{"ticker": "BDRX", "overview": {"name": "Biodexa Pharmaceuticals plc - American Depositary Shares", "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": "BDRX", "has_prices": true, "as_of": "2026-09-18", "last": 0.73, "prev_close": 0.7999, "change": -0.06990000000000007, "change_pct": -0.08738592324040513, "session_volume": 585118.0, "vwap_5": 1.2737840049424165, "vwap_20": 1.2794006294035556, "vwap_60": 1.3180683608180632, "vwap_250": 3.2729550828587612, "high_52w": 44.0, "low_52w": 0.6601, "avg_volume_20": 11393222.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003555", "src": "13DG", "ticker": "BDRX", "cik": "1643918", "company": "Biodexa Pharmaceuticals Plc", "company_raw": "Biodexa Pharmaceuticals Plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in BDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003555-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001172661-26-002131", "src": "13DG", "ticker": "BDRX", "cik": "1643918", "company": "Biodexa Pharmaceuticals Plc", "company_raw": "Biodexa Pharmaceuticals Plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in BDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002131-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003555", "src": "13DG", "ticker": "BDRX", "cik": "1643918", "company": "Biodexa Pharmaceuticals Plc", "company_raw": "Biodexa Pharmaceuticals Plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in BDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003555-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001172661-26-002131", "src": "13DG", "ticker": "BDRX", "cik": "1643918", "company": "Biodexa Pharmaceuticals Plc", "company_raw": "Biodexa Pharmaceuticals Plc", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in BDRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002131-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.6601", "new_value": "1.3000", "effective": "2026-09-11", "evidence": "BDRX moved 1:2 in one session on 2026-09-11 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-23T23:36:05.197593"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Biodexa Pharmaceuticals plc - American Depositary Shares", "new_value": "Biodexa Pharmaceuticals Plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001643918", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001643918", "applied": 1, "detected_at": "2026-09-10T16:50:48.960745"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BDRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 357020000.0, "volume": null}, {"date": "2016-09-20", "close": 362990000.0, "volume": null}, {"date": "2016-09-21", "close": 323010000.0, "volume": null}, {"date": "2016-09-22", "close": 325000000.0, "volume": null}, {"date": "2016-09-23", "close": 311000000.0, "volume": null}, {"date": "2016-09-26", "close": 327000000.0, "volume": null}, {"date": "2016-09-27", "close": 326000000.0, "volume": null}, {"date": "2016-09-28", "close": 309000000.0, "volume": null}, {"date": "2016-09-29", "close": 316990000.0, "volume": null}, {"date": "2016-09-30", "close": 315990000.0, "volume": null}, {"date": "2016-10-03", "close": 312080000.0, "volume": null}, {"date": "2016-10-04", "close": 307770000.0, "volume": null}, {"date": "2016-10-05", "close": 317000000.0, "volume": null}, {"date": "2016-10-06", "close": 324840000.0, "volume": null}, {"date": "2016-10-07", "close": 325000000.0, "volume": null}, {"date": "2016-10-10", "close": 318000000.0, "volume": null}, {"date": "2016-10-11", "close": 293990000.0, "volume": null}, {"date": "2016-10-12", "close": 281530000.0, "volume": null}, {"date": "2016-10-13", "close": 280000000.0, "volume": null}, {"date": "2016-10-14", "close": 272000000.0, "volume": null}, {"date": "2016-10-17", "close": 281000000.0, "volume": null}, {"date": "2016-10-18", "close": 283680000.0, "volume": null}, {"date": "2016-10-19", "close": 277000000.0, "volume": null}, {"date": "2016-10-20", "close": 283000000.0, "volume": null}, {"date": "2016-10-21", "close": 291000000.0, "volume": null}, {"date": "2016-10-24", "close": 290000000.0, "volume": null}, {"date": "2016-10-25", "close": 292000000.0, "volume": null}, {"date": "2016-10-26", "close": 284370000.0, "volume": null}, {"date": "2016-10-27", "close": 273010000.0, "volume": null}, {"date": "2016-10-28", "close": 278990000.0, "volume": null}, {"date": "2016-10-31", "close": 273010000.0, "volume": null}, {"date": "2016-11-01", "close": 283900000.0, "volume": null}, {"date": "2016-11-02", "close": 279260000.0, "volume": null}, {"date": "2016-11-03", "close": 272000000.0, "volume": null}, {"date": "2016-11-04", "close": 272410000.0, "volume": null}, {"date": "2016-11-07", "close": 284860000.0, "volume": null}, {"date": "2016-11-08", "close": 271400000.0, "volume": null}, {"date": "2016-11-09", "close": 271080000.0, "volume": null}, {"date": "2016-11-10", "close": 277510000.0, "volume": null}, {"date": "2016-11-11", "close": 290000000.0, "volume": null}, {"date": "2016-11-14", "close": 293890000.0, "volume": null}, {"date": "2016-11-15", "close": 320900000.0, "volume": null}, {"date": "2016-11-16", "close": 300000000.0, "volume": null}, {"date": "2016-11-17", "close": 296000000.0, "volume": null}, {"date": "2016-11-18", "close": 293000000.0, "volume": null}, {"date": "2016-11-21", "close": 281000000.0, "volume": null}, {"date": "2016-11-22", "close": 300000000.0, "volume": null}, {"date": "2016-11-23", "close": 300000000.0, "volume": null}, {"date": "2016-11-25", "close": 299000000.0, "volume": null}, {"date": "2016-11-28", "close": 299000000.0, "volume": null}, {"date": "2016-11-29", "close": 289000000.0, "volume": null}, {"date": "2016-11-30", "close": 281000000.0, "volume": null}, {"date": "2016-12-01", "close": 285960000.0, "volume": null}, {"date": "2016-12-02", "close": 280000000.0, "volume": null}, {"date": "2016-12-05", "close": 285000000.0, "volume": null}, {"date": "2016-12-06", "close": 290000000.0, "volume": null}, {"date": "2016-12-07", "close": 281010000.0, "volume": null}, {"date": "2016-12-08", "close": 276000000.0, "volume": null}, {"date": "2016-12-09", "close": 270000000.0, "volume": null}, {"date": "2016-12-12", "close": 280000000.0, "volume": null}, {"date": "2016-12-13", "close": 276000000.0, "volume": null}, {"date": "2016-12-14", "close": 270000000.0, "volume": null}, {"date": "2016-12-15", "close": 270000000.0, "volume": null}, {"date": "2016-12-16", "close": 263000000.0, "volume": null}, {"date": "2016-12-19", "close": 256000000.0, "volume": null}, {"date": "2016-12-20", "close": 260000000.0, "volume": null}, {"date": "2016-12-21", "close": 249000000.0, "volume": null}, {"date": "2016-12-22", "close": 260000000.0, "volume": null}, {"date": "2016-12-23", "close": 260000000.0, "volume": null}, {"date": "2016-12-27", "close": 268800000.0, "volume": null}, {"date": "2016-12-28", "close": 262000000.0, "volume": null}, {"date": "2016-12-29", "close": 263000000.0, "volume": null}, {"date": "2016-12-30", "close": 276000000.0, "volume": null}, {"date": "2017-01-03", "close": 284000000.0, "volume": null}, {"date": "2017-01-04", "close": 296000000.0, "volume": null}, {"date": "2017-01-05", "close": 298000000.0, "volume": null}, {"date": "2017-01-06", "close": 298000000.0, "volume": null}, {"date": "2017-01-09", "close": 289000000.0, "volume": null}, {"date": "2017-01-10", "close": 308990000.0, "volume": null}, {"date": "2017-01-11", "close": 270010000.0, "volume": null}, {"date": "2017-01-12", "close": 280420000.0, "volume": null}, {"date": "2017-01-13", "close": 266000000.0, "volume": null}, {"date": "2017-01-17", "close": 289990000.0, "volume": null}, {"date": "2017-01-18", "close": 310000000.0, "volume": null}, {"date": "2017-01-19", "close": 301010000.0, "volume": null}, {"date": "2017-01-20", "close": 310000000.0, "volume": null}, {"date": "2017-01-23", "close": 313000000.0, "volume": null}, {"date": "2017-01-24", "close": 302000000.0, "volume": null}, {"date": "2017-01-25", "close": 301000000.0, "volume": null}, {"date": "2017-01-26", "close": 301000000.0, "volume": null}, {"date": "2017-01-27", "close": 312990000.0, "volume": null}, {"date": "2017-01-30", "close": 310620000.0, "volume": null}, {"date": "2017-01-31", "close": 315000000.0, "volume": null}, {"date": "2017-02-01", "close": 321990000.0, "volume": null}, {"date": "2017-02-02", "close": 321010000.0, "volume": null}, {"date": "2017-02-03", "close": 315000000.0, "volume": null}, {"date": "2017-02-06", "close": 313000000.0, "volume": null}, {"date": "2017-02-07", "close": 314000000.0, "volume": null}, {"date": "2017-02-08", "close": 315990000.0, "volume": null}, {"date": "2017-02-09", "close": 313000000.0, "volume": null}, {"date": "2017-02-10", "close": 317450000.0, "volume": null}, {"date": "2017-02-13", "close": 315000000.0, "volume": null}, {"date": "2017-02-14", "close": 305000000.0, "volume": null}, {"date": "2017-02-15", "close": 318000000.0, "volume": null}, {"date": "2017-02-16", "close": 298990000.0, "volume": null}, {"date": "2017-02-17", "close": 307010000.0, "volume": null}, {"date": "2017-02-21", "close": 280000000.0, "volume": null}, {"date": "2017-02-22", "close": 297000000.0, "volume": null}, {"date": "2017-02-23", "close": 292010000.0, "volume": null}, {"date": "2017-02-24", "close": 279000000.0, "volume": null}, {"date": "2017-02-27", "close": 283000000.0, "volume": null}, {"date": "2017-02-28", "close": 286010000.0, "volume": null}, {"date": "2017-03-01", "close": 280000000.0, "volume": null}, {"date": "2017-03-02", "close": 270000000.0, "volume": null}, {"date": "2017-03-03", "close": 276010000.0, "volume": null}, {"date": "2017-03-06", "close": 280000000.0, "volume": null}, {"date": "2017-03-07", "close": 281000000.0, "volume": null}, {"date": "2017-03-08", "close": 286000000.0, "volume": null}, {"date": "2017-03-09", "close": 274400000.0, "volume": null}, {"date": "2017-03-10", "close": 276000000.0, "volume": null}, {"date": "2017-03-13", "close": 284000000.0, "volume": null}, {"date": "2017-03-14", "close": 278000000.0, "volume": null}, {"date": "2017-03-15", "close": 280000000.0, "volume": null}, {"date": "2017-03-16", "close": 289000000.0, "volume": null}, {"date": "2017-03-17", "close": 280000000.0, "volume": null}, {"date": "2017-03-20", "close": 285000000.0, "volume": null}, {"date": "2017-03-21", "close": 288150000.0, "volume": null}, {"date": "2017-03-22", "close": 284000000.0, "volume": null}, {"date": "2017-03-23", "close": 289010000.0, "volume": null}, {"date": "2017-03-24", "close": 280000000.0, "volume": null}, {"date": "2017-03-27", "close": 285000000.0, "volume": null}, {"date": "2017-03-28", "close": 276030000.0, "volume": null}, {"date": "2017-03-29", "close": 274990000.0, "volume": null}, {"date": "2017-03-30", "close": 276000000.0, "volume": null}, {"date": "2017-03-31", "close": 261000000.0, "volume": null}, {"date": "2017-04-03", "close": 270000000.0, "volume": null}, {"date": "2017-04-04", "close": 268000000.0, "volume": null}, {"date": "2017-04-05", "close": 274000000.0, "volume": null}, {"date": "2017-04-06", "close": 263000000.0, "volume": null}, {"date": "2017-04-07", "close": 271000000.0, "volume": null}, {"date": "2017-04-10", "close": 265000000.0, "volume": null}, {"date": "2017-04-11", "close": 266000000.0, "volume": null}, {"date": "2017-04-12", "close": 266000000.0, "volume": null}, {"date": "2017-04-13", "close": 262000000.0, "volume": null}, {"date": "2017-04-17", "close": 272330000.0, "volume": null}, {"date": "2017-04-18", "close": 284000000.0, "volume": null}, {"date": "2017-04-19", "close": 289990000.0, "volume": null}, {"date": "2017-04-20", "close": 294990000.0, "volume": null}, {"date": "2017-04-21", "close": 293000000.0, "volume": null}, {"date": "2017-04-24", "close": 290000000.0, "volume": null}, {"date": "2017-04-25", "close": 285000000.0, "volume": null}, {"date": "2017-04-26", "close": 288000000.0, "volume": null}, {"date": "2017-04-27", "close": 287000000.0, "volume": null}, {"date": "2017-04-28", "close": 277000000.0, "volume": null}, {"date": "2017-05-01", "close": 280000000.0, "volume": null}, {"date": "2017-05-02", "close": 281020000.0, "volume": null}, {"date": "2017-05-03", "close": 278000000.0, "volume": null}, {"date": "2017-05-04", "close": 271010000.0, "volume": null}, {"date": "2017-05-05", "close": 268000000.0, "volume": null}, {"date": "2017-05-08", "close": 274000000.0, "volume": null}, {"date": "2017-05-09", "close": 274000000.0, "volume": null}, {"date": "2017-05-10", "close": 272000000.0, "volume": null}, {"date": "2017-05-11", "close": 262000000.0, "volume": null}, {"date": "2017-05-12", "close": 273000000.0, "volume": null}, {"date": "2017-05-15", "close": 271010000.0, "volume": null}, {"date": "2017-05-16", "close": 285000000.0, "volume": null}, {"date": "2017-05-17", "close": 273000000.0, "volume": null}, {"date": "2017-05-18", "close": 273220000.0, "volume": null}, {"date": "2017-05-19", "close": 258000000.0, "volume": null}, {"date": "2017-05-22", "close": 274000000.0, "volume": null}, {"date": "2017-05-23", "close": 261000000.0, "volume": null}, {"date": "2017-05-24", "close": 262610000.0, "volume": null}, {"date": "2017-05-25", "close": 268000000.0, "volume": null}, {"date": "2017-05-26", "close": 289760000.0, "volume": null}, {"date": "2017-05-30", "close": 276000000.0, "volume": null}, {"date": "2017-05-31", "close": 279000000.0, "volume": null}, {"date": "2017-06-01", "close": 275000000.0, "volume": null}, {"date": "2017-06-02", "close": 280000000.0, "volume": null}, {"date": "2017-06-05", "close": 268000000.0, "volume": null}, {"date": "2017-06-06", "close": 277000000.0, "volume": null}, {"date": "2017-06-07", "close": 253000000.0, "volume": null}, {"date": "2017-06-08", "close": 257990000.0, "volume": null}, {"date": "2017-06-09", "close": 257000000.0, "volume": null}, {"date": "2017-06-12", "close": 271000000.0, "volume": null}, {"date": "2017-06-13", "close": 272660000.0, "volume": null}, {"date": "2017-06-14", "close": 272660000.0, "volume": null}, {"date": "2017-06-15", "close": 272660000.0, "volume": null}, {"date": "2017-06-16", "close": 271000000.0, "volume": null}, {"date": "2017-06-19", "close": 271000000.0, "volume": null}, {"date": "2017-06-20", "close": 259010000.0, "volume": null}, {"date": "2017-06-21", "close": 264610000.0, "volume": null}, {"date": "2017-06-22", "close": 268610000.0, "volume": null}, {"date": "2017-06-23", "close": 255360000.0, "volume": null}, {"date": "2017-06-26", "close": 257990000.0, "volume": null}, {"date": "2017-06-27", "close": 257000000.0, "volume": null}, {"date": "2017-06-28", "close": 252000000.0, "volume": null}, {"date": "2017-06-29", "close": 250000000.0, "volume": null}, {"date": "2017-06-30", "close": 257990000.0, "volume": null}, {"date": "2017-07-03", "close": 258990000.0, "volume": null}, {"date": "2017-07-05", "close": 260000000.0, "volume": null}, {"date": "2017-07-06", "close": 258730000.0, "volume": null}, {"date": "2017-07-07", "close": 255000000.0, "volume": null}, {"date": "2017-07-10", "close": 264990000.0, "volume": null}, {"date": "2017-07-11", "close": 261010000.0, "volume": null}, {"date": "2017-07-12", "close": 270000000.0, "volume": null}, {"date": "2017-07-13", "close": 262010000.0, "volume": null}, {"date": "2017-07-14", "close": 264880000.0, "volume": null}, {"date": "2017-07-17", "close": 264000000.0, "volume": null}, {"date": "2017-07-18", "close": 270000000.0, "volume": null}, {"date": "2017-07-19", "close": 265000000.0, "volume": null}, {"date": "2017-07-20", "close": 263560000.0, "volume": null}, {"date": "2017-07-21", "close": 263680000.0, "volume": null}, {"date": "2017-07-24", "close": 269000000.0, "volume": null}, {"date": "2017-07-25", "close": 262500000.0, "volume": null}, {"date": "2017-07-26", "close": 263000000.0, "volume": null}, {"date": "2017-07-27", "close": 270000000.0, "volume": null}, {"date": "2017-07-28", "close": 270000000.0, "volume": null}, {"date": "2017-07-31", "close": 266000000.0, "volume": null}, {"date": "2017-08-01", "close": 275900000.0, "volume": null}, {"date": "2017-08-02", "close": 280000000.0, "volume": null}, {"date": "2017-08-03", "close": 260000000.0, "volume": null}, {"date": "2017-08-04", "close": 262300000.0, "volume": null}, {"date": "2017-08-07", "close": 265780000.0, "volume": null}, {"date": "2017-08-08", "close": 260000000.0, "volume": null}, {"date": "2017-08-09", "close": 264010000.0, "volume": null}, {"date": "2017-08-10", "close": 251000000.0, "volume": null}, {"date": "2017-08-11", "close": 268990000.0, "volume": null}, {"date": "2017-08-14", "close": 247000000.0, "volume": null}, {"date": "2017-08-15", "close": 246000000.0, "volume": null}, {"date": "2017-08-16", "close": 246000000.0, "volume": null}, {"date": "2017-08-17", "close": 242000000.0, "volume": null}, {"date": "2017-08-18", "close": 257000000.0, "volume": null}, {"date": "2017-08-21", "close": 239000000.0, "volume": null}, {"date": "2017-08-22", "close": 247000000.0, "volume": null}, {"date": "2017-08-23", "close": 243500000.0, "volume": null}, {"date": "2017-08-24", "close": 241000000.0, "volume": null}, {"date": "2017-08-25", "close": 243000000.0, "volume": null}, {"date": "2017-08-28", "close": 238000000.0, "volume": null}, {"date": "2017-08-29", "close": 228000000.0, "volume": null}, {"date": "2017-08-30", "close": 232010000.0, "volume": null}, {"date": "2017-08-31", "close": 231800000.0, "volume": null}, {"date": "2017-09-01", "close": 233000000.0, "volume": null}, {"date": "2017-09-05", "close": 222000000.0, "volume": null}, {"date": "2017-09-06", "close": 204000000.0, "volume": null}, {"date": "2017-09-07", "close": 222000000.0, "volume": null}, {"date": "2017-09-08", "close": 221000000.0, "volume": null}, {"date": "2017-09-11", "close": 229900000.0, "volume": null}, {"date": "2017-09-12", "close": 221000000.0, "volume": null}, {"date": "2017-09-13", "close": 219000000.0, "volume": null}, {"date": "2017-09-14", "close": 223000000.0, "volume": null}, {"date": "2017-09-15", "close": 221000000.0, "volume": null}, {"date": "2017-09-18", "close": 212740000.0, "volume": null}, {"date": "2017-09-19", "close": 222000000.0, "volume": null}, {"date": "2017-09-20", "close": 211000000.0, "volume": null}, {"date": "2017-09-21", "close": 