": 64.0, "volume": 351.0}, {"date": "2025-09-18", "close": 64.0, "volume": 669.0}, {"date": "2025-09-19", "close": 64.5, "volume": 148.0}, {"date": "2025-09-22", "close": 63.5, "volume": 789.0}, {"date": "2025-09-23", "close": 63.5, "volume": 121.0}, {"date": "2025-09-24", "close": 64.0, "volume": 255.0}, {"date": "2025-09-25", "close": 64.5, "volume": 47.0}, {"date": "2025-09-26", "close": 63.5, "volume": 750.0}, {"date": "2025-09-29", "close": 62.5, "volume": 262.0}, {"date": "2025-09-30", "close": 63.25, "volume": 740.0}, {"date": "2025-10-01", "close": 60.5, "volume": 647.0}, {"date": "2025-10-02", "close": 58.5, "volume": 1204.0}, {"date": "2025-10-03", "close": 58.25, "volume": 1504.0}, {"date": "2025-10-06", "close": 61.5, "volume": 1144.0}, {"date": "2025-10-07", "close": 58.25, "volume": 137.0}, {"date": "2025-10-08", "close": 58.5, "volume": 227.0}, {"date": "2025-10-09", "close": 60.0, "volume": 192.0}, {"date": "2025-10-10", "close": 57.0, "volume": 368.0}, {"date": "2025-10-13", "close": 61.5, "volume": 1089.0}, {"date": "2025-10-14", "close": 61.0, "volume": 253.0}, {"date": "2025-10-15", "close": 64.0, "volume": 7280.0}, {"date": "2025-10-16", "close": 62.0, "volume": 436.0}, {"date": "2025-10-17", "close": 59.0, "volume": 981.0}, {"date": "2025-10-20", "close": 60.75, "volume": 575.0}, {"date": "2025-10-21", "close": 60.5, "volume": 745.0}, {"date": "2025-10-22", "close": 60.0, "volume": 463.0}, {"date": "2025-10-23", "close": 62.5, "volume": 803.0}, {"date": "2025-10-24", "close": 63.0, "volume": 461.0}, {"date": "2025-10-27", "close": 63.0, "volume": 238.0}, {"date": "2025-10-28", "close": 62.0, "volume": 68.0}, {"date": "2025-10-29", "close": 61.0, "volume": 266.0}, {"date": "2025-10-30", "close": 59.5, "volume": 384.0}, {"date": "2025-10-31", "close": 60.0, "volume": 89.0}, {"date": "2025-11-03", "close": 60.5, "volume": 526.0}, {"date": "2025-11-04", "close": 62.0, "volume": 2451.0}, {"date": "2025-11-05", "close": 61.0, "volume": 1024.0}, {"date": "2025-11-06", "close": 62.0, "volume": 274.0}, {"date": "2025-11-07", "close": 61.75, "volume": 445.0}, {"date": "2025-11-10", "close": 61.5, "volume": 696.0}, {"date": "2025-11-11", "close": 65.0, "volume": 1115.0}, {"date": "2025-11-12", "close": 69.0, "volume": 393.0}, {"date": "2025-11-13", "close": 69.0, "volume": 639.0}, {"date": "2025-11-14", "close": 67.0, "volume": 2155.0}, {"date": "2025-11-17", "close": 65.0, "volume": 1372.0}, {"date": "2025-11-18", "close": 63.5, "volume": 207.0}, {"date": "2025-11-19", "close": 65.0, "volume": 531.0}, {"date": "2025-11-20", "close": 65.5, "volume": 541.0}, {"date": "2025-11-21", "close": 64.5, "volume": 423.0}, {"date": "2025-11-24", "close": 63.0, "volume": 186.0}, {"date": "2025-11-25", "close": 60.75, "volume": 250.0}, {"date": "2025-11-26", "close": 65.25, "volume": 706.0}, {"date": "2025-11-28", "close": 64.5, "volume": 1277.0}, {"date": "2025-12-01", "close": 66.0, "volume": 1025.0}, {"date": "2025-12-02", "close": 64.5, "volume": 748.0}, {"date": "2025-12-03", "close": 64.5, "volume": null}, {"date": "2025-12-04", "close": 60.5, "volume": 254.0}, {"date": "2025-12-05", "close": 61.5, "volume": 106.0}, {"date": "2025-12-08", "close": 67.5, "volume": 33159.0}, {"date": "2025-12-09", "close": 65.75, "volume": 23309.0}, {"date": "2025-12-10", "close": 3.4, "volume": 3352330.0}, {"date": "2025-12-11", "close": 8.995, "volume": 15482336.0}, {"date": "2025-12-12", "close": 6.74, "volume": 1592463.0}, {"date": "2025-12-15", "close": 6.07, "volume": 539480.0}, {"date": "2025-12-16", "close": 4.5, "volume": 811767.0}, {"date": "2025-12-17", "close": 7.04, "volume": 7133232.0}, {"date": "2025-12-18", "close": 6.835, "volume": 669604.0}, {"date": "2025-12-19", "close": 6.105, "volume": 272464.0}, {"date": "2025-12-22", "close": 6.005, "volume": 189227.0}, {"date": "2025-12-23", "close": 5.405, "volume": 205010.0}, {"date": "2025-12-24", "close": 5.525, "volume": 654031.0}, {"date": "2025-12-26", "close": 6.04, "volume": 1110149.0}, {"date": "2025-12-29", "close": 5.785, "volume": 184212.0}, {"date": "2025-12-30", "close": 5.39, "volume": 106331.0}, {"date": "2025-12-31", "close": 5.325, "volume": 74085.0}, {"date": "2026-01-02", "close": 5.25, "volume": 99184.0}, {"date": "2026-01-05", "close": 5.03, "volume": 96396.0}, {"date": "2026-01-06", "close": 4.845, "volume": 72990.0}, {"date": "2026-01-07", "close": 4.825, "volume": 71567.0}, {"date": "2026-01-08", "close": 4.3, "volume": 132616.0}, {"date": "2026-01-09", "close": 3.785, "volume": 167129.0}, {"date": "2026-01-12", "close": 3.5526, "volume": 87387.0}, {"date": "2026-01-13", "close": 3.3, "volume": 121980.0}, {"date": "2026-01-14", "close": 3.5, "volume": 1080110.0}, {"date": "2026-01-15", "close": 5.46, "volume": 10180132.0}, {"date": "2026-01-16", "close": 4.325, "volume": 458610.0}, {"date": "2026-01-20", "close": 4.28, "volume": 112276.0}, {"date": "2026-01-21", "close": 4.1, "volume": 63472.0}, {"date": "2026-01-22", "close": 4.105, "volume": 76907.0}, {"date": "2026-01-23", "close": 3.925, "volume": 91257.0}, {"date": "2026-01-26", "close": 4.32, "volume": 166924.0}, {"date": "2026-01-27", "close": 4.89, "volume": 512906.0}, {"date": "2026-01-28", "close": 4.01, "volume": 194997.0}, {"date": "2026-01-29", "close": 4.045, "volume": 166017.0}, {"date": "2026-01-30", "close": 3.53, "volume": 131123.0}, {"date": "2026-02-02", "close": 3.67, "volume": 73132.0}, {"date": "2026-02-03", "close": 3.95, "volume": 327616.0}, {"date": "2026-02-04", "close": 4.2, "volume": 599894.0}, {"date": "2026-02-05", "close": 3.15, "volume": 187029.0}, {"date": "2026-02-06", "close": 2.45, "volume": 294958.0}, {"date": "2026-02-09", "close": 2.445, "volume": 149203.0}, {"date": "2026-02-10", "close": 2.64, "volume": 430590.0}, {"date": "2026-02-11", "close": 2.51, "volume": 205296.0}, {"date": "2026-02-12", "close": 