211990000.0, "volume": null}, {"date": "2017-09-22", "close": 207000000.0, "volume": null}, {"date": "2017-09-25", "close": 210000000.0, "volume": null}, {"date": "2017-09-26", "close": 219000000.0, "volume": null}, {"date": "2017-09-27", "close": 196000000.0, "volume": null}, {"date": "2017-09-28", "close": 165930000.0, "volume": null}, {"date": "2017-09-29", "close": 155010000.0, "volume": null}, {"date": "2017-10-02", "close": 155000000.0, "volume": null}, {"date": "2017-10-03", "close": 155000000.0, "volume": null}, {"date": "2017-10-04", "close": 149480000.0, "volume": null}, {"date": "2017-10-05", "close": 142000000.0, "volume": null}, {"date": "2017-10-06", "close": 143500000.0, "volume": null}, {"date": "2017-10-09", "close": 141000000.0, "volume": null}, {"date": "2017-10-10", "close": 147740000.0, "volume": null}, {"date": "2017-10-11", "close": 148600000.0, "volume": null}, {"date": "2017-10-12", "close": 147000000.0, "volume": null}, {"date": "2017-10-13", "close": 144000000.0, "volume": null}, {"date": "2017-10-16", "close": 148170000.0, "volume": null}, {"date": "2017-10-17", "close": 146000000.0, "volume": null}, {"date": "2017-10-18", "close": 141640000.0, "volume": null}, {"date": "2017-10-19", "close": 147710000.0, "volume": null}, {"date": "2017-10-20", "close": 144390000.0, "volume": null}, {"date": "2017-10-23", "close": 146000000.0, "volume": null}, {"date": "2017-10-24", "close": 137000000.0, "volume": null}, {"date": "2017-10-25", "close": 146000000.0, "volume": null}, {"date": "2017-10-26", "close": 148000000.0, "volume": null}, {"date": "2017-10-27", "close": 139000000.0, "volume": null}, {"date": "2017-10-30", "close": 144000000.0, "volume": null}, {"date": "2017-10-31", "close": 142000000.0, "volume": null}, {"date": "2017-11-01", "close": 142000000.0, "volume": null}, {"date": "2017-11-02", "close": 139000000.0, "volume": null}, {"date": "2017-11-03", "close": 140000000.0, "volume": null}, {"date": "2017-11-06", "close": 140000000.0, "volume": null}, {"date": "2017-11-07", "close": 139000000.0, "volume": null}, {"date": "2017-11-08", "close": 140000000.0, "volume": null}, {"date": "2017-11-09", "close": 133000000.0, "volume": null}, {"date": "2017-11-10", "close": 133900000.0, "volume": null}, {"date": "2017-11-13", "close": 132500000.0, "volume": null}, {"date": "2017-11-14", "close": 129000000.0, "volume": null}, {"date": "2017-11-15", "close": 128280000.0, "volume": null}, {"date": "2017-11-16", "close": 108000000.0, "volume": null}, {"date": "2017-11-17", "close": 120180000.0, "volume": null}, {"date": "2017-11-20", "close": 120180000.0, "volume": null}, {"date": "2017-11-21", "close": 139000000.0, "volume": null}, {"date": "2017-11-22", "close": 147070000.0, "volume": null}, {"date": "2017-11-24", "close": 136000000.0, "volume": null}, {"date": "2017-11-27", "close": 128000000.0, "volume": null}, {"date": "2017-11-28", "close": 124000000.0, "volume": null}, {"date": "2017-11-29", "close": 125500000.0, "volume": null}, {"date": "2017-11-30", "close": 121000000.0, "volume": null}, {"date": "2017-12-01", "close": 121000000.0, "volume": null}, {"date": "2017-12-04", "close": 121000000.0, "volume": null}, {"date": "2017-12-05", "close": 117370000.0, "volume": null}, {"date": "2017-12-06", "close": 113000000.0, "volume": null}, {"date": "2017-12-07", "close": 105000000.0, "volume": null}, {"date": "2017-12-08", "close": 108000000.0, "volume": null}, {"date": "2017-12-11", "close": 106100000.0, "volume": null}, {"date": "2017-12-12", "close": 111000000.0, "volume": null}, {"date": "2017-12-13", "close": 110000000.0, "volume": null}, {"date": "2017-12-14", "close": 107940000.0, "volume": null}, {"date": "2017-12-15", "close": 105000000.0, "volume": null}, {"date": "2017-12-18", "close": 103000000.0, "volume": null}, {"date": "2017-12-19", "close": 100000000.0, "volume": null}, {"date": "2017-12-20", "close": 104550000.0, "volume": null}, {"date": "2017-12-21", "close": 97000000.0, "volume": null}, {"date": "2017-12-22", "close": 97650000.0, "volume": null}, {"date": "2017-12-26", "close": 92500000.0, "volume": null}, {"date": "2017-12-27", "close": 90000000.0, "volume": null}, {"date": "2017-12-28", "close": 86010000.0, "volume": null}, {"date": "2017-12-29", "close": 83750000.0, "volume": null}, {"date": "2018-01-02", "close": 147000000.0, "volume": null}, {"date": "2018-01-03", "close": 136040000.0, "volume": null}, {"date": "2018-01-04", "close": 130200000.0, "volume": null}, {"date": "2018-01-05", "close": 123000000.0, "volume": null}, {"date": "2018-01-08", "close": 122010000.0, "volume": null}, {"date": "2018-01-09", "close": 130000000.0, "volume": null}, {"date": "2018-01-10", "close": 127000000.0, "volume": null}, {"date": "2018-01-11", "close": 125000000.0, "volume": null}, {"date": "2018-01-12", "close": 125000000.0, "volume": null}, {"date": "2018-01-16", "close": 127370000.0, "volume": null}, {"date": "2018-01-17", "close": 126000000.0, "volume": null}, {"date": "2018-01-18", "close": 121000000.0, "volume": null}, {"date": "2018-01-19", "close": 120600000.0, "volume": null}, {"date": "2018-01-22", "close": 121000000.0, "volume": null}, {"date": "2018-01-23", "close": 117940000.0, "volume": null}, {"date": "2018-01-24", "close": 117000000.0, "volume": null}, {"date": "2018-01-25", "close": 113000000.0, "volume": null}, {"date": "2018-01-26", "close": 113060000.0, "volume": null}, {"date": "2018-01-29", "close": 103010000.0, "volume": null}, {"date": "2018-01-30", "close": 111360000.0, "volume": null}, {"date": "2018-01-31", "close": 107000000.0, "volume": null}, {"date": "2018-02-01", "close": 101000000.0, "volume": null}, {"date": "2018-02-02", "close": 101000000.0, "volume": null}, {"date": "2018-02-05", "close": 87000000.0, "volume": null}, {"date": "2018-02-06", "close": 102000000.0, "volume": null}, {"date": "2018-02-07", "close": 103000000.0, "volume": null}, {"date": "2018-02-08", "close": 104670000.0, "volume": null}, {"date": "2018-02-09", "close": 104000000.0, "volume": null}, {"date": "2018-02-12", "close": 99750000.0, "volume": null}, {"date": "2018-02-13", "close": 99000000.0, "volume": null}, {"date": "2018-02-14", "close": 98000000.0, "volume": null}, {"date": "2018-02-15", "close": 99000000.0, "volume": null}, {"date": "2018-02-16", "close": 98010000.0, "volume": null}, {"date": "2018-02-20", "close": 98000000.0, "volume": null}, {"date": "2018-02-21", "close": 102300000.0, "volume": null}, {"date": "2018-02-22", "close": 101000000.0, "volume": null}, {"date": "2018-02-23", "close": 101010000.0, "volume": null}, {"date": "2018-02-26", "close": 98000000.0, "volume": null}, {"date": "2018-02-27", "close": 108000000.0, "volume": null}, {"date": "2018-02-28", "close": 104000000.0, "volume": null}, {"date": "2018-03-01", "close": 96010000.0, "volume": null}, {"date": "2018-03-02", "close": 102000000.0, "volume": null}, {"date": "2018-03-05", "close": 101010000.0, "volume": null}, {"date": "2018-03-06", "close": 97000000.0, "volume": null}, {"date": "2018-03-07", "close": 94753900.0, "volume": null}, {"date": "2018-03-08", "close": 98000000.0, "volume": null}, {"date": "2018-03-09", "close": 96000000.0, "volume": null}, {"date": "2018-03-12", "close": 95000000.0, "volume": null}, {"date": "2018-03-13", "close": 91011000.0, "volume": null}, {"date": "2018-03-14", "close": 92570000.0, "volume": null}, {"date": "2018-03-15", "close": 119000000.0, "volume": null}, {"date": "2018-03-16", "close": 104900000.0, "volume": null}, {"date": "2018-03-19", "close": 99800000.0, "volume": null}, {"date": "2018-03-20", "close": 96900000.0, "volume": null}, {"date": "2018-03-21", "close": 98010000.0, "volume": null}, {"date": "2018-03-22", "close": 92701000.0, "volume": null}, {"date": "2018-03-23", "close": 91000000.0, "volume": null}, {"date": "2018-03-26", "close": 86000000.0, "volume": null}, {"date": "2018-03-27", "close": 85010000.0, "volume": null}, {"date": "2018-03-28", "close": 90000000.0, "volume": null}, {"date": "2018-03-29", "close": 83000000.0, "volume": null}, {"date": "2018-04-02", "close": 78000000.0, "volume": null}, {"date": "2018-04-03", "close": 82000000.0, "volume": null}, {"date": "2018-04-04", "close": 83930000.0, "volume": null}, {"date": "2018-04-05", "close": 74406000.0, "volume": null}, {"date": "2018-04-06", "close": 76200000.0, "volume": null}, {"date": "2018-04-09", "close": 78840000.0, "volume": null}, {"date": "2018-04-10", "close": 79620000.0, "volume": null}, {"date": "2018-04-11", "close": 77500000.0, "volume": null}, {"date": "2018-04-12", "close": 78980000.0, "volume": null}, {"date": "2018-04-13", "close": 80000000.0, "volume": null}, {"date": "2018-04-16", "close": 79790000.0, "volume": null}, {"date": "2018-04-17", "close": 78920000.0, "volume": null}, {"date": "2018-04-18", "close": 76380000.0, "volume": null}, {"date": "2018-04-19", "close": 76360000.0, "volume": null}, {"date": "2018-04-20", "close": 76000000.0, "volume": null}, {"date": "2018-04-23", "close": 75000000.0, "volume": null}, {"date": "2018-04-24", "close": 75000000.0, "volume": null}, {"date": "2018-04-25", "close": 75000000.0, "volume": null}, {"date": "2018-04-26", "close": 75000000.0, "volume": null}, {"date": "2018-04-27", "close": 74010000.0, "volume": null}, {"date": "2018-04-30", "close": 73000000.0, "volume": null}, {"date": "2018-05-01", "close": 89590000.0, "volume": null}, {"date": "2018-05-02", "close": 99050000.0, "volume": null}, {"date": "2018-05-03", "close": 84990000.0, "volume": null}, {"date": "2018-05-04", "close": 81000000.0, "volume": null}, {"date": "2018-05-07", "close": 77000000.0, "volume": null}, {"date": "2018-05-08", "close": 77000000.0, "volume": null}, {"date": "2018-05-09", "close": 77001000.0, "volume": null}, {"date": "2018-05-10", "close": 75380000.0, "volume": null}, {"date": "2018-05-11", "close": 78460000.0, "volume": null}, {"date": "2018-05-14", "close": 80000000.0, "volume": null}, {"date": "2018-05-15", "close": 78001000.0, "volume": null}, {"date": "2018-05-16", "close": 78045000.0, "volume": null}, {"date": "2018-05-17", "close": 72854400.0, "volume": null}, {"date": "2018-05-18", "close": 70000000.0, "volume": null}, {"date": "2018-05-21", "close": 95520000.0, "volume": null}, {"date": "2018-05-22", "close": 77010000.0, "volume": null}, {"date": "2018-05-23", "close": 75000000.0, "volume": null}, {"date": "2018-05-24", "close": 75015000.0, "volume": null}, {"date": "2018-05-25", "close": 75380000.0, "volume": null}, {"date": "2018-05-29", "close": 72790000.0, "volume": null}, {"date": "2018-05-30", "close": 72800000.0, "volume": null}, {"date": "2018-05-31", "close": 72640000.0, "volume": null}, {"date": "2018-06-01", "close": 72077100.0, "volume": null}, {"date": "2018-06-04", "close": 70000000.0, "volume": null}, {"date": "2018-06-05", "close": 68000000.0, "volume": null}, {"date": "2018-06-06", "close": 68000000.0, "volume": null}, {"date": "2018-06-07", "close": 66580000.0, "volume": null}, {"date": "2018-06-08", "close": 73160000.0, "volume": null}, {"date": "2018-06-11", "close": 72100000.0, "volume": null}, {"date": "2018-06-12", "close": 71950000.0, "volume": null}, {"date": "2018-06-13", "close": 73640000.0, "volume": null}, {"date": "2018-06-14", "close": 72000000.0, "volume": null}, {"date": "2018-06-15", "close": 73780000.0, "volume": null}, {"date": "2018-06-18", "close": 72980000.0, "volume": null}, {"date": "2018-06-19", "close": 71310000.0, "volume": null}, {"date": "2018-06-20", "close": 71163500.0, "volume": null}, {"date": "2018-06-21", "close": 71630000.0, "volume": null}, {"date": "2018-06-22", "close": 69130000.0, "volume": null}, {"date": "2018-06-25", "close": 69890000.0, "volume": null}, {"date": "2018-06-26", "close": 71990000.0, "volume": null}, {"date": "2018-06-27", "close": 69000000.0, "volume": null}, {"date": "2018-06-28", "close": 69000000.0, "volume": null}, {"date": "2018-06-29", "close": 68500000.0, "volume": null}, {"date": "2018-07-02", "close": 69000000.0, "volume": null}, {"date": "2018-07-03", "close": 71990000.0, "volume": null}, {"date": "2018-07-05", "close": 70000000.0, "volume": null}, {"date": "2018-07-06", "close": 72000000.0, "volume": null}, {"date": "2018-07-09", "close": 73680000.0, "volume": null}, {"date": "2018-07-10", "close": 77000000.0, "volume": null}, {"date": "2018-07-11", "close": 76650000.0, "volume": null}, {"date": "2018-07-12", "close": 70970000.0, "volume": null}, {"date": "2018-07-13", "close": 70752900.0, "volume": null}, {"date": "2018-07-16", "close": 70370000.0, "volume": null}, {"date": "2018-07-17", "close": 69000000.0, "volume": null}, {"date": "2018-07-18", "close": 69690000.0, "volume": null}, {"date": "2018-07-19", "close": 67500000.0, "volume": null}, {"date": "2018-07-20", "close": 66640000.0, "volume": null}, {"date": "2018-07-23", "close": 68010000.0, "volume": null}, {"date": "2018-07-24", "close": 68990000.0, "volume": null}, {"date": "2018-07-25", "close": 65000000.0, "volume": null}, {"date": "2018-07-26", "close": 63000000.0, "volume": null}, {"date": "2018-07-27", "close": 64840000.0, "volume": null}, {"date": "2018-07-30", "close": 61528700.0, "volume": null}, {"date": "2018-07-31", "close": 62000000.0, "volume": null}, {"date": "2018-08-01", "close": 60000000.0, "volume": null}, {"date": "2018-08-02", "close": 59000000.0, "volume": null}, {"date": "2018-08-03", "close": 62000000.0, "volume": null}, {"date": "2018-08-06", "close": 50410000.0, "volume": null}, {"date": "2018-08-07", "close": 51210000.0, "volume": null}, {"date": "2018-08-08", "close": 56980000.0, "volume": null}, {"date": "2018-08-09", "close": 54000000.0, "volume": null}, {"date": "2018-08-10", "close": 52040000.0, "volume": null}, {"date": "2018-08-13", "close": 64000000.0, "volume": null}, {"date": "2018-08-14", "close": 57000000.0, "volume": null}, {"date": "2018-08-15", "close": 58396600.0, "volume": null}, {"date": "2018-08-16", "close": 64410000.0, "volume": null}, {"date": "2018-08-17", "close": 60500000.0, "volume": null}, {"date": "2018-08-20", "close": 59641700.0, "volume": null}, {"date": "2018-08-21", "close": 59010000.0, "volume": null}, {"date": "2018-08-22", "close": 61170000.0, "volume": null}, {"date": "2018-08-23", "close": 60926400.0, "volume": null}, {"date": "2018-08-24", "close": 58000000.0, "volume": null}, {"date": "2018-08-27", "close": 62000000.0, "volume": null}, {"date": "2018-08-28", "close": 58010000.0, "volume": null}, {"date": "2018-08-29", "close": 62580000.0, "volume": null}, {"date": "2018-08-30", "close": 66480000.0, "volume": null}, {"date": "2018-08-31", "close": 85830000.0, "volume": null}, {"date": "2018-09-04", "close": 77620000.0, "volume": null}, {"date": "2018-09-05", "close": 72505100.0, "volume": null}, {"date": "2018-09-06", "close": 76170000.0, "volume": null}, {"date": "2018-09-07", "close": 72084200.0, "volume": null}, {"date": "2018-09-10", "close": 67000000.0, "volume": null}, {"date": "2018-09-11", "close": 75600000.0, "volume": null}, {"date": "2018-09-12", "close": 72100000.0, "volume": null}, {"date": "2018-09-13", "close": 72952000.0, "volume": null}, {"date": "2018-09-14", "close": 74784800.0, "volume": null}, {"date": "2018-09-17", "close": 71001000.0, "volume": null}, {"date": "2018-09-18", "close": 72360000.0, "volume": null}, {"date": "2018-09-19", "close": 73210000.0, "volume": null}, {"date": "2018-09-20", "close": 73500000.0, "volume": null}, {"date": "2018-09-21", "close": 77500000.0, "volume": null}, {"date": "2018-09-24", "close": 78750000.0, "volume": null}, {"date": "2018-09-25", "close": 78690000.0, "volume": null}, {"date": "2018-09-26", "close": 75380000.0, "volume": null}, {"date": "2018-09-27", "close": 74688000.0, "volume": null}, {"date": "2018-09-28", "close": 57760000.0, "volume": null}, {"date": "2018-10-01", "close": 61650000.0, "volume": null}, {"date": "2018-10-02", "close": 61804000.0, "volume": null}, {"date": "2018-10-03", "close": 59000000.0, "volume": null}, {"date": "2018-10-04", "close": 59990000.0, "volume": null}, {"date": "2018-10-05", "close": 59900000.0, "volume": null}, {"date": "2018-10-08", "close": 58000000.0, "volume": null}, {"date": "2018-10-09", "close": 58100000.0, "volume": null}, {"date": "2018-10-10", "close": 56000000.0, "volume": null}, {"date": "2018-10-11", "close": 56500000.0, "volume": null}, {"date": "2018-10-12", "close": 57190000.0, "volume": null}, {"date": "2018-10-15", "close": 55500000.0, "volume": null}, {"date": "2018-10-16", "close": 59010000.0, "volume": null}, {"date": "2018-10-17", "close": 56500000.0, "volume": null}, {"date": "2018-10-18", "close": 53980000.0, "volume": null}, {"date": "2018-10-19", "close": 52000000.0, "volume": null}, {"date": "2018-10-22", "close": 51000000.0, "volume": null}, {"date": "2018-10-23", "close": 47990000.0, "volume": null}, {"date": "2018-10-24", "close": 47000000.0, "volume": null}, {"date": "2018-10-25", "close": 46290000.0, "volume": null}, {"date": "2018-10-26", "close": 44110000.0, "volume": null}, {"date": "2018-10-29", "close": 42210000.0, "volume": null}, {"date": "2018-10-30", "close": 41700000.0, "volume": null}, {"date": "2018-10-31", "close": 42000000.0, "volume": null}, {"date": "2018-11-01", "close": 48990000.0, "volume": null}, {"date": "2018-11-02", "close": 41770000.0, "volume": null}, {"date": "2018-11-05", "close": 40400000.0, "volume": null}, {"date": "2018-11-06", "close": 41500000.0, "volume": null}, {"date": "2018-11-07", "close": 39000000.0, "volume": null}, {"date": "2018-11-08", "close": 36000000.0, "volume": null}, {"date": "2018-11-09", "close": 38000000.0, "volume": null}, {"date": "2018-11-12", "close": 36620000.0, "volume": null}, {"date": "2018-11-13", "close": 37000000.0, "volume": null}, {"date": "2018-11-14", "close": 36610000.0, "volume": null}, {"date": "2018-11-15", "close": 38000000.0, "volume": null}, {"date": "2018-11-16", "close": 35000000.0, "volume": null}, {"date": "2018-11-19", "close": 34000000.0, "volume": null}, {"date": "2018-11-20", "close": 37600000.0, "volume": null}, {"date": "2018-11-21", "close": 34000000.0, "volume": null}, {"date": "2018-11-23", "close": 34010000.0, "volume": null}, {"date": "2018-11-26", "close": 