2.08, "volume": 112661.0}, {"date": "2026-02-13", "close": 2.26, "volume": 156908.0}, {"date": "2026-02-17", "close": 2.03, "volume": 51250.0}, {"date": "2026-02-18", "close": 2.14, "volume": 63390.0}, {"date": "2026-02-19", "close": 2.07, "volume": 47754.0}, {"date": "2026-02-20", "close": 2.13, "volume": 117955.0}, {"date": "2026-02-23", "close": 1.93, "volume": 50888.0}, {"date": "2026-02-24", "close": 1.86, "volume": 60532.0}, {"date": "2026-02-25", "close": 1.86, "volume": 44371.0}, {"date": "2026-02-26", "close": 1.83, "volume": 33261.0}, {"date": "2026-02-27", "close": 1.92, "volume": 36276.0}, {"date": "2026-03-02", "close": 1.89, "volume": 30470.0}, {"date": "2026-03-03", "close": 1.86, "volume": 43626.0}, {"date": "2026-03-04", "close": 2.0, "volume": 59344.0}, {"date": "2026-03-05", "close": 2.04, "volume": 38225.0}, {"date": "2026-03-06", "close": 2.19, "volume": 69071.0}, {"date": "2026-03-09", "close": 2.02, "volume": 83323.0}, {"date": "2026-03-10", "close": 3.78, "volume": 62274280.0}, {"date": "2026-03-11", "close": 4.17, "volume": 7491148.0}, {"date": "2026-03-12", "close": 5.65, "volume": 42296420.0}, {"date": "2026-03-13", "close": 4.44, "volume": 986288.0}, {"date": "2026-03-16", "close": 3.96, "volume": 317330.0}, {"date": "2026-03-17", "close": 2.66, "volume": 287813.0}, {"date": "2026-03-18", "close": 2.78, "volume": 174355.0}, {"date": "2026-03-19", "close": 2.39, "volume": 81477.0}, {"date": "2026-03-20", "close": 2.19, "volume": 56851.0}, {"date": "2026-03-23", "close": 2.08, "volume": 41602.0}, {"date": "2026-03-24", "close": 2.24, "volume": 135138.0}, {"date": "2026-03-25", "close": 2.37, "volume": 221382.0}, {"date": "2026-03-26", "close": 2.23, "volume": 31714.0}, {"date": "2026-03-27", "close": 3.2, "volume": 2510158.0}, {"date": "2026-03-30", "close": 3.27, "volume": 1864449.0}, {"date": "2026-03-31", "close": 2.63, "volume": 112789.0}, {"date": "2026-04-01", "close": 2.52, "volume": 53969.0}, {"date": "2026-04-02", "close": 3.17, "volume": 470168.0}, {"date": "2026-04-06", "close": 3.19, "volume": 96118.0}, {"date": "2026-04-07", "close": 3.04, "volume": 104524.0}, {"date": "2026-04-08", "close": 2.78, "volume": 109929.0}, {"date": "2026-04-09", "close": 2.71, "volume": 36839.0}, {"date": "2026-04-10", "close": 2.69, "volume": 15406.0}, {"date": "2026-04-13", "close": 2.71, "volume": 39147.0}, {"date": "2026-04-14", "close": 2.71, "volume": 22026.0}, {"date": "2026-04-15", "close": 2.74, "volume": 45787.0}, {"date": "2026-04-16", "close": 2.66, "volume": 19395.0}, {"date": "2026-04-17", "close": 2.49, "volume": 39959.0}, {"date": "2026-04-20", "close": 2.52, "volume": 40212.0}, {"date": "2026-04-21", "close": 2.45, "volume": 25171.0}, {"date": "2026-04-22", "close": 2.27, "volume": 43485.0}, {"date": "2026-04-23", "close": 2.25, "volume": 13918.0}, {"date": "2026-04-24", "close": 2.29, "volume": 15492.0}, {"date": "2026-04-27", "close": 2.0, "volume": 