31120000.0, "volume": null}, {"date": "2018-11-27", "close": 27900000.0, "volume": null}, {"date": "2018-11-28", "close": 23500000.0, "volume": null}, {"date": "2018-11-29", "close": 27000000.0, "volume": null}, {"date": "2018-11-30", "close": 26760000.0, "volume": null}, {"date": "2018-12-03", "close": 24990000.0, "volume": null}, {"date": "2018-12-04", "close": 23920000.0, "volume": null}, {"date": "2018-12-06", "close": 24068800.0, "volume": null}, {"date": "2018-12-07", "close": 22344900.0, "volume": null}, {"date": "2018-12-10", "close": 20790000.0, "volume": null}, {"date": "2018-12-11", "close": 17770000.0, "volume": null}, {"date": "2018-12-12", "close": 19000000.0, "volume": null}, {"date": "2018-12-13", "close": 19110000.0, "volume": null}, {"date": "2018-12-14", "close": 19440000.0, "volume": null}, {"date": "2018-12-17", "close": 18650000.0, "volume": null}, {"date": "2018-12-18", "close": 17000000.0, "volume": null}, {"date": "2018-12-19", "close": 15509000.0, "volume": null}, {"date": "2018-12-20", "close": 14110000.0, "volume": null}, {"date": "2018-12-21", "close": 14990000.0, "volume": null}, {"date": "2018-12-24", "close": 13650000.0, "volume": null}, {"date": "2018-12-26", "close": 13870000.0, "volume": null}, {"date": "2018-12-27", "close": 14120000.0, "volume": null}, {"date": "2018-12-28", "close": 14660000.0, "volume": null}, {"date": "2018-12-31", "close": 15500000.0, "volume": null}, {"date": "2019-01-02", "close": 18950800.0, "volume": null}, {"date": "2019-01-03", "close": 16300000.0, "volume": null}, {"date": "2019-01-04", "close": 16220000.0, "volume": null}, {"date": "2019-01-07", "close": 17010000.0, "volume": null}, {"date": "2019-01-08", "close": 17200000.0, "volume": null}, {"date": "2019-01-09", "close": 19980000.0, "volume": null}, {"date": "2019-01-10", "close": 20000000.0, "volume": null}, {"date": "2019-01-11", "close": 18990000.0, "volume": null}, {"date": "2019-01-14", "close": 16560000.0, "volume": null}, {"date": "2019-01-15", "close": 15958800.0, "volume": null}, {"date": "2019-01-16", "close": 14990000.0, "volume": null}, {"date": "2019-01-17", "close": 15520000.0, "volume": null}, {"date": "2019-01-18", "close": 15060000.0, "volume": null}, {"date": "2019-01-22", "close": 16810000.0, "volume": null}, {"date": "2019-01-23", "close": 16840000.0, "volume": null}, {"date": "2019-01-24", "close": 16400000.0, "volume": null}, {"date": "2019-01-25", "close": 12728900.0, "volume": null}, {"date": "2019-01-28", "close": 12310000.0, "volume": null}, {"date": "2019-01-29", "close": 12090000.0, "volume": null}, {"date": "2019-01-30", "close": 12000000.0, "volume": null}, {"date": "2019-01-31", "close": 12124100.0, "volume": null}, {"date": "2019-02-01", "close": 12384800.0, "volume": null}, {"date": "2019-02-04", "close": 12380000.0, "volume": null}, {"date": "2019-02-05", "close": 11760000.0, "volume": null}, {"date": "2019-02-06", "close": 11714000.0, "volume": null}, {"date": "2019-02-07", "close": 11190000.0, "volume": null}, {"date": "2019-02-08", "close": 10980000.0, "volume": null}, {"date": "2019-02-11", "close": 11010000.0, "volume": null}, {"date": "2019-02-12", "close": 10810000.0, "volume": null}, {"date": "2019-02-13", "close": 11080000.0, "volume": null}, {"date": "2019-02-14", "close": 11270000.0, "volume": null}, {"date": "2019-02-15", "close": 11680000.0, "volume": null}, {"date": "2019-02-19", "close": 12580000.0, "volume": null}, {"date": "2019-02-20", "close": 12510000.0, "volume": null}, {"date": "2019-02-21", "close": 12510000.0, "volume": null}, {"date": "2019-02-22", "close": 12000000.0, "volume": null}, {"date": "2019-02-25", "close": 12000000.0, "volume": null}, {"date": "2019-02-26", "close": 51040000.0, "volume": null}, {"date": "2019-02-27", "close": 79000000.0, "volume": null}, {"date": "2019-02-28", "close": 55000000.0, "volume": null}, {"date": "2019-03-01", "close": 52500000.0, "volume": null}, {"date": "2019-03-04", "close": 51990000.0, "volume": null}, {"date": "2019-03-05", "close": 61010000.0, "volume": null}, {"date": "2019-03-06", "close": 55800000.0, "volume": null}, {"date": "2019-03-07", "close": 46010000.0, "volume": null}, {"date": "2019-03-08", "close": 41010000.0, "volume": null}, {"date": "2019-03-11", "close": 43067200.0, "volume": null}, {"date": "2019-03-12", "close": 45500000.0, "volume": null}, {"date": "2019-03-13", "close": 43500000.0, "volume": null}, {"date": "2019-03-14", "close": 42000000.0, "volume": null}, {"date": "2019-03-15", "close": 38200000.0, "volume": null}, {"date": "2019-03-18", "close": 37696000.0, "volume": null}, {"date": "2019-03-19", "close": 36100000.0, "volume": null}, {"date": "2019-03-20", "close": 36500000.0, "volume": null}, {"date": "2019-03-21", "close": 36500000.0, "volume": null}, {"date": "2019-03-22", "close": 32910000.0, "volume": null}, {"date": "2019-03-25", "close": 32000000.0, "volume": null}, {"date": "2019-03-26", "close": 33420000.0, "volume": null}, {"date": "2019-03-27", "close": 37950000.0, "volume": null}, {"date": "2019-03-28", "close": 35010000.0, "volume": null}, {"date": "2019-03-29", "close": 36740000.0, "volume": null}, {"date": "2019-04-01", "close": 33020000.0, "volume": null}, {"date": "2019-04-02", "close": 30010000.0, "volume": null}, {"date": "2019-04-03", "close": 26120000.0, "volume": null}, {"date": "2019-04-04", "close": 31930000.0, "volume": null}, {"date": "2019-04-05", "close": 31250000.0, "volume": null}, {"date": "2019-04-08", "close": 26400000.0, "volume": null}, {"date": "2019-04-09", "close": 26500000.0, "volume": null}, {"date": "2019-04-10", "close": 24500000.0, "volume": null}, {"date": "2019-04-11", "close": 25000000.0, "volume": null}, {"date": "2019-04-12", "close": 24100000.0, "volume": null}, {"date": "2019-04-15", "close": 23700000.0, "volume": null}, {"date": "2019-04-16", "close": 22800000.0, "volume": null}, {"date": "2019-04-17", "close": 21468000.0, "volume": null}, {"date": "2019-04-18", "close": 20200000.0, "volume": null}, {"date": "2019-04-22", "close": 21793000.0, "volume": null}, {"date": "2019-04-23", "close": 22500000.0, "volume": null}, {"date": "2019-04-24", "close": 25700000.0, "volume": 3.0}, {"date": "2019-04-25", "close": 22200000.0, "volume": null}, {"date": "2019-04-26", "close": 20900000.0, "volume": null}, {"date": "2019-04-29", "close": 20100000.0, "volume": null}, {"date": "2019-04-30", "close": 18500000.0, "volume": null}, {"date": "2019-05-01", "close": 20200000.0, "volume": null}, {"date": "2019-05-02", "close": 19300000.0, "volume": null}, {"date": "2019-05-03", "close": 20000000.0, "volume": null}, {"date": "2019-05-06", "close": 20200000.0, "volume": null}, {"date": "2019-05-07", "close": 20500000.0, "volume": null}, {"date": "2019-05-08", "close": 20900000.0, "volume": null}, {"date": "2019-05-09", "close": 19200000.0, "volume": null}, {"date": "2019-05-10", "close": 19000000.0, "volume": null}, {"date": "2019-05-13", "close": 16400000.0, "volume": null}, {"date": "2019-05-14", "close": 16900000.0, "volume": null}, {"date": "2019-05-15", "close": 16500000.0, "volume": null}, {"date": "2019-05-16", "close": 17134000.0, "volume": null}, {"date": "2019-05-17", "close": 15900000.0, "volume": null}, {"date": "2019-05-20", "close": 15700000.0, "volume": null}, {"date": "2019-05-21", "close": 15900000.0, "volume": null}, {"date": "2019-05-22", "close": 15700000.0, "volume": null}, {"date": "2019-05-23", "close": 15600000.0, "volume": null}, {"date": "2019-05-24", "close": 15800000.0, "volume": null}, {"date": "2019-05-28", "close": 16303000.0, "volume": null}, {"date": "2019-05-29", "close": 14200000.0, "volume": null}, {"date": "2019-05-30", "close": 14213000.0, "volume": null}, {"date": "2019-05-31", "close": 14756000.0, "volume": null}, {"date": "2019-06-03", "close": 13300000.0, "volume": null}, {"date": "2019-06-04", "close": 13100000.0, "volume": null}, {"date": "2019-06-05", "close": 13600000.0, "volume": null}, {"date": "2019-06-06", "close": 13500000.0, "volume": null}, {"date": "2019-06-07", "close": 12300000.0, "volume": null}, {"date": "2019-06-10", "close": 14000000.0, "volume": null}, {"date": "2019-06-11", "close": 15500000.0, "volume": null}, {"date": "2019-06-12", "close": 15400000.0, "volume": null}, {"date": "2019-06-13", "close": 16200000.0, "volume": null}, {"date": "2019-06-14", "close": 14000000.0, "volume": null}, {"date": "2019-06-17", "close": 13601000.0, "volume": null}, {"date": "2019-06-18", "close": 13500000.0, "volume": null}, {"date": "2019-06-19", "close": 14400000.0, "volume": null}, {"date": "2019-06-20", "close": 13900000.0, "volume": null}, {"date": "2019-06-21", "close": 13900000.0, "volume": null}, {"date": "2019-06-24", "close": 13600000.0, "volume": null}, {"date": "2019-06-25", "close": 13500000.0, "volume": null}, {"date": "2019-06-26", "close": 13355000.0, "volume": null}, {"date": "2019-06-27", "close": 14100000.0, "volume": null}, {"date": "2019-06-28", "close": 14400000.0, "volume": null}, {"date": "2019-07-01", "close": 14099000.0, "volume": null}, {"date": "2019-07-02", "close": 14100000.0, "volume": null}, {"date": "2019-07-03", "close": 14280000.0, "volume": null}, {"date": "2019-07-05", "close": 13200000.0, "volume": null}, {"date": "2019-07-08", "close": 13700000.0, "volume": null}, {"date": "2019-07-09", "close": 13000000.0, "volume": null}, {"date": "2019-07-10", "close": 13300000.0, "volume": null}, {"date": "2019-07-11", "close": 14100000.0, "volume": null}, {"date": "2019-07-12", "close": 13800000.0, "volume": null}, {"date": "2019-07-15", "close": 14200000.0, "volume": null}, {"date": "2019-07-16", "close": 13800000.0, "volume": null}, {"date": "2019-07-17", "close": 13300000.0, "volume": null}, {"date": "2019-07-18", "close": 13000000.0, "volume": null}, {"date": "2019-07-19", "close": 18600000.0, "volume": 2.0}, {"date": "2019-07-22", "close": 16400000.0, "volume": null}, {"date": "2019-07-23", "close": 15300000.0, "volume": null}, {"date": "2019-07-24", "close": 16300000.0, "volume": null}, {"date": "2019-07-25", "close": 17100000.0, "volume": null}, {"date": "2019-07-26", "close": 17262000.0, "volume": null}, {"date": "2019-07-29", "close": 16300000.0, "volume": null}, {"date": "2019-07-30", "close": 16200000.0, "volume": null}, {"date": "2019-07-31", "close": 15400000.0, "volume": null}, {"date": "2019-08-01", "close": 15500000.0, "volume": null}, {"date": "2019-08-02", "close": 14700000.0, "volume": null}, {"date": "2019-08-05", "close": 13300000.0, "volume": null}, {"date": "2019-08-06", "close": 14000000.0, "volume": null}, {"date": "2019-08-07", "close": 13565000.0, "volume": null}, {"date": "2019-08-08", "close": 14200000.0, "volume": null}, {"date": "2019-08-09", "close": 13600000.0, "volume": null}, {"date": "2019-08-12", "close": 13400000.0, "volume": null}, {"date": "2019-08-13", "close": 13400000.0, "volume": null}, {"date": "2019-08-14", "close": 12400000.0, "volume": null}, {"date": "2019-08-15", "close": 12100000.0, "volume": null}, {"date": "2019-08-16", "close": 13467000.0, "volume": null}, {"date": "2019-08-19", "close": 13000000.0, "volume": null}, {"date": "2019-08-20", "close": 13000000.0, "volume": null}, {"date": "2019-08-21", "close": 13500000.0, "volume": null}, {"date": "2019-08-22", "close": 12900000.0, "volume": null}, {"date": "2019-08-23", "close": 13300000.0, "volume": null}, {"date": "2019-08-26", "close": 13170000.0, "volume": null}, {"date": "2019-08-27", "close": 12800000.0, "volume": null}, {"date": "2019-08-28", "close": 12700000.0, "volume": null}, {"date": "2019-08-29", "close": 12500000.0, "volume": null}, {"date": "2019-08-30", "close": 12400000.0, "volume": null}, {"date": "2019-09-03", "close": 12400000.0, "volume": null}, {"date": "2019-09-04", "close": 12001000.0, "volume": null}, {"date": "2019-09-05", "close": 12600000.0, "volume": null}, {"date": "2019-09-06", "close": 12474000.0, "volume": null}, {"date": "2019-09-09", "close": 13200000.0, "volume": null}, {"date": "2019-09-10", "close": 13800000.0, "volume": null}, {"date": "2019-09-11", "close": 12900000.0, "volume": null}, {"date": "2019-09-12", "close": 12500000.0, "volume": null}, {"date": "2019-09-13", "close": 12500000.0, "volume": null}, {"date": "2019-09-16", "close": 12700000.0, "volume": null}, {"date": "2019-09-17", "close": 12200000.0, "volume": null}, {"date": "2019-09-18", "close": 12200000.0, "volume": null}, {"date": "2019-09-19", "close": 11800000.0, "volume": null}, {"date": "2019-09-20", "close": 13300000.0, "volume": null}, {"date": "2019-09-23", "close": 13200000.0, "volume": null}, {"date": "2019-09-24", "close": 12200000.0, "volume": null}, {"date": "2019-09-25", "close": 12216000.0, "volume": null}, {"date": "2019-09-26", "close": 12200000.0, "volume": null}, {"date": "2019-09-27", "close": 12400000.0, "volume": null}, {"date": "2019-09-30", "close": 12304000.0, "volume": null}, {"date": "2019-10-01", "close": 12200000.0, "volume": null}, {"date": "2019-10-02", "close": 13600000.0, "volume": null}, {"date": "2019-10-03", "close": 13600000.0, "volume": null}, {"date": "2019-10-04", "close": 13600000.0, "volume": null}, {"date": "2019-10-07", "close": 14600000.0, "volume": null}, {"date": "2019-10-08", "close": 14000000.0, "volume": null}, {"date": "2019-10-09", "close": 14000000.0, "volume": null}, {"date": "2019-10-10", "close": 13100000.0, "volume": null}, {"date": "2019-10-11", "close": 13400000.0, "volume": null}, {"date": "2019-10-14", "close": 13800000.0, "volume": null}, {"date": "2019-10-15", "close": 13600000.0, "volume": null}, {"date": "2019-10-16", "close": 14200000.0, "volume": null}, {"date": "2019-10-17", "close": 13700000.0, "volume": null}, {"date": "2019-10-18", "close": 14100000.0, "volume": null}, {"date": "2019-10-21", "close": 13800000.0, "volume": null}, {"date": "2019-10-22", "close": 13800000.0, "volume": null}, {"date": "2019-10-23", "close": 11000000.0, "volume": null}, {"date": "2019-10-24", "close": 10400000.0, "volume": null}, {"date": "2019-10-25", "close": 10600000.0, "volume": null}, {"date": "2019-10-28", "close": 10100000.0, "volume": null}, {"date": "2019-10-29", "close": 9804000.0, "volume": null}, {"date": "2019-10-30", "close": 9401000.0, "volume": null}, {"date": "2019-10-31", "close": 9300000.0, "volume": null}, {"date": "2019-11-01", "close": 9100000.0, "volume": null}, {"date": "2019-11-04", "close": 9010000.0, "volume": null}, {"date": "2019-11-05", "close": 9100000.0, "volume": null}, {"date": "2019-11-06", "close": 8801000.0, "volume": null}, {"date": "2019-11-07", "close": 8300000.0, "volume": null}, {"date": "2019-11-08", "close": 8244000.0, "volume": null}, {"date": "2019-11-11", "close": 8238000.0, "volume": null}, {"date": "2019-11-12", "close": 8480000.0, "volume": null}, {"date": "2019-11-13", "close": 8252000.0, "volume": null}, {"date": "2019-11-14", "close": 8000000.0, "volume": null}, {"date": "2019-11-15", "close": 7700000.0, "volume": null}, {"date": "2019-11-18", "close": 7676590.0, "volume": null}, {"date": "2019-11-19", "close": 7640710.0, "volume": null}, {"date": "2019-11-20", "close": 7356020.0, "volume": null}, {"date": "2019-11-21", "close": 7600000.0, "volume": null}, {"date": "2019-11-22", "close": 7360000.0, "volume": null}, {"date": "2019-11-25", "close": 7000000.0, "volume": null}, {"date": "2019-11-26", "close": 6699000.0, "volume": null}, {"date": "2019-11-27", "close": 6655000.0, "volume": null}, {"date": "2019-11-29", "close": 6738000.0, "volume": null}, {"date": "2019-12-02", "close": 6735670.0, "volume": null}, {"date": "2019-12-03", "close": 6399000.0, "volume": null}, {"date": "2019-12-04", "close": 6301010.0, "volume": null}, {"date": "2019-12-05", "close": 5694000.0, "volume": null}, {"date": "2019-12-06", "close": 5851010.0, "volume": null}, {"date": "2019-12-09", "close": 5639000.0, "volume": null}, {"date": "2019-12-10", "close": 5800000.0, "volume": null}, {"date": "2019-12-11", "close": 6301000.0, "volume": null}, {"date": "2019-12-12", "close": 5850000.0, "volume": null}, {"date": "2019-12-13", "close": 5730000.0, "volume": null}, {"date": "2019-12-16", "close": 5887000.0, "volume": null}, {"date": "2019-12-17", "close": 5896000.0, "volume": null}, {"date": "2019-12-18", "close": 5950000.0, "volume": null}, {"date": "2019-12-19", "close": 6190110.0, "volume": null}, {"date": "2019-12-20", "close": 6257000.0, "volume": null}, {"date": "2019-12-23", "close": 6296000.0, "volume": null}, {"date": "2019-12-24", "close": 7160000.0, "volume": null}, {"date": "2019-12-26", "close": 6599000.0, "volume": null}, {"date": "2019-12-27", "close": 6500000.0, "volume": null}, {"date": "2019-12-30", "close": 6878000.0, "volume": null}, {"date": "2019-12-31", "close": 6893000.0, "volume": null}, {"date": "2020-01-02", "close": 7186000.0, "volume": null}, {"date": "2020-01-03", "close": 7000000.0, "volume": null}, {"date": "2020-01-06", "close": 6787000.0, "volume": null}, {"date": "2020-01-07", "close": 6813000.0, "volume": null}, {"date": "2020-01-08", "close": 10400000.0, "volume": 2.0}, {"date": "2020-01-09", "close": 9339000.0, "volume": null}, {"date": "2020-01-10", "close": 8529000.0, "volume": null}, {"date": "2020-01-13", "close": 7700000.0, "volume": null}, {"date": "2020-01-14", "close": 10000000.0, "volume": null}, {"date": "2020-01-15", "close": 8936000.0, "volume": null}, {"date": "2020-01-16", "close": 9096000.0, "volume": null}, {"date": "2020-01-17", "close": 9000000.0, "volume": null}, {"date": "2020-01-21", "close": 8600000.0, "volume": null}, {"date": "2020-01-22", "close": 8900000.0, "volume": null}, {"date": "2020-01-23", "close": 8523000.0, "volume": null}, {"date": "2020-01-24", "close": 7983000.0, "volume": null}, {"date": "2020-01-27", "close": 7631480.0, "volume": null}, {"date": "2020-01-28", "close": 7430000.0, "volume": null}, {"date": "2020-01-29", "close": 7800000.0, "volume": null}, {"date": "2020-01-30", "close": 7400000.0, "volume": null}, {"date": "2020-01-31", "close": 7239000.0, "volume": null}, {"date": "2020-02-03", "close": 7542000.0, "volume": null}, {"date": "2020-02-04", "close": 7320000.0, "volume": null}, {"date": "2020-02-05", "close": 7400000.0, "volume": null}, {"date": "2020-02-06", "close": 7408000.0, "volume": null}, {"date": "2020-02-07", "close": 7235000.0, "volume": null}, {"date": "2020-02-10", "close": 7963000.0, "volume": null}, {"date": "2020-02-11", "close": 7700000.0, "volume": null}, {"date": "2020-02-12", "close": 5729000.0, "volume": null}, {"date": "2020-02-13", "close": 6301000.0, "volume": null}, {"date": "2020-02-14", "close": 6101000.0, "volume": null}, {"date": "2020-02-18", "close": 6229000.0, "volume": null}, {"date": "2020-02-19", "close": 6200000.0, "volume": null}, {"date": "2020-02-20", "close": 6102000.0, "volume": null}, {"date": "2020-02-21", "close": 6282000.0, "volume": null}, {"date": "2020-02-24", "close": 6009000.0, "volume": null}, {"date": "2020-02-25", "close": 6000000.0, "volume": null}, {"date": "2020-02-26", "close": 6000000.0, "volume": null}, {"date": "2020-02-27", "close": 5408000.0, "volume": null}, {"date": "2020-02-28", "close": 5149510.0, "volume": null}, {"date": "2020-03-02", "close": 5400000.0, "volume": null}, {"date": "2020-03-03", "close": 5660000.0, "volume": null}, {"date": "2020-03-04", "close": 4600000.0, "volume": null}, {"date": "2020-03-05", "close": 5040000.0, "volume": null}, {"date": "2020-03-06", "close": 4934200.0, "volume": null}, {"date": "2020-03-09", "close": 4820000.0, "volume": null}, {"date": "2020-03-10", "close": 5122600.0, "volume": null}, {"date": "2020-03-11", "close": 6240000.0, "volume": null}, {"date": "2020-03-12", "close": 4920000.0, "volume": null}, {"date": "2020-03-13", "close": 3740000.0, "volume": null}, {"date": "2020-03-16", "close": 3220000.0, "volume": null}, {"date": "2020-03-17", "close": 3060000.0, "volume": null}, {"date": "2020-03-18", "close": 2431200.0, "volume": null}, {"date": "2020-03-19", "close": 3004000.0, "volume": null}, {"date": "2020-03-20", "close": 2900000.0, "volume": null}, {"date": "2020-03-23", "close": 2780000.0, "volume": null}, {"date": "2020-03-24", "close": 3360000.0, "volume": null}, {"date": "2020-03-25", "close": 3380000.0, "volume": null}, {"date": "2020-03-26", "close": 3311600.0, "volume": null}, {"date": "2020-03-27", "close": 3380000.0, "volume": null}, {"date": "2020-03-30", "close": 3960000.0, "volume": null}, {"date": "2020-03-31", "close": 3599800.0, "volume": null}, {"date": "2020-04-01", "close": 3140000.0, "volume": null}, {"date": "2020-04-02", "close": 2600000.0, "volume": null}, {"date": "2020-04-03", "close": 2540000.0, "volume": null}, {"date": "2020-04-06", "close": 2600000.0, "volume": null}, {"date": "2020-04-07", "close": 2860000.0, "volume": null}, {"date": "2020-04-08", "close": 3080000.0, "volume": null}, {"date": "2020-04-09", "close": 2968800.0, "volume": null}, {"date": "2020-04-13", "close": 3020000.0, "volume": null}, {"date": "2020-04-14", "close": 3000000.0, "volume": null}, {"date": "2020-04-15", "close": 2900000.0, "volume": null}, {"date": "2020-04-16", "close": 2860000.0, "volume": null}, {"date": "2020-04-17", "close": 2980000.0, "volume": null}, {"date": "2020-04-20", "close": 3440000.0, "volume": null}, {"date": "2020-04-21", "close": 3299600.0, "volume": null}, {"date": "2020-04-22", "close": 3600000.0, "volume": null}, {"date": "2020-04-23", "close": 3280200.0, "volume": null}, {"date": "2020-04-24", "close": 3493800.0, "volume": null}, {"date": "2020-04-27", "close": 3469400.0, "volume": null}, {"date": "2020-04-28", "close": 3740000.0, "volume": null}, {"date": "2020-04-29", "close": 3800000.0, "volume": null}, {"date": "2020-04-30", "close": 5900000.0, "volume": 1.0}, {"date": "2020-05-01", "close": 6760000.0, "volume": null}, {"date": "2020-05-04", "close": 7960000.0, "volume": null}, {"date": "2020-05-05", "close": 6560000.0, "volume": null}, {"date": "2020-05-06", "close": 5500000.0, "volume": null}, {"date": "2020-05-07", "close": 5700000.0, "volume": null}, {"date": "2020-05-08", "close": 5940000.0, "volume": null}, {"date": "2020-05-11", "close": 5920000.0, "volume": null}, {"date": "2020-05-12", "close": 6560000.0, "volume": null}, {"date": "2020-05-13", "close": 5560000.0, "volume": null}, {"date": "2020-05-14", "close": 5520000.0, "volume": null}, {"date": "2020-05-15", "close": 5100000.0, "volume": null}, {"date": "2020-05-18", "close": 3240000.0, "volume": 1.0}, {"date": "2020-05-19", "close": 3100000.0, "volume": null}, {"date": "2020-05-20", "close": 3040000.0, "volume": null}, {"date": "2020-05-21", "close": 2960000.0, "volume": null}, {"date": "2020-05-22", "close": 2840000.0, "volume": null}, {"date": "2020-05-26", "close": 2800000.0, "volume": null}, {"date": "2020-05-27", "close": 2790000.0, "volume": null}, {"date": "2020-05-28", "close": 2780000.0, "volume": null}, {"date": "2020-05-29", "close": 2500000.0, "volume": null}, {"date": "2020-06-01", "close": 2720000.0, "volume": null}, {"date": "2020-06-02", "close": 3040000.0, "volume": null}, {"date": "2020-06-03", "close": 3040000.0, "volume": null}, {"date": "2020-06-04", "close": 2960000.0, "volume": null}, {"date": "2020-06-05", "close": 2920000.0, "volume": null}, {"date": "2020-06-08", "close": 3000000.0, "volume": null}, {"date": "2020-06-09", "close": 2740000.0, "volume": null}, {"date": "2020-06-10", "close": 3010000.0, "volume": null}, {"date": "2020-06-11", "close": 2840000.0, "volume": null}, {"date": "2020-06-12", "close": 2780000.0, "volume": null}, {"date": "2020-06-15", "close": 2840000.0, "volume": null}, {"date": "2020-06-16", "close": 2780000.0, "volume": null}, {"date": "2020-06-17", "close": 2820000.0, "volume": null}, {"date": "2020-06-18", "close": 2680000.0, "volume": null}, {"date": "2020-06-19", "close": 2740000.0, "volume": null}, {"date": "2020-06-22", "close": 2760000.0, "volume": null}, {"date": "2020-06-23", "close": 3020000.0, "volume": null}, {"date": "2020-06-24", "close": 2800000.0, "volume": null}, {"date": "2020-06-25", "close": 2860000.0, "volume": null}, {"date": "2020-06-26", "close": 2819800.0, "volume": null}, {"date": "2020-06-29", "close": 2740000.0, "volume": null}, {"date": "2020-06-30", "close": 2750000.0, "volume": null}, {"date": "2020-07-01", "close": 2740000.0, "volume": null}, {"date": "2020-07-02", "close": 2740000.0, "volume": null}, {"date": "2020-07-06", "close": 2800000.0, "volume": null}, {"date": "2020-07-07", "close": 2760000.0, "volume": null}, {"date": "2020-07-08", "close": 2800000.0, "volume": null}, {"date": "2020-07-09", "close": 2700000.0, "volume": null}, {"date": "2020-07-10", "close": 2700000.0, "volume": null}, {"date": "2020-07-13", "close": 2640000.0, "volume": null}, {"date": "2020-07-14", "close": 2580000.0, "volume": null}, {"date": "2020-07-15", "close": 2640000.0, "volume": null}, {"date": "2020-07-16", "close": 2680000.0, "volume": null}, {"date": "2020-07-17", "close": 3100000.0, "volume": null}, {"date": "2020-07-20", "close": 3400000.0, "volume": 1.0}, {"date": "2020-07-21", "close": 8600000.0, "volume": 100.0}, {"date": "2020-07-22", "close": 5880000.0, "volume": 3.0}, {"date": "2020-07-23", "close": 5260000.0, "volume": 1.0}, {"date": "2020-07-24", "close": 4960000.0, "volume": 1.0}, {"date": "2020-07-27", "close": 4720000.0, "volume": null}, {"date": "2020-07-28", "close": 4200000.0, "volume": null}, {"date": "2020-07-29", "close": 4040000.0, "volume": null}, {"date": "2020-07-30", "close": 4080000.0, "volume": null}, {"date": "2020-07-31", "close": 4080000.0, "volume": null}, {"date": "2020-08-03", "close": 3840000.0, "volume": null}, {"date": "2020-08-04", "close": 4020000.0, "volume": null}, {"date": "2020-08-05", "close": 4220000.0, "volume": null}, {"date": "2020-08-06", "close": 4000000.0, "volume": null}, {"date": "2020-08-07", "close": 4100000.0, "volume": null}, {"date": "2020-08-10", "close": 4220000.0, "volume": null}, {"date": "2020-08-11", "close": 3860000.0, "volume": null}, {"date": "2020-08-12", "close": 3980000.0, "volume": null}, {"date": "2020-08-13", "close": 3740000.0, "volume": null}, {"date": "2020-08-14", "close": 5440000.0, "volume": 75.0}, {"date": "2020-08-17", "close": 5100000.0, "volume": 1.0}, {"date": "2020-08-18", "close": 4720000.0, "volume": null}, {"date": "2020-08-19", "close": 4500000.0, "volume": null}, {"date": "2020-08-20", "close": 4200000.0, "volume": null}, {"date": "2020-08-21", "close": 5120000.0, "volume": 15.0}, {"date": "2020-08-24", "close": 4720000.0, "volume": null}, {"date": "2020-08-25", "close": 4680000.0, "volume": null}, {"date": "2020-08-26", "close": 4600000.0, "volume": null}, {"date": "2020-08-27", "close": 4880000.0, "volume": null}, {"date": "2020-08-28", "close": 4800000.0, "volume": null}, {"date": "2020-08-31", "close": 4640000.0, "volume": null}, {"date": "2020-09-01", "close": 4560000.0, "volume": null}, {"date": "2020-09-02", "close": 4360000.0, "volume": null}, {"date": "2020-09-03", "close": 4080000.0, "volume": null}, {"date": "2020-09-04", "close": 3620000.0, "volume": null}, {"date": "2020-09-08", "close": 3900000.0, "volume": null}, {"date": "2020-09-09", "close": 4100000.0, "volume": null}, {"date": "2020-09-10", "close": 3920000.0, "volume": null}, {"date": "2020-09-11", "close": 3840000.0, "volume": null}, {"date": "2020-09-14", "close": 3800000.0, "volume": null}, {"date": "2020-09-15", "close": 3920000.0, "volume": null}, {"date": "2020-09-16", "close": 3960000.0, "volume": null}, {"date": "2020-09-17", "close": 4000000.0, "volume": null}, {"date": "2020-09-18", "close": 3880000.0, "volume": null}, {"date": "2020-09-21", "close": 3800000.0, "volume": null}, {"date": "2020-09-22", "close": 3700000.0, "volume": null}, {"date": "2020-09-23", "close": 3460000.0, "volume": null}, {"date": "2020-09-24", "close": 3420000.0, "volume": null}, {"date": "2020-09-25", "close": 3520000.0, "volume": null}, {"date": "2020-09-28", "close": 3500000.0, "volume": null}, {"date": "2020-09-29", "close": 3620000.0, "volume": null}, {"date": "2020-09-30", "close": 3620000.0, "volume": null}, {"date": "2020-10-01", "close": 3640000.0, "volume": null}, {"date": "2020-10-02", "close": 3560000.0, "volume": null}, {"date": "2020-10-05", "close": 3740000.0, "volume": null}, {"date": "2020-10-06", "close": 3640000.0, "volume": null}, {"date": "2020-10-07", "close": 3620000.0, "volume": null}, {"date": "2020-10-08", "close": 3700000.0, "volume": null}, {"date": "2020-10-09", "close": 3840000.0, "volume": null}, {"date": "2020-10-12", "close": 3780000.0, "volume": null}, {"date": "2020-10-13", "close": 3880000.0, "volume": null}, {"date": "2020-10-14", "close": 3840000.0, "volume": null}, {"date": "2020-10-15", "close": 4280000.0, "volume": null}, {"date": "2020-10-16", "close": 4000000.0, "volume": null}, {"date": "2020-10-19", "close": 4720000.0, "volume": 6.0}, {"date": "2020-10-20", "close": 4440000.0, "volume": null}, {"date": "2020-10-21", "close": 4020000.0, "volume": null}, {"date": "2020-10-22", "close": 4100000.0, "volume": null}, {"date": "2020-10-23", "close": 4120000.0, "volume": null}, {"date": "2020-10-26", "close": 3980000.0, "volume": null}, {"date": "2020-10-27", "close": 3880000.0, "volume": null}, {"date": "2020-10-28", "close": 3680000.0, "volume": null}, {"date": "2020-10-29", "close": 3720000.0, "volume": null}, {"date": "2020-10-30", "close": 3600000.0, "volume": null}, {"date": "2020-11-02", "close": 3620000.0, "volume": null}, {"date": "2020-11-03", "close": 3760000.0, "volume": null}, {"date": "2020-11-04", "close": 3640000.0, "volume": null}, {"date": "2020-11-05", "close": 3680000.0, "volume": null}, {"date": "2020-11-06", "close": 3620000.0, "volume": null}, {"date": "2020-11-09", "close": 3600000.0, "volume": null}, {"date": "2020-11-10", "close": 3600000.0, "volume": null}, {"date": "2020-11-11", "close": 3540000.0, "volume": null}, {"date": "2020-11-12", "close": 3660000.0, "volume": null}, {"date": "2020-11-13", "close": 3820000.0, "volume": null}, {"date": "2020-11-16", "close": 3840000.0, "volume": null}, {"date": "2020-11-17", "close": 3840000.0, "volume": null}, {"date": "2020-11-18", "close": 3780000.0, "volume": null}, {"date": "2020-11-19", "close": 3760000.0, "volume": null}, {"date": "2020-11-20", "close": 3760000.0, "volume": null}, {"date": "2020-11-23", "close": 3660000.0, "volume": null}, {"date": "2020-11-24", "close": 3640000.0, "volume": null}, {"date": "2020-11-25", "close": 3660000.0, "volume": null}, {"date": "2020-11-27", "close": 3640000.0, "volume": null}, {"date": "2020-11-30", "close": 3580000.0, "volume": null}, {"date": "2020-12-01", "close": 3540000.0, "volume": null}, {"date": "2020-12-02", "close": 3880000.0, "volume": 1.0}, {"date": "2020-12-03", "close": 3840000.0, "volume": null}, {"date": "2020-12-04", "close": 3740000.0, "volume": null}, {"date": "2020-12-07", "close": 3680000.0, "volume": null}, {"date": "2020-12-08", "close": 3620000.0, "volume": null}, {"date": "2020-12-09", "close": 3716400.0, "volume": null}, {"date": "2020-12-10", "close": 4380000.0, "volume": 1.0}, {"date": "2020-12-11", "close": 3914400.0, "volume": null}, {"date": "2020-12-14", "close": 3882200.0, "volume": null}, {"date": "2020-12-15", "close": 3900000.0, "volume": null}, {"date": "2020-12-16", "close": 3700000.0, "volume": null}, {"date": "2020-12-17", "close": 3700000.0, "volume": null}, {"date": "2020-12-18", "close": 3680000.0, "volume": null}, {"date": "2020-12-21", "close": 3620000.0, "volume": null}, {"date": "2020-12-22", "close": 3580000.0, "volume": null}, {"date": "2020-12-23", "close": 3660000.0, "volume": null}, {"date": "2020-12-24", "close": 3600000.0, "volume": null}, {"date": "2020-12-28", "close": 3620000.0, "volume": null}, {"date": "2020-12-29", "close": 3980000.0, "volume": 1.0}, {"date": "2020-12-30", "close": 3800000.0, "volume": null}, {"date": "2020-12-31", "close": 3740000.0, "volume": null}, {"date": "2021-01-04", "close": 4000000.0, "volume": null}, {"date": "2021-01-05", "close": 4100000.0, "volume": 1.0}, {"date": "2021-01-06", "close": 3900000.0, "volume": null}, {"date": "2021-01-07", "close": 4140200.0, "volume": null}, {"date": "2021-01-08", "close": 4500000.0, "volume": null}, {"date": "2021-01-11", "close": 4360000.0, "volume": null}, {"date": "2021-01-12", "close": 4220000.0, "volume": null}, {"date": "2021-01-13", "close": 4200000.0, "volume": null}, {"date": "2021-01-14", "close": 4560000.0, "volume": 1.0}, {"date": "2021-01-15", "close": 4520000.0, "volume": null}, {"date": "2021-01-19", "close": 4640000.0, "volume": null}, {"date": "2021-01-20", "close": 4700000.0, "volume": null}, {"date": "2021-01-21", "close": 4820000.0, "volume": null}, {"date": "2021-01-22", "close": 4900000.0, "volume": null}, {"date": "2021-01-25", "close": 4880000.0, "volume": null}, {"date": "2021-01-26", "close": 4400000.0, "volume": null}, {"date": "2021-01-27", "close": 4240000.0, "volume": null}, {"date": "2021-01-28", "close": 4300000.0, "volume": null}, {"date": "2021-01-29", "close": 4260000.0, "volume": null}, {"date": "2021-02-01", "close": 4600000.0, "volume": 1.0}, {"date": "2021-02-02", "close": 4460000.0, "volume": null}, {"date": "2021-02-03", "close": 5160000.0, "volume": 2.0}, {"date": "2021-02-04", "close": 7600000.0, "volume": 6.0}, {"date": "2021-02-05", "close": 6200000.0, "volume": 2.0}, {"date": "2021-02-08", "close": 6140000.0, "volume": 1.0}, {"date": "2021-02-09", "close": 6000000.0, "volume": 1.0}, {"date": "2021-02-10", "close": 6080000.0, "volume": 1.0}, {"date": "2021-02-11", "close": 5680000.0, "volume": null}, {"date": "2021-02-12", "close": 5680000.0, "volume": null}, {"date": "2021-02-16", "close": 5760000.0, "volume": null}, {"date": "2021-02-17", "close": 5620000.0, "volume": null}, {"date": "2021-02-18", "close": 5800000.0, "volume": null}, {"date": "2021-02-19", "close": 5820000.0, "volume": 1.0}, {"date": "2021-02-22", "close": 5560000.0, "volume": null}, {"date": "2021-02-23", "close": 4740000.0, "volume": 1.0}, {"date": "2021-02-24", "close": 5020000.0, "volume": null}, {"date": "2021-02-25", "close": 4940000.0, "volume": null}, {"date": "2021-02-26", "close": 4560000.0, "volume": null}, {"date": "2021-03-01", "close": 4780000.0, "volume": null}, {"date": "2021-03-02", "close": 4820000.0, "volume": null}, {"date": "2021-03-03", "close": 4340000.0, "volume": null}, {"date": "2021-03-04", "close": 3830000.0, "volume": null}, {"date": "2021-03-05", "close": 3880000.0, "volume": null}, {"date": "2021-03-08", "close": 3860000.0, "volume": null}, {"date": "2021-03-09", "close": 4240000.0, "volume": null}, {"date": "2021-03-10", "close": 4380000.0, "volume": null}, {"date": "2021-03-11", "close": 4540000.0, "volume": null}, {"date": "2021-03-12", "close": 4760000.0, "volume": null}, {"date": "2021-03-15", "close": 4800000.0, "volume": null}, {"date": "2021-03-16", "close": 4600000.0, "volume": null}, {"date": "2021-03-17", "close": 4640000.0, "volume": null}, {"date": "2021-03-18", "close": 4524200.0, "volume": null}, {"date": "2021-03-19", "close": 4560000.0, "volume": null}, {"date": "2021-03-22", "close": 4780000.0, "volume": null}, {"date": "2021-03-23", "close": 4620000.0, "volume": null}, {"date": "2021-03-24", "close": 4100000.0, "volume": null}, {"date": "2021-03-25", "close": 4320000.0, "volume": null}, {"date": "2021-03-26", "close": 4400000.0, "volume": null}, {"date": "2021-03-29", "close": 4140000.0, "volume": null}, {"date": "2021-03-30", "close": 4280000.0, "volume": null}, {"date": "2021-03-31", "close": 4260000.0, "volume": null}, {"date": "2021-04-01", "close": 4500200.0, "volume": null}, {"date": "2021-04-05", "close": 4640000.0, "volume": 2.0}, {"date": "2021-04-06", "close": 4300000.0, "volume": null}, {"date": "2021-04-07", "close": 4220000.0, "volume": null}, {"date": "2021-04-08", "close": 4320000.0, "volume": null}, {"date": "2021-04-09", "close": 4580000.0, "volume": null}, {"date": "2021-04-12", "close": 4100000.0, "volume": null}, {"date": "2021-04-13", "close": 4060000.0, "volume": null}, {"date": "2021-04-14", "close": 4060000.0, "volume": null}, {"date": "2021-04-15", "close": 4000000.0, "volume": null}, {"date": "2021-04-16", "close": 3840000.0, "volume": null}, {"date": "2021-04-19", "close": 3680000.0, "volume": null}, {"date": "2021-04-20", "close": 3560000.0, "volume": null}, {"date": "2021-04-21", "close": 3740000.0, "volume": null}, {"date": "2021-04-22", "close": 3861600.0, "volume": null}, {"date": "2021-04-23", "close": 