27579.0}, {"date": "2026-04-28", "close": 2.267, "volume": 39920.0}, {"date": "2026-04-29", "close": 2.28, "volume": 81273.0}, {"date": "2026-04-30", "close": 2.23, "volume": 19594.0}, {"date": "2026-05-01", "close": 2.34, "volume": 10973.0}, {"date": "2026-05-04", "close": 2.69, "volume": 258824.0}, {"date": "2026-05-05", "close": 2.84, "volume": 31931.0}, {"date": "2026-05-06", "close": 2.72, "volume": 30327.0}, {"date": "2026-05-07", "close": 2.66, "volume": 214763.0}, {"date": "2026-05-08", "close": 2.37, "volume": 48243.0}, {"date": "2026-05-11", "close": 2.27, "volume": 40460.0}, {"date": "2026-05-12", "close": 2.24, "volume": 41166.0}, {"date": "2026-05-13", "close": 2.1, "volume": 24043.0}, {"date": "2026-05-14", "close": 2.18, "volume": 29255.0}, {"date": "2026-05-15", "close": 2.21, "volume": 18661.0}, {"date": "2026-05-18", "close": 2.08, "volume": 27437.0}, {"date": "2026-05-19", "close": 2.16, "volume": 61106.0}, {"date": "2026-05-20", "close": 2.09, "volume": 21668.0}, {"date": "2026-05-21", "close": 3.59, "volume": 47581510.0}, {"date": "2026-05-22", "close": 2.78, "volume": 685727.0}, {"date": "2026-05-26", "close": 3.01, "volume": 296620.0}, {"date": "2026-05-27", "close": 2.85, "volume": 13848970.0}, {"date": "2026-05-28", "close": 6.07, "volume": 54082010.0}, {"date": "2026-05-29", "close": 4.87, "volume": 1044525.0}, {"date": "2026-06-01", "close": 4.14, "volume": 1231304.0}, {"date": "2026-06-02", "close": 2.97, "volume": 659850.0}, {"date": "2026-06-03", "close": 4.25, "volume": 4785935.0}, {"date": "2026-06-04", "close": 3.6, "volume": 235024.0}, {"date": "2026-06-05", "close": 2.98, "volume": 119741.0}, {"date": "2026-06-08", "close": 3.05, "volume": 157889.0}, {"date": "2026-06-09", "close": 3.12, "volume": 1515497.0}, {"date": "2026-06-10", "close": 3.01, "volume": 147215.0}, {"date": "2026-06-11", "close": 3.11, "volume": 89728.0}, {"date": "2026-06-12", "close": 2.89, "volume": 77856.0}, {"date": "2026-06-15", "close": 2.89, "volume": 76572.0}, {"date": "2026-06-16", "close": 2.83, "volume": 41699.0}, {"date": "2026-06-17", "close": 2.73, "volume": 3639264.0}, {"date": "2026-06-18", "close": 3.88, "volume": 72449880.0}, {"date": "2026-06-22", "close": 3.63, "volume": 527877.0}, {"date": "2026-06-23", "close": 3.22, "volume": 146095.0}, {"date": "2026-06-24", "close": 3.15, "volume": 78911.0}, {"date": "2026-06-25", "close": 3.0, "volume": 91135.0}, {"date": "2026-06-26", "close": 3.13, "volume": 91992.0}, {"date": "2026-06-29", "close": 2.97, "volume": 57248.0}, {"date": "2026-06-30", "close": 2.96, "volume": 34653.0}, {"date": "2026-07-01", "close": 2.99, "volume": 34944.0}, {"date": "2026-07-02", "close": 2.83, "volume": 48312.0}, {"date": "2026-07-06", "close": 2.86, "volume": 29792.0}, {"date": "2026-07-07", "close": 2.87, "volume": 6544.0}, {"date": "2026-07-08", "close": 2.83, "volume": 19544.0}, {"date": "2026-07-09", "close": 2.83, "volume": 