3889000.0, "volume": null}, {"date": "2021-04-26", "close": 3880000.0, "volume": null}, {"date": "2021-04-27", "close": 3920000.0, "volume": null}, {"date": "2021-04-28", "close": 4140000.0, "volume": null}, {"date": "2021-04-29", "close": 3940000.0, "volume": null}, {"date": "2021-04-30", "close": 3960000.0, "volume": null}, {"date": "2021-05-03", "close": 4020000.0, "volume": null}, {"date": "2021-05-04", "close": 4420000.0, "volume": null}, {"date": "2021-05-05", "close": 4340000.0, "volume": null}, {"date": "2021-05-06", "close": 4040000.0, "volume": null}, {"date": "2021-05-07", "close": 4240000.0, "volume": null}, {"date": "2021-05-10", "close": 4180000.0, "volume": null}, {"date": "2021-05-11", "close": 4180000.0, "volume": null}, {"date": "2021-05-12", "close": 4140000.0, "volume": null}, {"date": "2021-05-13", "close": 4000000.0, "volume": null}, {"date": "2021-05-14", "close": 4040000.0, "volume": null}, {"date": "2021-05-17", "close": 4140000.0, "volume": null}, {"date": "2021-05-18", "close": 4140000.0, "volume": null}, {"date": "2021-05-19", "close": 4080000.0, "volume": null}, {"date": "2021-05-20", "close": 4060000.0, "volume": null}, {"date": "2021-05-21", "close": 4160000.0, "volume": null}, {"date": "2021-05-24", "close": 4240000.0, "volume": null}, {"date": "2021-05-25", "close": 4220000.0, "volume": null}, {"date": "2021-05-26", "close": 4160000.0, "volume": null}, {"date": "2021-05-27", "close": 3940000.0, "volume": null}, {"date": "2021-05-28", "close": 3820000.0, "volume": null}, {"date": "2021-06-01", "close": 3800000.0, "volume": null}, {"date": "2021-06-02", "close": 3860000.0, "volume": null}, {"date": "2021-06-03", "close": 3800000.0, "volume": null}, {"date": "2021-06-04", "close": 3860000.0, "volume": null}, {"date": "2021-06-07", "close": 4040000.0, "volume": null}, {"date": "2021-06-08", "close": 4000000.0, "volume": null}, {"date": "2021-06-09", "close": 4120000.0, "volume": null}, {"date": "2021-06-10", "close": 4080000.0, "volume": null}, {"date": "2021-06-11", "close": 4220000.0, "volume": null}, {"date": "2021-06-14", "close": 4160000.0, "volume": null}, {"date": "2021-06-15", "close": 4000000.0, "volume": null}, {"date": "2021-06-16", "close": 4080000.0, "volume": null}, {"date": "2021-06-17", "close": 5900000.0, "volume": 60.0}, {"date": "2021-06-18", "close": 5660000.0, "volume": 2.0}, {"date": "2021-06-21", "close": 4880000.0, "volume": 1.0}, {"date": "2021-06-22", "close": 4520000.0, "volume": null}, {"date": "2021-06-23", "close": 4600000.0, "volume": null}, {"date": "2021-06-24", "close": 4640000.0, "volume": null}, {"date": "2021-06-25", "close": 4580000.0, "volume": null}, {"date": "2021-06-28", "close": 4460000.0, "volume": null}, {"date": "2021-06-29", "close": 4180000.0, "volume": null}, {"date": "2021-06-30", "close": 4160000.0, "volume": null}, {"date": "2021-07-01", "close": 4380000.0, "volume": null}, {"date": "2021-07-02", "close": 4180000.0, "volume": null}, {"date": "2021-07-06", "close": 4020000.0, "volume": null}, {"date": "2021-07-07", "close": 3860000.0, "volume": null}, {"date": "2021-07-08", "close": 3980000.0, "volume": null}, {"date": "2021-07-09", "close": 4100000.0, "volume": null}, {"date": "2021-07-12", "close": 3900000.0, "volume": null}, {"date": "2021-07-13", "close": 3940000.0, "volume": null}, {"date": "2021-07-14", "close": 3800000.0, "volume": null}, {"date": "2021-07-15", "close": 3670000.0, "volume": null}, {"date": "2021-07-16", "close": 3640000.0, "volume": null}, {"date": "2021-07-19", "close": 3680000.0, "volume": null}, {"date": "2021-07-20", "close": 3720000.0, "volume": null}, {"date": "2021-07-21", "close": 3860000.0, "volume": null}, {"date": "2021-07-22", "close": 3820000.0, "volume": null}, {"date": "2021-07-23", "close": 3820000.0, "volume": null}, {"date": "2021-07-26", "close": 3780000.0, "volume": null}, {"date": "2021-07-27", "close": 3720000.0, "volume": null}, {"date": "2021-07-28", "close": 3880000.0, "volume": null}, {"date": "2021-07-29", "close": 3740000.0, "volume": null}, {"date": "2021-07-30", "close": 3720000.0, "volume": null}, {"date": "2021-08-02", "close": 3840000.0, "volume": null}, {"date": "2021-08-03", "close": 3920000.0, "volume": null}, {"date": "2021-08-04", "close": 3820000.0, "volume": null}, {"date": "2021-08-05", "close": 3780000.0, "volume": null}, {"date": "2021-08-06", "close": 3800000.0, "volume": null}, {"date": "2021-08-09", "close": 3780000.0, "volume": null}, {"date": "2021-08-10", "close": 3800000.0, "volume": null}, {"date": "2021-08-11", "close": 3740000.0, "volume": null}, {"date": "2021-08-12", "close": 3660000.0, "volume": null}, {"date": "2021-08-13", "close": 3633800.0, "volume": null}, {"date": "2021-08-16", "close": 3420000.0, "volume": null}, {"date": "2021-08-17", "close": 3360000.0, "volume": null}, {"date": "2021-08-18", "close": 3460000.0, "volume": null}, {"date": "2021-08-19", "close": 3400000.0, "volume": null}, {"date": "2021-08-20", "close": 3420000.0, "volume": null}, {"date": "2021-08-23", "close": 3560000.0, "volume": null}, {"date": "2021-08-24", "close": 3580000.0, "volume": null}, {"date": "2021-08-25", "close": 3600000.0, "volume": null}, {"date": "2021-08-26", "close": 3600000.0, "volume": null}, {"date": "2021-08-27", "close": 3620000.0, "volume": null}, {"date": "2021-08-30", "close": 3620000.0, "volume": null}, {"date": "2021-08-31", "close": 3660000.0, "volume": null}, {"date": "2021-09-01", "close": 3640000.0, "volume": null}, {"date": "2021-09-02", "close": 3640000.0, "volume": null}, {"date": "2021-09-03", "close": 3620000.0, "volume": null}, {"date": "2021-09-07", "close": 3600000.0, "volume": null}, {"date": "2021-09-08", "close": 3640000.0, "volume": null}, {"date": "2021-09-09", "close": 3680000.0, "volume": null}, {"date": "2021-09-10", "close": 3600000.0, "volume": null}, {"date": "2021-09-13", "close": 3580000.0, "volume": null}, {"date": "2021-09-14", "close": 3520000.0, "volume": null}, {"date": "2021-09-15", "close": 3460000.0, "volume": null}, {"date": "2021-09-16", "close": 3680000.0, "volume": null}, {"date": "2021-09-17", "close": 3680000.0, "volume": null}, {"date": "2021-09-20", "close": 3520000.0, "volume": null}, {"date": "2021-09-21", "close": 3620000.0, "volume": null}, {"date": "2021-09-22", "close": 3660000.0, "volume": null}, {"date": "2021-09-23", "close": 3720000.0, "volume": null}, {"date": "2021-09-24", "close": 3720000.0, "volume": null}, {"date": "2021-09-27", "close": 3790000.0, "volume": null}, {"date": "2021-09-28", "close": 3540000.0, "volume": null}, {"date": "2021-09-29", "close": 3450000.0, "volume": null}, {"date": "2021-09-30", "close": 3480000.0, "volume": null}, {"date": "2021-10-01", "close": 3420000.0, "volume": null}, {"date": "2021-10-04", "close": 3380000.0, "volume": null}, {"date": "2021-10-05", "close": 3420000.0, "volume": null}, {"date": "2021-10-06", "close": 3360000.0, "volume": null}, {"date": "2021-10-07", "close": 3360000.0, "volume": null}, {"date": "2021-10-08", "close": 3370400.0, "volume": null}, {"date": "2021-10-11", "close": 3397000.0, "volume": null}, {"date": "2021-10-12", "close": 3420000.0, "volume": null}, {"date": "2021-10-13", "close": 3380000.0, "volume": null}, {"date": "2021-10-14", "close": 3420000.0, "volume": null}, {"date": "2021-10-15", "close": 3410000.0, "volume": null}, {"date": "2021-10-18", "close": 3680000.0, "volume": null}, {"date": "2021-10-19", "close": 3700000.0, "volume": null}, {"date": "2021-10-20", "close": 3600000.0, "volume": null}, {"date": "2021-10-21", "close": 3560000.0, "volume": null}, {"date": "2021-10-22", "close": 3440000.0, "volume": null}, {"date": "2021-10-25", "close": 3439800.0, "volume": null}, {"date": "2021-10-26", "close": 3380000.0, "volume": null}, {"date": "2021-10-27", "close": 3340000.0, "volume": null}, {"date": "2021-10-28", "close": 3325200.0, "volume": null}, {"date": "2021-10-29", "close": 3400000.0, "volume": null}, {"date": "2021-11-01", "close": 3445400.0, "volume": null}, {"date": "2021-11-02", "close": 3420000.0, "volume": null}, {"date": "2021-11-03", "close": 3460000.0, "volume": null}, {"date": "2021-11-04", "close": 3440000.0, "volume": null}, {"date": "2021-11-05", "close": 3440000.0, "volume": null}, {"date": "2021-11-08", "close": 3440000.0, "volume": null}, {"date": "2021-11-09", "close": 3420000.0, "volume": null}, {"date": "2021-11-10", "close": 3350000.0, "volume": null}, {"date": "2021-11-11", "close": 3340000.0, "volume": null}, {"date": "2021-11-12", "close": 3300200.0, "volume": null}, {"date": "2021-11-15", "close": 3260000.0, "volume": null}, {"date": "2021-11-16", "close": 3260000.0, "volume": null}, {"date": "2021-11-17", "close": 3220000.0, "volume": null}, {"date": "2021-11-18", "close": 3060000.0, "volume": null}, {"date": "2021-11-19", "close": 3320000.0, "volume": null}, {"date": "2021-11-22", "close": 3100000.0, "volume": null}, {"date": "2021-11-23", "close": 3020000.0, "volume": null}, {"date": "2021-11-24", "close": 3000000.0, "volume": null}, {"date": "2021-11-26", "close": 2951600.0, "volume": null}, {"date": "2021-11-29", "close": 2880000.0, "volume": null}, {"date": "2021-11-30", "close": 2920000.0, "volume": null}, {"date": "2021-12-01", "close": 2800000.0, "volume": null}, {"date": "2021-12-02", "close": 2717400.0, "volume": null}, {"date": "2021-12-03", "close": 2420000.0, "volume": null}, {"date": "2021-12-06", "close": 2500000.0, "volume": null}, {"date": "2021-12-07", "close": 2700000.0, "volume": null}, {"date": "2021-12-08", "close": 2700000.0, "volume": null}, {"date": "2021-12-09", "close": 2720000.0, "volume": null}, {"date": "2021-12-10", "close": 2660000.0, "volume": null}, {"date": "2021-12-13", "close": 2820000.0, "volume": 1.0}, {"date": "2021-12-14", "close": 2520000.0, "volume": null}, {"date": "2021-12-15", "close": 2280000.0, "volume": null}, {"date": "2021-12-16", "close": 2300000.0, "volume": null}, {"date": "2021-12-17", "close": 2440000.0, "volume": null}, {"date": "2021-12-20", "close": 2340000.0, "volume": null}, {"date": "2021-12-21", "close": 2460000.0, "volume": null}, {"date": "2021-12-22", "close": 2440000.0, "volume": null}, {"date": "2021-12-23", "close": 2500400.0, "volume": null}, {"date": "2021-12-27", "close": 2456400.0, "volume": null}, {"date": "2021-12-28", "close": 2360000.0, "volume": null}, {"date": "2021-12-29", "close": 2160000.0, "volume": null}, {"date": "2021-12-30", "close": 2170000.0, "volume": null}, {"date": "2021-12-31", "close": 2100000.0, "volume": null}, {"date": "2022-01-03", "close": 2280000.0, "volume": null}, {"date": "2022-01-04", "close": 2380200.0, "volume": null}, {"date": "2022-01-05", "close": 2340000.0, "volume": null}, {"date": "2022-01-06", "close": 2520000.0, "volume": null}, {"date": "2022-01-07", "close": 2460000.0, "volume": null}, {"date": "2022-01-10", "close": 2360000.0, "volume": null}, {"date": "2022-01-11", "close": 2420000.0, "volume": null}, {"date": "2022-01-12", "close": 2360000.0, "volume": null}, {"date": "2022-01-13", "close": 2267000.0, "volume": null}, {"date": "2022-01-14", "close": 2260000.0, "volume": null}, {"date": "2022-01-18", "close": 2260000.0, "volume": null}, {"date": "2022-01-19", "close": 2240000.0, "volume": null}, {"date": "2022-01-20", "close": 2220000.0, "volume": null}, {"date": "2022-01-21", "close": 2110000.0, "volume": null}, {"date": "2022-01-24", "close": 2000000.0, "volume": null}, {"date": "2022-01-25", "close": 2020000.0, "volume": null}, {"date": "2022-01-26", "close": 2020000.0, "volume": null}, {"date": "2022-01-27", "close": 2000000.0, "volume": null}, {"date": "2022-01-28", "close": 1820000.0, "volume": null}, {"date": "2022-01-31", "close": 2020000.0, "volume": null}, {"date": "2022-02-01", "close": 2080000.0, "volume": null}, {"date": "2022-02-02", "close": 2020000.0, "volume": null}, {"date": "2022-02-03", "close": 2000000.0, "volume": null}, {"date": "2022-02-04", "close": 2080000.0, "volume": null}, {"date": "2022-02-07", "close": 2000000.0, "volume": null}, {"date": "2022-02-08", "close": 1990000.0, "volume": null}, {"date": "2022-02-09", "close": 2079800.0, "volume": null}, {"date": "2022-02-10", "close": 1998000.0, "volume": null}, {"date": "2022-02-11", "close": 2040000.0, "volume": null}, {"date": "2022-02-14", "close": 1915200.0, "volume": null}, {"date": "2022-02-15", "close": 1994000.0, "volume": null}, {"date": "2022-02-16", "close": 2011400.0, "volume": null}, {"date": "2022-02-17", "close": 2040000.0, "volume": null}, {"date": "2022-02-18", "close": 2042200.0, "volume": null}, {"date": "2022-02-22", "close": 1939800.0, "volume": null}, {"date": "2022-02-23", "close": 1844000.0, "volume": null}, {"date": "2022-02-24", "close": 1936000.0, "volume": null}, {"date": "2022-02-25", "close": 1996000.0, "volume": null}, {"date": "2022-02-28", "close": 1962000.0, "volume": null}, {"date": "2022-03-01", "close": 2040000.0, "volume": null}, {"date": "2022-03-02", "close": 2040000.0, "volume": null}, {"date": "2022-03-03", "close": 2000000.0, "volume": null}, {"date": "2022-03-04", "close": 1800000.0, "volume": null}, {"date": "2022-03-07", "close": 1718906.0, "volume": null}, {"date": "2022-03-08", "close": 1716000.0, "volume": null}, {"date": "2022-03-09", "close": 1780202.0, "volume": null}, {"date": "2022-03-10", "close": 1721000.0, "volume": null}, {"date": "2022-03-11", "close": 1819998.0, "volume": null}, {"date": "2022-03-14", "close": 1740000.0, "volume": null}, {"date": "2022-03-15", "close": 1651798.0, "volume": null}, {"date": "2022-03-16", "close": 1660000.0, "volume": null}, {"date": "2022-03-17", "close": 1713000.0, "volume": null}, {"date": "2022-03-18", "close": 1750000.0, "volume": null}, {"date": "2022-03-21", "close": 1763398.0, "volume": null}, {"date": "2022-03-22", "close": 1770000.0, "volume": null}, {"date": "2022-03-23", "close": 1758000.0, "volume": null}, {"date": "2022-03-24", "close": 1720200.0, "volume": null}, {"date": "2022-03-25", "close": 1723400.0, "volume": null}, {"date": "2022-03-28", "close": 1740000.0, "volume": null}, {"date": "2022-03-29", "close": 1818000.0, "volume": null}, {"date": "2022-03-30", "close": 1877600.0, "volume": null}, {"date": "2022-03-31", "close": 1760000.0, "volume": null}, {"date": "2022-04-01", "close": 1779800.0, "volume": null}, {"date": "2022-04-04", "close": 1920000.0, "volume": null}, {"date": "2022-04-05", "close": 1960000.0, "volume": null}, {"date": "2022-04-06", "close": 1990000.0, "volume": null}, {"date": "2022-04-07", "close": 1872800.0, "volume": null}, {"date": "2022-04-08", "close": 1817400.0, "volume": null}, {"date": "2022-04-11", "close": 1763600.0, "volume": null}, {"date": "2022-04-12", "close": 1748000.0, "volume": null}, {"date": "2022-04-13", "close": 1880000.0, "volume": null}, {"date": "2022-04-14", "close": 1720000.0, "volume": null}, {"date": "2022-04-18", "close": 1660000.0, "volume": null}, {"date": "2022-04-19", "close": 1748000.0, "volume": null}, {"date": "2022-04-20", "close": 1710000.0, "volume": null}, {"date": "2022-04-21", "close": 1778000.0, "volume": null}, {"date": "2022-04-22", "close": 1751400.0, "volume": null}, {"date": "2022-04-25", "close": 1716200.0, "volume": null}, {"date": "2022-04-26", "close": 1500000.0, "volume": null}, {"date": "2022-04-27", "close": 1420000.0, "volume": null}, {"date": "2022-04-28", "close": 1360000.0, "volume": null}, {"date": "2022-04-29", "close": 1300000.0, "volume": null}, {"date": "2022-05-02", "close": 1220400.0, "volume": null}, {"date": "2022-05-03", "close": 1264000.0, "volume": null}, {"date": "2022-05-04", "close": 1220200.0, "volume": null}, {"date": "2022-05-05", "close": 1220400.0, "volume": null}, {"date": "2022-05-06", "close": 1200000.0, "volume": null}, {"date": "2022-05-09", "close": 925200.0, "volume": null}, {"date": "2022-05-10", "close": 1140000.0, "volume": null}, {"date": "2022-05-11", "close": 1059800.0, "volume": null}, {"date": "2022-05-12", "close": 1000000.0, "volume": null}, {"date": "2022-05-13", "close": 1049998.0, "volume": null}, {"date": "2022-05-16", "close": 1076000.0, "volume": null}, {"date": "2022-05-17", "close": 1005400.0, "volume": null}, {"date": "2022-05-18", "close": 1079800.0, "volume": null}, {"date": "2022-05-19", "close": 1085600.0, "volume": null}, {"date": "2022-05-20", "close": 1056000.0, "volume": null}, {"date": "2022-05-23", "close": 1120000.0, "volume": null}, {"date": "2022-05-24", "close": 1120000.0, "volume": null}, {"date": "2022-05-25", "close": 1165156.0, "volume": null}, {"date": "2022-05-26", "close": 1220000.0, "volume": null}, {"date": "2022-05-27", "close": 1252200.0, "volume": null}, {"date": "2022-05-31", "close": 1252638.0, "volume": null}, {"date": "2022-06-01", "close": 1500000.0, "volume": 5.0}, {"date": "2022-06-02", "close": 1320000.0, "volume": null}, {"date": "2022-06-03", "close": 1304800.0, "volume": null}, {"date": "2022-06-06", "close": 1170000.0, "volume": null}, {"date": "2022-06-07", "close": 1143900.0, "volume": null}, {"date": "2022-06-08", "close": 1195800.0, "volume": null}, {"date": "2022-06-09", "close": 1156400.0, "volume": null}, {"date": "2022-06-10", "close": 1138398.0, "volume": null}, {"date": "2022-06-13", "close": 1020000.0, "volume": null}, {"date": "2022-06-14", "close": 1060000.0, "volume": null}, {"date": "2022-06-15", "close": 1035380.0, "volume": null}, {"date": "2022-06-16", "close": 983800.0, "volume": null}, {"date": "2022-06-17", "close": 1099800.0, "volume": null}, {"date": "2022-06-21", "close": 1099798.0, "volume": null}, {"date": "2022-06-22", "close": 1100000.0, "volume": null}, {"date": "2022-06-23", "close": 1100000.0, "volume": null}, {"date": "2022-06-24", "close": 1080200.0, "volume": null}, {"date": "2022-06-27", "close": 1120000.0, "volume": null}, {"date": "2022-06-28", "close": 1080200.0, "volume": null}, {"date": "2022-06-29", "close": 1099802.0, "volume": null}, {"date": "2022-06-30", "close": 1080000.0, "volume": null}, {"date": "2022-07-01", "close": 1100000.0, "volume": null}, {"date": "2022-07-05", "close": 1320000.0, "volume": null}, {"date": "2022-07-06", "close": 1444998.0, "volume": null}, {"date": "2022-07-07", "close": 1559800.0, "volume": null}, {"date": "2022-07-08", "close": 1420000.0, "volume": null}, {"date": "2022-07-11", "close": 1380200.0, "volume": null}, {"date": "2022-07-12", "close": 1300802.0, "volume": null}, {"date": "2022-07-13", "close": 1340000.0, "volume": null}, {"date": "2022-07-14", "close": 1383398.0, "volume": null}, {"date": "2022-07-15", "close": 1440000.0, "volume": null}, {"date": "2022-07-18", "close": 1412000.0, "volume": null}, {"date": "2022-07-19", "close": 1394200.0, "volume": null}, {"date": "2022-07-20", "close": 1318100.0, "volume": null}, {"date": "2022-07-21", "close": 1319800.0, "volume": null}, {"date": "2022-07-22", "close": 1280000.0, "volume": null}, {"date": "2022-07-25", "close": 1320946.0, "volume": null}, {"date": "2022-07-26", "close": 1276000.0, "volume": null}, {"date": "2022-07-27", "close": 1259800.0, "volume": null}, {"date": "2022-07-28", "close": 1251200.0, "volume": null}, {"date": "2022-07-29", "close": 1309800.0, "volume": null}, {"date": "2022-08-01", "close": 1246400.0, "volume": null}, {"date": "2022-08-02", "close": 1379800.0, "volume": null}, {"date": "2022-08-03", "close": 1456200.0, "volume": null}, {"date": "2022-08-04", "close": 1416400.0, "volume": null}, {"date": "2022-08-05", "close": 1480000.0, "volume": null}, {"date": "2022-08-08", "close": 1420202.0, "volume": null}, {"date": "2022-08-09", "close": 1340000.0, "volume": null}, {"date": "2022-08-10", "close": 1460000.0, "volume": null}, {"date": "2022-08-11", "close": 1479800.0, "volume": null}, {"date": "2022-08-12", "close": 1540000.0, "volume": null}, {"date": "2022-08-15", "close": 1490000.0, "volume": null}, {"date": "2022-08-16", "close": 1533000.0, "volume": null}, {"date": "2022-08-17", "close": 1532200.0, "volume": null}, {"date": "2022-08-18", "close": 1619800.0, "volume": null}, {"date": "2022-08-19", "close": 1532200.0, "volume": null}, {"date": "2022-08-22", "close": 1464600.0, "volume": null}, {"date": "2022-08-23", "close": 1538800.0, "volume": null}, {"date": "2022-08-24", "close": 1450400.0, "volume": null}, {"date": "2022-08-25", "close": 1457000.0, "volume": null}, {"date": "2022-08-26", "close": 1459800.0, "volume": null}, {"date": "2022-08-29", "close": 1470000.0, "volume": null}, {"date": "2022-08-30", "close": 1420000.0, "volume": null}, {"date": "2022-08-31", "close": 1480000.0, "volume": null}, {"date": "2022-09-01", "close": 1460000.0, "volume": null}, {"date": "2022-09-02", "close": 1478200.0, "volume": null}, {"date": "2022-09-06", "close": 1380000.0, "volume": null}, {"date": "2022-09-07", "close": 1400000.0, "volume": null}, {"date": "2022-09-08", "close": 1420200.0, "volume": null}, {"date": "2022-09-09", "close": 1520000.0, "volume": null}, {"date": "2022-09-12", "close": 1540000.0, "volume": null}, {"date": "2022-09-13", "close": 1400000.0, "volume": null}, {"date": "2022-09-14", "close": 1446002.0, "volume": 1.0}, {"date": "2022-09-15", "close": 1332000.0, "volume": null}, {"date": "2022-09-16", "close": 1066000.0, "volume": null}, {"date": "2022-09-19", "close": 980000.0, "volume": null}, {"date": "2022-09-20", "close": 942400.0, "volume": null}, {"date": "2022-09-21", "close": 1080000.0, "volume": null}, {"date": "2022-09-22", "close": 1087200.0, "volume": null}, {"date": "2022-09-23", "close": 1099800.0, "volume": null}, {"date": "2022-09-26", "close": 1040000.0, "volume": null}, {"date": "2022-09-27", "close": 824000.0, "volume": null}, {"date": "2022-09-28", "close": 860000.0, "volume": null}, {"date": "2022-09-29", "close": 768560.0, "volume": null}, {"date": "2022-09-30", "close": 744000.0, "volume": null}, {"date": "2022-10-03", "close": 776000.0, "volume": null}, {"date": "2022-10-04", "close": 784000.0, "volume": null}, {"date": "2022-10-05", "close": 844000.0, "volume": null}, {"date": "2022-10-06", "close": 817840.0, "volume": null}, {"date": "2022-10-07", "close": 792000.0, "volume": null}, {"date": "2022-10-10", "close": 764000.0, "volume": null}, {"date": "2022-10-11", "close": 772000.0, "volume": null}, {"date": "2022-10-12", "close": 752000.0, "volume": null}, {"date": "2022-10-13", "close": 748000.0, "volume": null}, {"date": "2022-10-14", "close": 769720.0, "volume": null}, {"date": "2022-10-17", "close": 776200.0, "volume": null}, {"date": "2022-10-18", "close": 796000.0, "volume": null}, {"date": "2022-10-19", "close": 820000.0, "volume": null}, {"date": "2022-10-20", "close": 760000.0, "volume": null}, {"date": "2022-10-21", "close": 744000.0, "volume": null}, {"date": "2022-10-24", "close": 756000.0, "volume": null}, {"date": "2022-10-25", "close": 761960.0, "volume": null}, {"date": "2022-10-26", "close": 756000.0, "volume": null}, {"date": "2022-10-27", "close": 792000.0, "volume": null}, {"date": "2022-10-28", "close": 771760.0, "volume": null}, {"date": "2022-10-31", "close": 776000.0, "volume": null}, {"date": "2022-11-01", "close": 760000.0, "volume": null}, {"date": "2022-11-02", "close": 760000.0, "volume": null}, {"date": "2022-11-03", "close": 732680.0, "volume": null}, {"date": "2022-11-04", "close": 660000.0, "volume": null}, {"date": "2022-11-07", "close": 692000.0, "volume": null}, {"date": "2022-11-08", "close": 704000.0, "volume": null}, {"date": "2022-11-09", "close": 668000.0, "volume": null}, {"date": "2022-11-10", "close": 608000.0, "volume": null}, {"date": "2022-11-11", "close": 612000.0, "volume": null}, {"date": "2022-11-14", "close": 692000.0, "volume": null}, {"date": "2022-11-15", "close": 638720.0, "volume": null}, {"date": "2022-11-16", "close": 632000.0, "volume": null}, {"date": "2022-11-17", "close": 603960.0, "volume": null}, {"date": "2022-11-18", "close": 656000.0, "volume": null}, {"date": "2022-11-21", "close": 636000.0, "volume": null}, {"date": "2022-11-22", "close": 628000.0, "volume": null}, {"date": "2022-11-23", "close": 610000.0, "volume": null}, {"date": "2022-11-25", "close": 612040.0, "volume": null}, {"date": "2022-11-28", "close": 639520.0, "volume": null}, {"date": "2022-11-29", "close": 612000.0, "volume": null}, {"date": "2022-11-30", "close": 636000.0, "volume": null}, {"date": "2022-12-01", "close": 674680.0, "volume": null}, {"date": "2022-12-02", "close": 661840.0, "volume": null}, {"date": "2022-12-05", "close": 624040.0, "volume": null}, {"date": "2022-12-06", "close": 614000.0, "volume": null}, {"date": "2022-12-07", "close": 612000.0, "volume": null}, {"date": "2022-12-08", "close": 604000.0, "volume": null}, {"date": "2022-12-09", "close": 648000.0, "volume": null}, {"date": "2022-12-12", "close": 660000.0, "volume": null}, {"date": "2022-12-13", "close": 464440.0, "volume": null}, {"date": "2022-12-14", "close": 408000.0, "volume": null}, {"date": "2022-12-15", "close": 320040.0, "volume": null}, {"date": "2022-12-16", "close": 320000.0, "volume": null}, {"date": "2022-12-19", "close": 348640.0, "volume": null}, {"date": "2022-12-20", "close": 304000.0, "volume": null}, {"date": "2022-12-21", "close": 336000.0, "volume": null}, {"date": "2022-12-22", "close": 316000.0, "volume": null}, {"date": "2022-12-23", "close": 288040.0, "volume": null}, {"date": "2022-12-27", "close": 311000.0, "volume": null}, {"date": "2022-12-28", "close": 268000.0, "volume": null}, {"date": "2022-12-29", "close": 332000.0, "volume": null}, {"date": "2022-12-30", "close": 394000.0, "volume": null}, {"date": "2023-01-03", "close": 379960.0, "volume": null}, {"date": "2023-01-04", "close": 372000.0, "volume": null}, {"date": "2023-01-05", "close": 348400.0, "volume": null}, {"date": "2023-01-06", "close": 360000.0, "volume": null}, {"date": "2023-01-09", "close": 380000.0, "volume": null}, {"date": "2023-01-10", "close": 304000.0, "volume": null}, {"date": "2023-01-11", "close": 300000.0, "volume": null}, {"date": "2023-01-12", "close": 268000.0, "volume": null}, {"date": "2023-01-13", "close": 260000.0, "volume": null}, {"date": "2023-01-17", "close": 282000.0, "volume": null}, {"date": "2023-01-18", "close": 268040.0, "volume": null}, {"date": "2023-01-19", "close": 266000.0, "volume": null}, {"date": "2023-01-20", "close": 280040.0, "volume": null}, {"date": "2023-01-23", "close": 275960.0, "volume": 1.0}, {"date": "2023-01-24", "close": 292000.0, "volume": null}, {"date": "2023-01-25", "close": 277440.0, "volume": null}, {"date": "2023-01-26", "close": 262200.0, "volume": null}, {"date": "2023-01-27", "close": 265800.0, "volume": null}, {"date": "2023-01-30", "close": 269799.2, "volume": null}, {"date": "2023-01-31", "close": 280040.4, "volume": null}, {"date": "2023-02-01", "close": 304920.0, "volume": null}, {"date": "2023-02-02", "close": 320920.0, "volume": null}, {"date": "2023-02-03", "close": 314916.0, "volume": null}, {"date": "2023-02-06", "close": 322160.0, "volume": null}, {"date": "2023-02-07", "close": 310920.0, "volume": null}, {"date": "2023-02-08", "close": 306880.0, "volume": null}, {"date": "2023-02-09", "close": 253979.6, "volume": null}, {"date": "2023-02-10", "close": 232000.0, "volume": null}, {"date": "2023-02-13", "close": 239560.0, "volume": null}, {"date": "2023-02-14", "close": 236000.0, "volume": null}, {"date": "2023-02-15", "close": 252000.0, "volume": null}, {"date": "2023-02-16", "close": 237600.0, "volume": null}, {"date": "2023-02-17", "close": 232000.0, "volume": null}, {"date": "2023-02-21", "close": 210200.0, "volume": null}, {"date": "2023-02-22", "close": 214400.0, "volume": null}, {"date": "2023-02-23", "close": 217960.0, "volume": null}, {"date": "2023-02-24", "close": 215959.6, "volume": null}, {"date": "2023-02-27", "close": 202040.4, "volume": null}, {"date": "2023-02-28", "close": 208000.0, "volume": null}, {"date": "2023-03-01", "close": 223960.0, "volume": null}, {"date": "2023-03-02", "close": 200040.0, "volume": null}, {"date": "2023-03-03", "close": 200200.0, "volume": null}, {"date": "2023-03-06", "close": 208000.0, "volume": null}, {"date": "2023-03-07", "close": 196440.0, "volume": null}, {"date": "2023-03-08", "close": 164080.0, "volume": null}, {"date": "2023-03-09", "close": 157000.0, "volume": null}, {"date": "2023-03-10", "close": 155960.0, "volume": null}, {"date": "2023-03-13", "close": 149600.0, "volume": null}, {"date": "2023-03-14", "close": 140080.0, "volume": null}, {"date": "2023-03-15", "close": 140000.0, "volume": null}, {"date": "2023-03-16", "close": 134960.0, "volume": null}, {"date": "2023-03-17", "close": 143240.0, "volume": null}, {"date": "2023-03-20", "close": 132080.0, "volume": null}, {"date": "2023-03-21", "close": 144000.0, "volume": null}, {"date": "2023-03-22", "close": 140000.0, "volume": null}, {"date": "2023-03-23", "close": 139960.0, "volume": null}, {"date": "2023-03-24", "close": 114040.0, "volume": null}, {"date": "2023-03-27", "close": 47030.0, "volume": 47.0}, {"date": "2023-03-28", "close": 49600.0, "volume": 316.0}, {"date": "2023-03-29", "close": 47510.0, "volume": 98.0}, {"date": "2023-03-30", "close": 42170.0, "volume": 47.0}, {"date": "2023-03-31", "close": 39000.0, "volume": 92.0}, {"date": "2023-04-03", "close": 30000.0, "volume": 73.0}, {"date": "2023-04-04", "close": 27790.0, "volume": 69.0}, {"date": "2023-04-05", "close": 31990.0, "volume": 131.0}, {"date": "2023-04-06", "close": 28690.0, "volume": 58.0}, {"date": "2023-04-10", "close": 26200.0, "volume": 32.0}, {"date": "2023-04-11", "close": 27900.0, "volume": 34.0}, {"date": "2023-04-12", "close": 25340.0, "volume": 58.0}, {"date": "2023-04-13", "close": 27000.0, "volume": 20.0}, {"date": "2023-04-14", "close": 24790.0, "volume": 61.0}, {"date": "2023-04-17", "close": 27120.0, "volume": 112.0}, {"date": "2023-04-18", "close": 28350.0, "volume": 28.0}, {"date": "2023-04-19", "close": 28330.0, "volume": 33.0}, {"date": "2023-04-20", "close": 27980.0, "volume": 15.0}, {"date": "2023-04-21", "close": 27440.0, "volume": 13.0}, {"date": "2023-04-24", "close": 26500.0, "volume": 14.0}, {"date": "2023-04-25", "close": 24010.0, "volume": 14.0}, {"date": "2023-04-26", "close": 25990.0, "volume": 14.0}, {"date": "2023-04-27", "close": 24180.0, "volume": 8.0}, {"date": "2023-04-28", "close": 22620.0, "volume": 12.0}, {"date": "2023-05-01", "close": 21970.0, "volume": 18.0}, {"date": "2023-05-02", "close": 20200.0, "volume": 20.0}, {"date": "2023-05-03", "close": 21850.0, "volume": 30.0}, {"date": "2023-05-04", "close": 20510.0, "volume": 9.0}, {"date": "2023-05-05", "close": 21490.0, "volume": 6.0}, {"date": "2023-05-08", "close": 22194.1, "volume": 12.0}, {"date": "2023-05-09", "close": 23750.0, "volume": 17.0}, {"date": "2023-05-10", "close": 24450.0, "volume": 15.0}, {"date": "2023-05-11", "close": 23659.9, "volume": 6.0}, {"date": "2023-05-12", "close": 23959.9, "volume": 6.0}, {"date": "2023-05-15", "close": 22650.0, "volume": 5.0}, {"date": "2023-05-16", "close": 22670.0, "volume": 9.0}, {"date": "2023-05-17", "close": 22999.1, "volume": 7.0}, {"date": "2023-05-18", "close": 21000.0, "volume": 85.0}, {"date": "2023-05-19", "close": 19900.0, "volume": 11.0}, {"date": "2023-05-22", "close": 18980.0, "volume": 9.0}, {"date": "2023-05-23", "close": 19490.0, "volume": 4.0}, {"date": "2023-05-24", "close": 13180.0, "volume": 56.0}, {"date": "2023-05-25", "close": 13150.0, "volume": 19.0}, {"date": "2023-05-26", "close": 13160.1, "volume": 12.0}, {"date": "2023-05-30", "close": 13560.0, "volume": 47.0}, {"date": "2023-05-31", "close": 8400.0, "volume": 180.0}, {"date": "2023-06-01", "close": 8530.0, "volume": 40.0}, {"date": "2023-06-02", "close": 8730.0, "volume": 62.0}, {"date": "2023-06-05", "close": 8370.0, "volume": 27.0}, {"date": "2023-06-06", "close": 7480.0, "volume": 61.0}, {"date": "2023-06-07", "close": 7900.0, "volume": 44.0}, {"date": "2023-06-08", "close": 7910.0, "volume": 23.0}, {"date": "2023-06-09", "close": 7790.0, "volume": 27.0}, {"date": "2023-06-12", "close": 8040.0, "volume": 21.0}, {"date": "2023-06-13", "close": 8260.0, "volume": 20.0}, {"date": "2023-06-14", "close": 7700.0, "volume": 69.0}, {"date": "2023-06-15", "close": 7780.0, "volume": 43.0}, {"date": "2023-06-16", "close": 9000.0, "volume": 438.0}, {"date": "2023-06-20", "close": 7910.0, "volume": 63.0}, {"date": "2023-06-21", "close": 7700.0, "volume": 34.0}, {"date": "2023-06-22", "close": 7900.0, "volume": 115.0}, {"date": "2023-06-23", "close": 6700.0, "volume": 77.0}, {"date": "2023-06-26", "close": 6250.0, "volume": 39.0}, {"date": "2023-06-27", "close": 7150.0, "volume": 332.0}, {"date": "2023-06-28", "close": 7105.0, "volume": 137.0}, {"date": "2023-06-29", "close": 6870.0, "volume": 76.0}, {"date": "2023-06-30", "close": 6860.0, "volume": 91.0}, {"date": "2023-07-03", "close": 6550.0, "volume": 84.0}, {"date": "2023-07-05", "close": 5787.5, "volume": 618.0}, {"date": "2023-07-06", "close": 5837.5, "volume": 243.0}, {"date": "2023-07-07", "close": 5437.5, "volume": 152.0}, {"date": "2023-07-10", "close": 5300.0, "volume": 398.0}, {"date": "2023-07-11", "close": 7537.5, "volume": 3604.0}, {"date": "2023-07-12", "close": 6200.0, "volume": 572.0}, {"date": "2023-07-13", "close": 5762.5, "volume": 315.0}, {"date": "2023-07-14", "close": 6737.5, "volume": 2566.0}, {"date": "2023-07-17", "close": 6075.0, "volume": 304.0}, {"date": "2023-07-18", "close": 6037.5, "volume": 113.0}, {"date": "2023-07-19", "close": 6987.5, "volume": 1785.0}, {"date": "2023-07-20", "close": 6212.5, "volume": 250.0}, {"date": "2023-07-21", "close": 7000.0, "volume": 1348.0}, {"date": "2023-07-24", "close": 8062.5, "volume": 1172.0}, {"date": "2023-07-25", "close": 7712.5, "volume": 350.0}, {"date": "2023-07-26", "close": 8175.0, "volume": 437.0}, {"date": "2023-07-27", "close": 7550.0, "volume": 187.0}, {"date": "2023-07-28", "close": 7275.0, "volume": 224.0}, {"date": "2023-07-31", "close": 6812.5, "volume": 106.0}, {"date": "2023-08-01", "close": 6425.0, "volume": 58.0}, {"date": "2023-08-02", "close": 6462.5, "volume": 80.0}, {"date": "2023-08-03", "close": 6375.0, "volume": 63.0}, {"date": "2023-08-04", "close": 8000.0, "volume": 2847.0}, {"date": "2023-08-07", "close": 7175.0, "volume": 218.0}, {"date": "2023-08-08", "close": 7875.0, "volume": 510.0}, {"date": "2023-08-09", "close": 7525.0, "volume": 151.0}, {"date": "2023-08-10", "close": 7375.0, "volume": 166.0}, {"date": "2023-08-11", "close": 7412.5, "volume": 301.0}, {"date": "2023-08-14", "close": 7025.0, "volume": 70.0}, {"date": "2023-08-15", "close": 6200.0, "volume": 174.0}, {"date": "2023-08-16", "close": 6550.0, "volume": 261.0}, {"date": "2023-08-17", "close": 6150.0, "volume": 99.0}, {"date": "2023-08-18", "close": 6150.0, "volume": 34.0}, {"date": "2023-08-21", "close": 6500.0, "volume": 54.0}, {"date": "2023-08-22", "close": 6487.5, "volume": 117.0}, {"date": "2023-08-23", "close": 5975.0, "volume": 74.0}, {"date": "2023-08-24", "close": 5950.0, "volume": 78.0}, {"date": "2023-08-25", "close": 6275.0, "volume": 48.0}, {"date": "2023-08-28", "close": 6175.0, "volume": 66.0}, {"date": "2023-08-29", "close": 6375.0, "volume": 37.0}, {"date": "2023-08-30", "close": 6237.5, "volume": 264.0}, {"date": "2023-08-31", "close": 9987.5, "volume": 8646.0}, {"date": "2023-09-01", "close": 7250.0, "volume": 939.0}, {"date": "2023-09-05", "close": 7162.5, "volume": 408.0}, {"date": "2023-09-06", "close": 6800.0, "volume": 156.0}, {"date": "2023-09-07", "close": 8062.5, "volume": 1210.0}, {"date": "2023-09-08", "close": 8187.5, "volume": 227.0}, {"date": "2023-09-11", "close": 8150.0, "volume": 220.0}, {"date": "2023-09-12", "close": 7287.5, "volume": 83.0}, {"date": "2023-09-13", "close": 6937.5, "volume": 78.0}, {"date": "2023-09-14", "close": 7687.5, "volume": 109.0}, {"date": "2023-09-15", "close": 7725.0, "volume": 672.0}, {"date": "2023-09-18", "close": 7237.5, "volume": 120.0}, {"date": "2023-09-19", "close": 7175.0, "volume": 112.0}, {"date": "2023-09-20", "close": 6800.0, "volume": 72.0}, {"date": "2023-09-21", "close": 7062.5, "volume": 39.0}, {"date": "2023-09-22", "close": 6975.0, "volume": 70.0}, {"date": "2023-09-25", "close": 7187.5, "volume": 91.0}, {"date": "2023-09-26", "close": 7175.0, "volume": 58.0}, {"date": "2023-09-27", "close": 6662.5, "volume": 46.0}, {"date": "2023-09-28", "close": 6387.5, "volume": 129.0}, {"date": "2023-09-29", "close": 6237.5, "volume": 51.0}, {"date": "2023-10-02", "close": 5825.0, "volume": 47.0}, {"date": "2023-10-03", "close": 5787.5, "volume": 