29085.0}, {"date": "2026-07-10", "close": 2.72, "volume": 29947.0}, {"date": "2026-07-13", "close": 2.63, "volume": 21403.0}, {"date": "2026-07-14", "close": 2.6, "volume": 30828.0}, {"date": "2026-07-15", "close": 2.52, "volume": 1746835.0}, {"date": "2026-07-16", "close": 4.2, "volume": 41204480.0}, {"date": "2026-07-17", "close": 3.07, "volume": 1709515.0}, {"date": "2026-07-20", "close": 2.63, "volume": 214881.0}, {"date": "2026-07-21", "close": 2.58, "volume": 102369.0}, {"date": "2026-07-22", "close": 2.53, "volume": 107830.0}, {"date": "2026-07-23", "close": 2.58, "volume": 75747.0}, {"date": "2026-07-24", "close": 2.46, "volume": 66077.0}, {"date": "2026-07-27", "close": 2.42, "volume": 23722.0}, {"date": "2026-07-28", "close": 2.32, "volume": 35434.0}, {"date": "2026-07-29", "close": 2.29, "volume": 33968.0}, {"date": "2026-07-30", "close": 2.35, "volume": 36883.0}, {"date": "2026-07-31", "close": 2.31, "volume": 30800.0}, {"date": "2026-08-03", "close": 2.32, "volume": 26804.0}, {"date": "2026-08-04", "close": 2.59, "volume": 6088866.0}, {"date": "2026-08-05", "close": 2.5, "volume": 109968.0}, {"date": "2026-08-06", "close": 2.49, "volume": 50158.0}, {"date": "2026-08-07", "close": 2.63, "volume": 208699.0}, {"date": "2026-08-10", "close": 2.59, "volume": 43371.0}, {"date": "2026-08-11", "close": 2.53, "volume": 48333.0}, {"date": "2026-08-12", "close": 2.55, "volume": 54743.0}, {"date": "2026-08-13", "close": 2.5, "volume": 27446.0}, {"date": "2026-08-14", "close": 2.49, "volume": 19661.0}, {"date": "2026-08-17", "close": 2.52, "volume": 263777.0}, {"date": "2026-08-18", "close": 2.45, "volume": 47994.0}, {"date": "2026-08-19", "close": 2.5, "volume": 29004.0}, {"date": "2026-08-20", "close": 2.47, "volume": 41405.0}, {"date": "2026-08-21", "close": 2.45, "volume": 21777.0}, {"date": "2026-08-24", "close": 2.38, "volume": 12354.0}, {"date": "2026-08-25", "close": 2.37, "volume": 17242.0}, {"date": "2026-08-26", "close": 2.4, "volume": 23460.0}, {"date": "2026-08-27", "close": 2.37, "volume": 20777.0}, {"date": "2026-08-28", "close": 2.38, "volume": 28540.0}, {"date": "2026-08-31", "close": 2.36, "volume": 6676.0}, {"date": "2026-09-01", "close": 2.36, "volume": 9186.0}, {"date": "2026-09-02", "close": 2.31, "volume": 15572.0}, {"date": "2026-09-03", "close": 2.39, "volume": 9015.0}, {"date": "2026-09-04", "close": 2.39, "volume": 4129.0}, {"date": "2026-09-08", "close": 2.31, "volume": 16915.0}, {"date": "2026-09-09", "close": 2.355, "volume": 14308.0}, {"date": "2026-09-10", "close": 2.37, "volume": 10544.0}, {"date": "2026-09-11", "close": 2.3799, "volume": 4311.0}, {"date": "2026-09-14", "close": 2.34, "volume": 45597.0}, {"date": "2026-09-15", "close": 2.31, "volume": 14649.0}, {"date": "2026-09-16", "close": 2.3, "volume": 135829.0}, {"date": "2026-09-17", "close": 2.34, "volume": 11948.0}, {"date": "2026-09-18", "close": 2.23, "volume": 12219.0}], "refreshing": true}