24.0}, {"date": "2023-10-04", "close": 5625.0, "volume": 13.0}, {"date": "2023-10-05", "close": 4712.625, "volume": 47.0}, {"date": "2023-10-06", "close": 4887.5, "volume": 63.0}, {"date": "2023-10-09", "close": 5987.5, "volume": 113.0}, {"date": "2023-10-10", "close": 6225.0, "volume": 37.0}, {"date": "2023-10-11", "close": 6262.5, "volume": 19.0}, {"date": "2023-10-12", "close": 6000.0, "volume": 15.0}, {"date": "2023-10-13", "close": 6050.0, "volume": 19.0}, {"date": "2023-10-16", "close": 5637.5, "volume": 11.0}, {"date": "2023-10-17", "close": 5200.0, "volume": 19.0}, {"date": "2023-10-18", "close": 4912.5, "volume": 31.0}, {"date": "2023-10-19", "close": 4875.0, "volume": 15.0}, {"date": "2023-10-20", "close": 4537.5, "volume": 22.0}, {"date": "2023-10-23", "close": 4375.0, "volume": 59.0}, {"date": "2023-10-24", "close": 4462.5, "volume": 104.0}, {"date": "2023-10-25", "close": 4525.0, "volume": 26.0}, {"date": "2023-10-26", "close": 4925.0, "volume": 20.0}, {"date": "2023-10-27", "close": 4787.5, "volume": 11.0}, {"date": "2023-10-30", "close": 4875.0, "volume": 18.0}, {"date": "2023-10-31", "close": 4725.0, "volume": 23.0}, {"date": "2023-11-01", "close": 4625.0, "volume": 3.0}, {"date": "2023-11-02", "close": 4800.0, "volume": 12.0}, {"date": "2023-11-03", "close": 4287.5, "volume": 57.0}, {"date": "2023-11-06", "close": 2968.75, "volume": 125.0}, {"date": "2023-11-07", "close": 3237.5, "volume": 283.0}, {"date": "2023-11-08", "close": 3050.0, "volume": 62.0}, {"date": "2023-11-09", "close": 2912.5, "volume": 30.0}, {"date": "2023-11-10", "close": 3050.0, "volume": 17.0}, {"date": "2023-11-13", "close": 2937.5, "volume": 21.0}, {"date": "2023-11-14", "close": 3300.0, "volume": 71.0}, {"date": "2023-11-15", "close": 3204.0, "volume": 13.0}, {"date": "2023-11-16", "close": 3200.0, "volume": 5.0}, {"date": "2023-11-17", "close": 3237.5, "volume": 15.0}, {"date": "2023-11-20", "close": 3362.5, "volume": 15.0}, {"date": "2023-11-21", "close": 3487.5, "volume": 12.0}, {"date": "2023-11-22", "close": 3200.0, "volume": 9.0}, {"date": "2023-11-24", "close": 3487.5, "volume": 10.0}, {"date": "2023-11-27", "close": 6387.5, "volume": 26543.0}, {"date": "2023-11-28", "close": 5187.5, "volume": 2015.0}, {"date": "2023-11-29", "close": 4587.5, "volume": 716.0}, {"date": "2023-11-30", "close": 4525.0, "volume": 662.0}, {"date": "2023-12-01", "close": 4687.5, "volume": 196.0}, {"date": "2023-12-04", "close": 4837.5, "volume": 172.0}, {"date": "2023-12-05", "close": 4250.0, "volume": 152.0}, {"date": "2023-12-06", "close": 4262.5, "volume": 59.0}, {"date": "2023-12-07", "close": 3750.0, "volume": 58.0}, {"date": "2023-12-08", "close": 3650.0, "volume": 74.0}, {"date": "2023-12-11", "close": 3500.0, "volume": 25.0}, {"date": "2023-12-12", "close": 3400.0, "volume": 27.0}, {"date": "2023-12-13", "close": 3575.0, "volume": 49.0}, {"date": "2023-12-14", "close": 3937.5, "volume": 41.0}, {"date": "2023-12-15", "close": 3712.5, "volume": 26.0}, {"date": "2023-12-18", "close": 3787.5, "volume": 42.0}, {"date": "2023-12-19", "close": 3312.5, "volume": 215.0}, {"date": "2023-12-20", "close": 3250.0, "volume": 24.0}, {"date": "2023-12-21", "close": 3162.5, "volume": 18.0}, {"date": "2023-12-22", "close": 3212.5, "volume": 42.0}, {"date": "2023-12-26", "close": 3200.0, "volume": 33.0}, {"date": "2023-12-27", "close": 3212.5, "volume": 42.0}, {"date": "2023-12-28", "close": 3287.5, "volume": 33.0}, {"date": "2023-12-29", "close": 3350.0, "volume": 47.0}, {"date": "2024-01-02", "close": 3362.5, "volume": 18.0}, {"date": "2024-01-03", "close": 3375.0, "volume": 29.0}, {"date": "2024-01-04", "close": 3425.0, "volume": 21.0}, {"date": "2024-01-05", "close": 3175.0, "volume": 59.0}, {"date": "2024-01-08", "close": 2912.5, "volume": 51.0}, {"date": "2024-01-09", "close": 2662.5, "volume": 46.0}, {"date": "2024-01-10", "close": 2575.0, "volume": 33.0}, {"date": "2024-01-11", "close": 2612.5, "volume": 38.0}, {"date": "2024-01-12", "close": 2512.5, "volume": 33.0}, {"date": "2024-01-16", "close": 2375.0, "volume": 56.0}, {"date": "2024-01-17", "close": 2287.5, "volume": 30.0}, {"date": "2024-01-18", "close": 2437.5, "volume": 61.0}, {"date": "2024-01-19", "close": 2312.5, "volume": 50.0}, {"date": "2024-01-22", "close": 2387.5, "volume": 18.0}, {"date": "2024-01-23", "close": 2375.0, "volume": 20.0}, {"date": "2024-01-24", "close": 2425.0, "volume": 87.0}, {"date": "2024-01-25", "close": 2425.0, "volume": 33.0}, {"date": "2024-01-26", "close": 2387.5, "volume": 27.0}, {"date": "2024-01-29", "close": 2437.5, "volume": 7.0}, {"date": "2024-01-30", "close": 2087.5, "volume": 74.0}, {"date": "2024-01-31", "close": 2012.5, "volume": 51.0}, {"date": "2024-02-01", "close": 1787.5, "volume": 79.0}, {"date": "2024-02-02", "close": 1775.0, "volume": 30.0}, {"date": "2024-02-05", "close": 1650.0, "volume": 34.0}, {"date": "2024-02-06", "close": 1912.625, "volume": 527.0}, {"date": "2024-02-07", "close": 1687.5, "volume": 7549.0}, {"date": "2024-02-08", "close": 1625.0, "volume": 1136.0}, {"date": "2024-02-09", "close": 1637.5, "volume": 401.0}, {"date": "2024-02-12", "close": 1812.5, "volume": 1881.0}, {"date": "2024-02-13", "close": 2250.0, "volume": 9561.0}, {"date": "2024-02-14", "close": 2150.0, "volume": 796.0}, {"date": "2024-02-15", "close": 1987.5, "volume": 361.0}, {"date": "2024-02-16", "close": 1937.5, "volume": 223.0}, {"date": "2024-02-20", "close": 2025.0, "volume": 218.0}, {"date": "2024-02-21", "close": 1912.5, "volume": 188.0}, {"date": "2024-02-22", "close": 1925.0, "volume": 152.0}, {"date": "2024-02-23", "close": 1862.5, "volume": 3306.0}, {"date": "2024-02-26", "close": 1737.5, "volume": 255.0}, {"date": "2024-02-27", "close": 1725.0, "volume": 98.0}, {"date": "2024-02-28", "close": 1650.0, "volume": 232.0}, {"date": "2024-02-29", "close": 1587.5, "volume": 115.0}, {"date": "2024-03-01", "close": 1700.0, "volume": 439.0}, {"date": "2024-03-04", "close": 1625.0, "volume": 152.0}, {"date": "2024-03-05", "close": 1600.0, "volume": 112.0}, {"date": "2024-03-06", "close": 1612.5, "volume": 176.0}, {"date": "2024-03-07", "close": 1637.5, "volume": 87.0}, {"date": "2024-03-08", "close": 1625.0, "volume": 107.0}, {"date": "2024-03-11", "close": 1637.5, "volume": 57.0}, {"date": "2024-03-12", "close": 1587.5, "volume": 74.0}, {"date": "2024-03-13", "close": 1587.5, "volume": 60.0}, {"date": "2024-03-14", "close": 1412.5, "volume": 188.0}, {"date": "2024-03-15", "close": 1462.5, "volume": 77.0}, {"date": "2024-03-18", "close": 1425.0, "volume": 137.0}, {"date": "2024-03-19", "close": 1287.625, "volume": 195.0}, {"date": "2024-03-20", "close": 1312.5, "volume": 55.0}, {"date": "2024-03-21", "close": 1324.25, "volume": 42.0}, {"date": "2024-03-22", "close": 1312.5, "volume": 42.0}, {"date": "2024-03-25", "close": 1225.0, "volume": 100.0}, {"date": "2024-03-26", "close": 1001.625, "volume": 472.0}, {"date": "2024-03-27", "close": 1073.75, "volume": 75.0}, {"date": "2024-03-28", "close": 2025.0, "volume": 70697.0}, {"date": "2024-04-01", "close": 1825.0, "volume": 2069.0}, {"date": "2024-04-02", "close": 1700.0, "volume": 601.0}, {"date": "2024-04-03", "close": 1375.0, "volume": 631.0}, {"date": "2024-04-04", "close": 1450.0, "volume": 217.0}, {"date": "2024-04-05", "close": 1337.5, "volume": 162.0}, {"date": "2024-04-08", "close": 1287.5, "volume": 118.0}, {"date": "2024-04-09", "close": 1237.5, "volume": 92.0}, {"date": "2024-04-10", "close": 1213.0, "volume": 139.0}, {"date": "2024-04-11", "close": 1202.1563, "volume": 58.0}, {"date": "2024-04-12", "close": 1146.375, "volume": 101.0}, {"date": "2024-04-15", "close": 1030.0, "volume": 104.0}, {"date": "2024-04-16", "close": 1075.625, "volume": 99.0}, {"date": "2024-04-17", "close": 1063.1263, "volume": 24.0}, {"date": "2024-04-18", "close": 1025.125, "volume": 77.0}, {"date": "2024-04-19", "close": 940.0, "volume": 121.0}, {"date": "2024-04-22", "close": 956.25, "volume": 82.0}, {"date": "2024-04-23", "close": 1010.125, "volume": 62.0}, {"date": "2024-04-24", "close": 937.375, "volume": 119.0}, {"date": "2024-04-25", "close": 906.0, "volume": 111.0}, {"date": "2024-04-26", "close": 1625.0, "volume": 56656.0}, {"date": "2024-04-29", "close": 1637.5, "volume": 2480.0}, {"date": "2024-04-30", "close": 1887.5, "volume": 1471.0}, {"date": "2024-05-01", "close": 1650.0, "volume": 512.0}, {"date": "2024-05-02", "close": 1550.0, "volume": 261.0}, {"date": "2024-05-03", "close": 1475.0, "volume": 244.0}, {"date": "2024-05-06", "close": 1387.5, "volume": 250.0}, {"date": "2024-05-07", "close": 1250.0, "volume": 200.0}, {"date": "2024-05-08", "close": 1250.0, "volume": 132.0}, {"date": "2024-05-09", "close": 1249.625, "volume": 113.0}, {"date": "2024-05-10", "close": 1156.125, "volume": 142.0}, {"date": "2024-05-13", "close": 1210.625, "volume": 86.0}, {"date": "2024-05-14", "close": 1375.0, "volume": 285.0}, {"date": "2024-05-15", "close": 1412.5, "volume": 230.0}, {"date": "2024-05-16", "close": 1550.0, "volume": 422.0}, {"date": "2024-05-17", "close": 1487.5, "volume": 390.0}, {"date": "2024-05-20", "close": 1587.5, "volume": 362.0}, {"date": "2024-05-21", "close": 2912.5, "volume": 100524.0}, {"date": "2024-05-22", "close": 1600.0, "volume": 8423.0}, {"date": "2024-05-23", "close": 1375.0, "volume": 1609.0}, {"date": "2024-05-24", "close": 1287.5, "volume": 922.0}, {"date": "2024-05-28", "close": 1350.0, "volume": 415.0}, {"date": "2024-05-29", "close": 1225.25, "volume": 431.0}, {"date": "2024-05-30", "close": 1199.875, "volume": 215.0}, {"date": "2024-05-31", "close": 1205.5, "volume": 163.0}, {"date": "2024-06-03", "close": 1337.5, "volume": 1002.0}, {"date": "2024-06-04", "close": 1275.0, "volume": 160.0}, {"date": "2024-06-05", "close": 1237.5, "volume": 239.0}, {"date": "2024-06-06", "close": 1249.8738, "volume": 202.0}, {"date": "2024-06-07", "close": 1173.875, "volume": 128.0}, {"date": "2024-06-10", "close": 1225.25, "volume": 131.0}, {"date": "2024-06-11", "close": 1200.0, "volume": 176.0}, {"date": "2024-06-12", "close": 1249.875, "volume": 222.0}, {"date": "2024-06-13", "close": 1225.0, "volume": 100.0}, {"date": "2024-06-14", "close": 1226.25, "volume": 67.0}, {"date": "2024-06-17", "close": 1249.375, "volume": 194.0}, {"date": "2024-06-18", "close": 1227.875, "volume": 429.0}, {"date": "2024-06-20", "close": 1237.5, "volume": 92.0}, {"date": "2024-06-21", "close": 1325.0, "volume": 496.0}, {"date": "2024-06-24", "close": 1117.9375, "volume": 705.0}, {"date": "2024-06-25", "close": 1090.125, "volume": 220.0}, {"date": "2024-06-26", "close": 1052.625, "volume": 213.0}, {"date": "2024-06-27", "close": 1088.75, "volume": 140.0}, {"date": "2024-06-28", "close": 1119.875, "volume": 72.0}, {"date": "2024-07-01", "close": 1117.25, "volume": 76.0}, {"date": "2024-07-02", "close": 1121.125, "volume": 510.0}, {"date": "2024-07-03", "close": 1111.75, "volume": 118.0}, {"date": "2024-07-05", "close": 1096.875, "volume": 56.0}, {"date": "2024-07-08", "close": 1086.0, "volume": 126.0}, {"date": "2024-07-09", "close": 1025.875, "volume": 131.0}, {"date": "2024-07-10", "close": 888.875, "volume": 455.0}, {"date": "2024-07-11", "close": 1350.0, "volume": 50845.0}, {"date": "2024-07-12", "close": 1325.0, "volume": 1906.0}, {"date": "2024-07-15", "close": 1212.5, "volume": 910.0}, {"date": "2024-07-16", "close": 1236.625, "volume": 8379.0}, {"date": "2024-07-17", "close": 1172.5, "volume": 647.0}, {"date": "2024-07-18", "close": 1175.625, "volume": 333.0}, {"date": "2024-07-19", "close": 1000.0, "volume": 837.0}, {"date": "2024-07-22", "close": 992.875, "volume": 299.0}, {"date": "2024-07-23", "close": 989.25, "volume": 480.0}, {"date": "2024-07-24", "close": 972.875, "volume": 215.0}, {"date": "2024-07-25", "close": 963.75, "volume": 217.0}, {"date": "2024-07-26", "close": 927.625, "volume": 218.0}, {"date": "2024-07-29", "close": 891.875, "volume": 297.0}, {"date": "2024-07-30", "close": 852.5, "volume": 187.0}, {"date": "2024-07-31", "close": 862.5, "volume": 269.0}, {"date": "2024-08-01", "close": 827.5, "volume": 222.0}, {"date": "2024-08-02", "close": 783.75, "volume": 213.0}, {"date": "2024-08-05", "close": 781.5, "volume": 247.0}, {"date": "2024-08-06", "close": 787.5, "volume": 69.0}, {"date": "2024-08-07", "close": 734.75, "volume": 264.0}, {"date": "2024-08-08", "close": 713.5, "volume": 92.0}, {"date": "2024-08-09", "close": 745.125, "volume": 173.0}, {"date": "2024-08-12", "close": 728.875, "volume": 66.0}, {"date": "2024-08-13", "close": 750.375, "volume": 101.0}, {"date": "2024-08-14", "close": 725.1875, "volume": 75.0}, {"date": "2024-08-15", "close": 750.0, "volume": 141.0}, {"date": "2024-08-16", "close": 748.75, "volume": 106.0}, {"date": "2024-08-19", "close": 773.375, "volume": 133.0}, {"date": "2024-08-20", "close": 776.25, "volume": 68.0}, {"date": "2024-08-21", "close": 800.0, "volume": 163.0}, {"date": "2024-08-22", "close": 771.0, "volume": 61.0}, {"date": "2024-08-23", "close": 781.5, "volume": 153.0}, {"date": "2024-08-26", "close": 781.25, "volume": 43.0}, {"date": "2024-08-27", "close": 737.5, "volume": 125.0}, {"date": "2024-08-28", "close": 721.5, "volume": 100.0}, {"date": "2024-08-29", "close": 691.25, "volume": 122.0}, {"date": "2024-08-30", "close": 687.5, "volume": 83.0}, {"date": "2024-09-03", "close": 568.875, "volume": 518.0}, {"date": "2024-09-04", "close": 550.0, "volume": 153.0}, {"date": "2024-09-05", "close": 495.0, "volume": 238.0}, {"date": "2024-09-06", "close": 453.25, "volume": 112.0}, {"date": "2024-09-09", "close": 507.5, "volume": 219.0}, {"date": "2024-09-10", "close": 541.0, "volume": 216.0}, {"date": "2024-09-11", "close": 525.0, "volume": 106.0}, {"date": "2024-09-12", "close": 487.5, "volume": 151.0}, {"date": "2024-09-13", "close": 515.0, "volume": 36.0}, {"date": "2024-09-16", "close": 500.125, "volume": 113.0}, {"date": "2024-09-17", "close": 476.25, "volume": 58.0}, {"date": "2024-09-18", "close": 465.75, "volume": 117.0}, {"date": "2024-09-19", "close": 457.5, "volume": 143.0}, {"date": "2024-09-20", "close": 365.125, "volume": 607.0}, {"date": "2024-09-23", "close": 342.25, "volume": 215.0}, {"date": "2024-09-24", "close": 365.875, "volume": 137.0}, {"date": "2024-09-25", "close": 364.5, "volume": 70.0}, {"date": "2024-09-26", "close": 368.75, "volume": 2293.0}, {"date": "2024-09-27", "close": 359.5, "volume": 202.0}, {"date": "2024-09-30", "close": 352.75, "volume": 103.0}, {"date": "2024-10-01", "close": 382.5, "volume": 468.0}, {"date": "2024-10-02", "close": 348.75, "volume": 802.0}, {"date": "2024-10-03", "close": 300.375, "volume": 534.0}, {"date": "2024-10-04", "close": 277.5, "volume": 1795.0}, {"date": "2024-10-07", "close": 298.0, "volume": 1436.0}, {"date": "2024-10-08", "close": 281.0, "volume": 498.0}, {"date": "2024-10-09", "close": 239.5, "volume": 999.0}, {"date": "2024-10-10", "close": 247.5, "volume": 290.0}, {"date": "2024-10-11", "close": 262.5, "volume": 479.0}, {"date": "2024-10-14", "close": 261.5, "volume": 282.0}, {"date": "2024-10-15", "close": 250.5, "volume": 12243.0}, {"date": "2024-10-16", "close": 420.0, "volume": 146526.0}, {"date": "2024-10-17", "close": 293.5, "volume": 9529.0}, {"date": "2024-10-18", "close": 285.0, "volume": 3270.0}, {"date": "2024-10-21", "close": 299.0, "volume": 1435.0}, {"date": "2024-10-22", "close": 312.0, "volume": 1664.0}, {"date": "2024-10-23", "close": 353.5, "volume": 2748.0}, {"date": "2024-10-24", "close": 330.75, "volume": 1024.0}, {"date": "2024-10-25", "close": 315.5, "volume": 4314.0}, {"date": "2024-10-28", "close": 325.5, "volume": 1040.0}, {"date": "2024-10-29", "close": 333.0, "volume": 569.0}, {"date": "2024-10-30", "close": 310.0, "volume": 551.0}, {"date": "2024-10-31", "close": 307.5, "volume": 453.0}, {"date": "2024-11-01", "close": 295.5, "volume": 2047.0}, {"date": "2024-11-04", "close": 284.0, "volume": 166.0}, {"date": "2024-11-05", "close": 281.5, "volume": 370.0}, {"date": "2024-11-06", "close": 289.0, "volume": 386.0}, {"date": "2024-11-07", "close": 273.325, "volume": 1990.0}, {"date": "2024-11-08", "close": 269.0, "volume": 401.0}, {"date": "2024-11-11", "close": 257.5, "volume": 453.0}, {"date": "2024-11-12", "close": 251.0, "volume": 692.0}, {"date": "2024-11-13", "close": 242.5, "volume": 383.0}, {"date": "2024-11-14", "close": 243.0, "volume": 168.0}, {"date": "2024-11-15", "close": 181.0, "volume": 1331.0}, {"date": "2024-11-18", "close": 182.5, "volume": 509.0}, {"date": "2024-11-19", "close": 179.5, "volume": 536.0}, {"date": "2024-11-20", "close": 192.5, "volume": 671.0}, {"date": "2024-11-21", "close": 220.0, "volume": 116337.0}, {"date": "2024-11-22", "close": 228.5, "volume": 4548.0}, {"date": "2024-11-25", "close": 249.0, "volume": 1564.0}, {"date": "2024-11-26", "close": 240.0, "volume": 391.0}, {"date": "2024-11-27", "close": 246.5, "volume": 2854.0}, {"date": "2024-11-29", "close": 281.0, "volume": 1328.0}, {"date": "2024-12-02", "close": 292.5, "volume": 4533.0}, {"date": "2024-12-03", "close": 315.5, "volume": 6335.0}, {"date": "2024-12-04", "close": 299.5, "volume": 6208.0}, {"date": "2024-12-05", "close": 240.5, "volume": 2234.0}, {"date": "2024-12-06", "close": 243.5, "volume": 957.0}, {"date": "2024-12-09", "close": 241.0, "volume": 473.0}, {"date": "2024-12-10", "close": 234.0, "volume": 294.0}, {"date": "2024-12-11", "close": 222.5, "volume": 1812.0}, {"date": "2024-12-12", "close": 221.5, "volume": 515.0}, {"date": "2024-12-13", "close": 210.0, "volume": 369.0}, {"date": "2024-12-16", "close": 207.5, "volume": 309.0}, {"date": "2024-12-17", "close": 209.5, "volume": 469.0}, {"date": "2024-12-18", "close": 196.5, "volume": 477.0}, {"date": "2024-12-19", "close": 200.0, "volume": 617.0}, {"date": "2024-12-20", "close": 199.5, "volume": 488.0}, {"date": "2024-12-23", "close": 191.0, "volume": 415.0}, {"date": "2024-12-24", "close": 214.465, "volume": 134.0}, {"date": "2024-12-26", "close": 235.0, "volume": 330.0}, {"date": "2024-12-27", "close": 214.5, "volume": 363.0}, {"date": "2024-12-30", "close": 202.5, "volume": 540.0}, {"date": "2024-12-31", "close": 202.5, "volume": 307.0}, {"date": "2025-01-02", "close": 204.5, "volume": 149.0}, {"date": "2025-01-03", "close": 225.0, "volume": 808.0}, {"date": "2025-01-06", "close": 222.5, "volume": 276.0}, {"date": "2025-01-07", "close": 217.0, "volume": 210.0}, {"date": "2025-01-08", "close": 213.5, "volume": 260.0}, {"date": "2025-01-10", "close": 226.0, "volume": 322.0}, {"date": "2025-01-13", "close": 215.0, "volume": 247.0}, {"date": "2025-01-14", "close": 209.0, "volume": 135.0}, {"date": "2025-01-15", "close": 208.0, "volume": 69.0}, {"date": "2025-01-16", "close": 217.0, "volume": 187.0}, {"date": "2025-01-17", "close": 214.0, "volume": 103.0}, {"date": "2025-01-21", "close": 220.0, "volume": 194.0}, {"date": "2025-01-22", "close": 208.0, "volume": 226.0}, {"date": "2025-01-23", "close": 217.5, "volume": 336.0}, {"date": "2025-01-24", "close": 226.56, "volume": 415.0}, {"date": "2025-01-27", "close": 215.495, "volume": 981.0}, {"date": "2025-01-28", "close": 214.5, "volume": 234.0}, {"date": "2025-01-29", "close": 212.5, "volume": 258.0}, {"date": "2025-01-30", "close": 212.0, "volume": 74.0}, {"date": "2025-01-31", "close": 220.305, "volume": 71.0}, {"date": "2025-02-03", "close": 215.5, "volume": 54.0}, {"date": "2025-02-04", "close": 217.5, "volume": 141.0}, {"date": "2025-02-05", "close": 209.5, "volume": 258.0}, {"date": "2025-02-06", "close": 208.5, "volume": 466.0}, {"date": "2025-02-07", "close": 203.5, "volume": 149.0}, {"date": "2025-02-10", "close": 268.5, "volume": 437844.0}, {"date": "2025-02-11", "close": 247.0, "volume": 10799.0}, {"date": "2025-02-12", "close": 240.0, "volume": 31242.0}, {"date": "2025-02-13", "close": 242.0, "volume": 4111.0}, {"date": "2025-02-14", "close": 213.5, "volume": 2383.0}, {"date": "2025-02-18", "close": 216.0, "volume": 2272.0}, {"date": "2025-02-19", "close": 215.0, "volume": 1973.0}, {"date": "2025-02-20", "close": 190.0, "volume": 2985.0}, {"date": "2025-02-21", "close": 185.5, "volume": 734.0}, {"date": "2025-02-24", "close": 177.5, "volume": 4975.0}, {"date": "2025-02-25", "close": 172.5, "volume": 816.0}, {"date": "2025-02-26", "close": 174.0, "volume": 3234.0}, {"date": "2025-02-27", "close": 172.5, "volume": 3045.0}, {"date": "2025-02-28", "close": 166.5, "volume": 564.0}, {"date": "2025-03-03", "close": 147.5, "volume": 1576.0}, {"date": "2025-03-04", "close": 140.0, "volume": 898.0}, {"date": "2025-03-05", "close": 149.5, "volume": 610.0}, {"date": "2025-03-06", "close": 155.5, "volume": 4263.0}, {"date": "2025-03-07", "close": 152.5, "volume": 513.0}, {"date": "2025-03-10", "close": 142.5, "volume": 526016.0}, {"date": "2025-03-11", "close": 112.5, "volume": 14663.0}, {"date": "2025-03-12", "close": 98.0, "volume": 5151.0}, {"date": "2025-03-13", "close": 99.5, "volume": 3240.0}, {"date": "2025-03-14", "close": 95.0, "volume": 1972.0}, {"date": "2025-03-17", "close": 106.0, "volume": 1993.0}, {"date": "2025-03-18", "close": 100.75, "volume": 1262.0}, {"date": "2025-03-19", "close": 117.0, "volume": 766728.0}, {"date": "2025-03-20", "close": 100.0, "volume": 17367.0}, {"date": "2025-03-21", "close": 88.5, "volume": 6542.0}, {"date": "2025-03-24", "close": 87.5, "volume": 3910.0}, {"date": "2025-03-25", "close": 79.5, "volume": 4398.0}, {"date": "2025-03-26", "close": 74.5, "volume": 3318.0}, {"date": "2025-03-27", "close": 64.5, "volume": 3336.0}, {"date": "2025-03-28", "close": 61.5, "volume": 1646.0}, {"date": "2025-03-31", "close": 66.0, "volume": 2738.0}, {"date": "2025-04-01", "close": 60.0, "volume": 1586.0}, {"date": "2025-04-02", "close": 77.0, "volume": 18460.0}, {"date": "2025-04-03", "close": 73.5, "volume": 3506.0}, {"date": "2025-04-04", "close": 84.5, "volume": 320613.0}, {"date": "2025-04-07", "close": 82.5, "volume": 10181.0}, {"date": "2025-04-08", "close": 70.5, "volume": 5665.0}, {"date": "2025-04-09", "close": 75.5, "volume": 5825.0}, {"date": "2025-04-10", "close": 78.5, "volume": 1882.0}, {"date": "2025-04-11", "close": 88.5, "volume": 86107.0}, {"date": "2025-04-14", "close": 82.5, "volume": 7395.0}, {"date": "2025-04-15", "close": 73.0, "volume": 6689.0}, {"date": "2025-04-16", "close": 73.0, "volume": 1987.0}, {"date": "2025-04-17", "close": 71.5, "volume": 1696.0}, {"date": "2025-04-21", "close": 69.0, "volume": 3592.0}, {"date": "2025-04-22", "close": 70.0, "volume": 1273.0}, {"date": "2025-04-23", "close": 71.0, "volume": 2625.0}, {"date": "2025-04-24", "close": 78.0, "volume": 2398.0}, {"date": "2025-04-25", "close": 77.5, "volume": 3058.0}, {"date": "2025-04-28", "close": 75.5, "volume": 1472.0}, {"date": "2025-04-29", "close": 74.5, "volume": 1038.0}, {"date": "2025-04-30", "close": 73.0, "volume": 325.0}, {"date": "2025-05-01", "close": 70.5, "volume": 696.0}, {"date": "2025-05-02", "close": 70.0, "volume": 585.0}, {"date": "2025-05-05", "close": 70.5, "volume": 978.0}, {"date": "2025-05-06", "close": 66.5, "volume": 723.0}, {"date": "2025-05-07", "close": 69.0, "volume": 1424.0}, {"date": "2025-05-08", "close": 70.5, "volume": 621.0}, {"date": "2025-05-09", "close": 70.5, "volume": 700.0}, {"date": "2025-05-12", "close": 61.5, "volume": 37697.0}, {"date": "2025-05-13", "close": 64.5, "volume": 1670.0}, {"date": "2025-05-14", "close": 65.5, "volume": 1552.0}, {"date": "2025-05-15", "close": 65.0, "volume": 679.0}, {"date": "2025-05-16", "close": 64.0, "volume": 906.0}, {"date": "2025-05-19", "close": 64.5, "volume": 1218.0}, {"date": "2025-05-20", "close": 66.0, "volume": 1268.0}, {"date": "2025-05-21", "close": 65.0, "volume": 486.0}, {"date": "2025-05-22", "close": 69.5, "volume": 1259413.0}, {"date": "2025-05-23", "close": 57.5, "volume": 25666.0}, {"date": "2025-05-27", "close": 57.5, "volume": 45922.0}, {"date": "2025-05-28", "close": 52.5, "volume": 11053.0}, {"date": "2025-05-29", "close": 53.0, "volume": 7605.0}, {"date": "2025-05-30", "close": 54.0, "volume": 8173.0}, {"date": "2025-06-02", "close": 57.5, "volume": 23450.0}, {"date": "2025-06-03", "close": 58.0, "volume": 6007.0}, {"date": "2025-06-04", "close": 58.0, "volume": 3143.0}, {"date": "2025-06-05", "close": 57.5, "volume": 2720.0}, {"date": "2025-06-06", "close": 57.5, "volume": 4983.0}, {"date": "2025-06-09", "close": 57.5, "volume": 4583.0}, {"date": "2025-06-10", "close": 57.0, "volume": 4414.0}, {"date": "2025-06-11", "close": 56.5, "volume": 3556.0}, {"date": "2025-06-12", "close": 55.0, "volume": 2106.0}, {"date": "2025-06-13", "close": 53.5, "volume": 3281.0}, {"date": "2025-06-16", "close": 52.0, "volume": 4629.0}, {"date": "2025-06-17", "close": 39.815, "volume": 27671.0}, {"date": "2025-06-18", "close": 51.5, "volume": 1102473.0}, {"date": "2025-06-20", "close": 43.325, "volume": 34688.0}, {"date": "2025-06-23", "close": 46.02, "volume": 12403.0}, {"date": "2025-06-24", "close": 46.05, "volume": 5846.0}, {"date": "2025-06-25", "close": 45.5, "volume": 4565.0}, {"date": "2025-06-26", "close": 46.38, "volume": 5685.0}, {"date": "2025-06-27", "close": 43.5, "volume": 5496.0}, {"date": "2025-06-30", "close": 43.25, "volume": 5375.0}, {"date": "2025-07-01", "close": 43.495, "volume": 3677.0}, {"date": "2025-07-02", "close": 44.0, "volume": 2481.0}, {"date": "2025-07-03", "close": 42.9325, "volume": 1551.0}, {"date": "2025-07-07", "close": 43.275, "volume": 2825.0}, {"date": "2025-07-08", "close": 43.55, "volume": 2247.0}, {"date": "2025-07-09", "close": 43.86, "volume": 3188.0}, {"date": "2025-07-10", "close": 44.475, "volume": 3856.0}, {"date": "2025-07-11", "close": 43.7, "volume": 3099.0}, {"date": "2025-07-14", "close": 49.0, "volume": 421200.0}, {"date": "2025-07-15", "close": 43.995, "volume": 23115.0}, {"date": "2025-07-16", "close": 41.9, "volume": 15985.0}, {"date": "2025-07-17", "close": 42.6, "volume": 6424.0}, {"date": "2025-07-18", "close": 42.23, "volume": 7321.0}, {"date": "2025-07-21", "close": 42.5225, "volume": 3032.0}, {"date": "2025-07-22", "close": 45.06, "volume": 11438.0}, {"date": "2025-07-23", "close": 44.125, "volume": 3575.0}, {"date": "2025-07-24", "close": 44.255, "volume": 2241.0}, {"date": "2025-07-25", "close": 44.0, "volume": 2590.0}, {"date": "2025-07-28", "close": 44.0, "volume": 20025.0}, {"date": "2025-07-29", "close": 43.005, "volume": 5106.0}, {"date": "2025-07-30", "close": 43.185, "volume": 4253.0}, {"date": "2025-07-31", "close": 39.25, "volume": 18858.0}, {"date": "2025-08-01", "close": 33.5, "volume": 22619.0}, {"date": "2025-08-04", "close": 34.9, "volume": 7347.0}, {"date": "2025-08-05", "close": 34.9, "volume": 5611.0}, {"date": "2025-08-06", "close": 33.8, "volume": 2842.0}, {"date": "2025-08-07", "close": 34.0, "volume": 5857.0}, {"date": "2025-08-08", "close": 35.65, "volume": 4744.0}, {"date": "2025-08-11", "close": 34.475, "volume": 4572.0}, {"date": "2025-08-12", "close": 34.95, "volume": 3642.0}, {"date": "2025-08-13", "close": 34.55, "volume": 5001.0}, {"date": "2025-08-14", "close": 35.2, "volume": 2175.0}, {"date": "2025-08-15", "close": 35.2, "volume": 1751.0}, {"date": "2025-08-18", "close": 36.2, "volume": 5408.0}, {"date": "2025-08-19", "close": 34.35, "volume": 2276.0}, {"date": "2025-08-20", "close": 32.3, "volume": 6419.0}, {"date": "2025-08-21", "close": 33.75, "volume": 1551.0}, {"date": "2025-08-22", "close": 32.95, "volume": 3332.0}, {"date": "2025-08-25", "close": 31.05, "volume": 16194.0}, {"date": "2025-08-26", "close": 27.9, "volume": 6128.0}, {"date": "2025-08-27", "close": 28.55, "volume": 4399.0}, {"date": "2025-08-28", "close": 27.35, "volume": 3198.0}, {"date": "2025-08-29", "close": 27.7, "volume": 3456.0}, {"date": "2025-09-02", "close": 26.8, "volume": 2206.0}, {"date": "2025-09-03", "close": 28.45, "volume": 4872.0}, {"date": "2025-09-04", "close": 28.558, "volume": 7504.0}, {"date": "2025-09-05", "close": 28.25, "volume": 2535.0}, {"date": "2025-09-08", "close": 26.6, "volume": 99000.0}, {"date": "2025-09-09", "close": 28.05, "volume": 10137.0}, {"date": "2025-09-10", "close": 28.675, "volume": 5723.0}, {"date": "2025-09-11", "close": 29.6505, "volume": 11054.0}, {"date": "2025-09-12", "close": 30.1, "volume": 12114.0}, {"date": "2025-09-15", "close": 30.15, "volume": 7863.0}, {"date": "2025-09-16", "close": 31.3, "volume": 2309.0}, {"date": "2025-09-17", "close": 34.0, "volume": 8572.0}, {"date": "2025-09-18", "close": 32.6, "volume": 5586.0}, {"date": "2025-09-19", "close": 33.05, "volume": 3399.0}, {"date": "2025-09-22", "close": 33.075, "volume": 2187.0}, {"date": "2025-09-23", "close": 31.5, "volume": 4959.0}, {"date": "2025-09-24", "close": 32.05, "volume": 2846.0}, {"date": "2025-09-25", "close": 33.05, "volume": 1646.0}, {"date": "2025-09-26", "close": 31.75, "volume": 2416.0}, {"date": "2025-09-29", "close": 33.45, "volume": 2640.0}, {"date": "2025-09-30", "close": 33.25, "volume": 4948.0}, {"date": "2025-10-01", "close": 33.05, "volume": 1603.0}, {"date": "2025-10-02", "close": 33.35, "volume": 1806.0}, {"date": "2025-10-03", "close": 33.5, "volume": 3162.0}, {"date": "2025-10-06", "close": 33.15, "volume": 2629.0}, {"date": "2025-10-07", "close": 41.4, "volume": 27373.0}, {"date": "2025-10-08", "close": 38.55, "volume": 17058.0}, {"date": "2025-10-09", "close": 54.5, "volume": 1249861.0}, {"date": "2025-10-10", "close": 45.95, "volume": 38583.0}, {"date": "2025-10-13", "close": 39.15, "volume": 16498.0}, {"date": "2025-10-14", "close": 42.0, "volume": 5982.0}, {"date": "2025-10-15", "close": 40.55, "volume": 5195.0}, {"date": "2025-10-16", "close": 41.7, "volume": 4128.0}, {"date": "2025-10-17", "close": 38.85, "volume": 4522.0}, {"date": "2025-10-20", "close": 37.55, "volume": 4173.0}, {"date": "2025-10-21", "close": 37.75, "volume": 3174.0}, {"date": "2025-10-22", "close": 33.75, "volume": 4560.0}, {"date": "2025-10-23", "close": 34.0, "volume": 1466.0}, {"date": "2025-10-24", "close": 35.95, "volume": 2923.0}, {"date": "2025-10-27", "close": 37.234, "volume": 13122.0}, {"date": "2025-10-28", "close": 33.95, "volume": 30803.0}, {"date": "2025-10-29", "close": 29.7, "volume": 60034.0}, {"date": "2025-10-30", "close": 30.55, "volume": 6034.0}, {"date": "2025-10-31", "close": 31.65, "volume": 2604.0}, {"date": "2025-11-03", "close": 30.9, "volume": 480857.0}, {"date": "2025-11-04", "close": 27.0, "volume": 11271.0}, {"date": "2025-11-05", "close": 27.65, "volume": 7583.0}, {"date": "2025-11-06", "close": 26.45, "volume": 3665.0}, {"date": "2025-11-07", "close": 27.0, "volume": 4312.0}, {"date": "2025-11-10", "close": 26.7, "volume": 3485.0}, {"date": "2025-11-11", "close": 28.2, "volume": 3582.0}, {"date": "2025-11-12", "close": 26.85, "volume": 2139.0}, {"date": "2025-11-13", "close": 25.55, "volume": 7581.0}, {"date": "2025-11-14", "close": 27.4, "volume": 2641.0}, {"date": "2025-11-17", "close": 27.3, "volume": 1993.0}, {"date": "2025-11-18", "close": 23.0, "volume": 28812.0}, {"date": "2025-11-19", "close": 19.3, "volume": 18737.0}, {"date": "2025-11-20", "close": 19.65, "volume": 8255.0}, {"date": "2025-11-21", "close": 21.9, "volume": 1702.0}, {"date": "2025-11-24", "close": 21.6, "volume": 32161.0}, {"date": "2025-11-25", "close": 19.5325, "volume": 17780.0}, {"date": "2025-11-26", "close": 21.75, "volume": 7356.0}, {"date": "2025-11-28", "close": 22.65, "volume": 2586.0}, {"date": "2025-12-01", "close": 23.15, "volume": 4092.0}, {"date": "2025-12-02", "close": 24.3, "volume": 5216.0}, {"date": "2025-12-03", "close": 24.55, "volume": 10308.0}, {"date": "2025-12-04", "close": 25.45, "volume": 3647.0}, {"date": "2025-12-05", "close": 25.2, "volume": 223383.0}, {"date": "2025-12-08", "close": 44.0, "volume": 2780184.0}, {"date": "2025-12-09", "close": 20.35, "volume": 181429.0}, {"date": "2025-12-10", "close": 33.6, "volume": 3354924.0}, {"date": "2025-12-11", "close": 31.5, "volume": 128842.0}, {"date": "2025-12-12", "close": 23.75, "volume": 91554.0}, {"date": "2025-12-15", "close": 23.9, "volume": 1007447.0}, {"date": "2025-12-16", "close": 32.5, "volume": 2179346.0}, {"date": "2025-12-17", "close": 27.3, "volume": 190137.0}, {"date": "2025-12-18", "close": 20.75, "volume": 400400.0}, {"date": "2025-12-19", "close": 18.2, "volume": 85784.0}, {"date": "2025-12-22", "close": 16.6, "volume": 78110.0}, {"date": "2025-12-23", "close": 16.15, "volume": 30210.0}, {"date": "2025-12-24", "close": 14.15, "volume": 43459.0}, {"date": "2025-12-26", "close": 13.15, "volume": 681199.0}, {"date": "2025-12-29", "close": 11.6, "volume": 56717.0}, {"date": "2025-12-30", "close": 11.5, "volume": 22937.0}, {"date": "2025-12-31", "close": 11.35, "volume": 15344.0}, {"date": "2026-01-02", "close": 12.3, "volume": 24404.0}, {"date": "2026-01-05", "close": 12.55, "volume": 30299.0}, {"date": "2026-01-06", "close": 12.25, "volume": 11816.0}, {"date": "2026-01-07", "close": 12.1, "volume": 20498.0}, {"date": "2026-01-08", "close": 11.55, "volume": 19730.0}, {"date": "2026-01-09", "close": 11.75, "volume": 24600.0}, {"date": "2026-01-12", "close": 11.65, "volume": 16089.0}, {"date": "2026-01-13", "close": 11.45, "volume": 22631.0}, {"date": "2026-01-14", "close": 10.45, "volume": 25257.0}, {"date": "2026-01-15", "close": 10.85, "volume": 22958.0}, {"date": "2026-01-16", "close": 11.2, "volume": 243750.0}, {"date": "2026-01-20", "close": 11.05, "volume": 42737.0}, {"date": "2026-01-21", "close": 10.5, "volume": 29423.0}, {"date": "2026-01-22", "close": 10.85, "volume": 566988.0}, {"date": "2026-01-23", "close": 10.75, "volume": 41400.0}, {"date": "2026-01-26", "close": 11.25, "volume": 33506.0}, {"date": "2026-01-27", "close": 10.8, "volume": 31866.0}, {"date": "2026-01-28", "close": 10.4, "volume": 29629.0}, {"date": "2026-01-29", "close": 9.2, "volume": 34195.0}, {"date": "2026-01-30", "close": 8.85, "volume": 26643.0}, {"date": "2026-02-02", "close": 8.5, "volume": 21543.0}, {"date": "2026-02-03", "close": 8.15, "volume": 16350.0}, {"date": "2026-02-04", "close": 7.25, "volume": 761521.0}, {"date": "2026-02-05", "close": 6.5, "volume": 51642.0}, {"date": "2026-02-06", "close": 6.2, "volume": 24523.0}, {"date": "2026-02-09", "close": 6.5, "volume": 28723.0}, {"date": "2026-02-10", "close": 6.35, "volume": 25096.0}, {"date": "2026-02-11", "close": 6.05, "volume": 11449.0}, {"date": "2026-02-12", "close": 5.45, "volume": 21897.0}, {"date": "2026-02-13", "close": 5.4, "volume": 27443.0}, {"date": "2026-02-17", "close": 6.45, "volume": 109643.0}, {"date": "2026-02-18", "close": 6.25, "volume": 21225.0}, {"date": "2026-02-19", "close": 6.45, "volume": 228765.0}, {"date": "2026-02-20", "close": 5.8, "volume": 42506.0}, {"date": "2026-02-23", "close": 5.9, "volume": 11796.0}, {"date": "2026-02-24", "close": 5.6, "volume": 14303.0}, {"date": "2026-02-25", "close": 5.65, "volume": 11982.0}, {"date": "2026-02-26", "close": 5.65, "volume": 23504.0}, {"date": "2026-02-27", "close": 5.4, "volume": 15482.0}, {"date": "2026-03-02", "close": 5.05, "volume": 16279.0}, {"date": "2026-03-03", "close": 4.7245, "volume": 19821.0}, {"date": "2026-03-04", "close": 4.7, "volume": 21941.0}, {"date": "2026-03-05", "close": 4.737, "volume": 8687.0}, {"date": "2026-03-06", "close": 4.53, "volume": 12767.0}, {"date": "2026-03-09", "close": 4.75, "volume": 10028.0}, {"date": "2026-03-10", "close": 4.7495, "volume": 11746.0}, {"date": "2026-03-11", "close": 4.57, "volume": 10126.0}, {"date": "2026-03-12", "close": 4.3345, "volume": 19132.0}, {"date": "2026-03-13", "close": 4.155, "volume": 13490.0}, {"date": "2026-03-16", "close": 4.0345, "volume": 19524.0}, {"date": "2026-03-17", "close": 3.9385, "volume": 20825.0}, {"date": "2026-03-18", "close": 3.851, "volume": 12246.0}, {"date": "2026-03-19", "close": 3.4305, "volume": 17833.0}, {"date": "2026-03-20", "close": 3.503, "volume": 13904.0}, {"date": "2026-03-23", "close": 3.42, "volume": 18187.0}, {"date": "2026-03-24", "close": 3.3005, "volume": 7282.0}, {"date": "2026-03-25", "close": 3.455, "volume": 16266.0}, {"date": "2026-03-26", "close": 3.3015, "volume": 11807.0}, {"date": "2026-03-27", "close": 3.2705, "volume": 26278.0}, {"date": "2026-03-30", "close": 3.058, "volume": 22997.0}, {"date": "2026-03-31", "close": 3.0895, "volume": 11846.0}, {"date": "2026-04-01", "close": 3.07, "volume": 4089.0}, {"date": "2026-04-02", "close": 4.3665, "volume": 2000000.0}, {"date": "2026-04-06", "close": 3.87, "volume": 1078753.0}, {"date": "2026-04-07", "close": 3.35, "volume": 257933.0}, {"date": "2026-04-08", "close": 3.51, "volume": 157586.0}, {"date": "2026-04-09", "close": 3.25, "volume": 115582.0}, {"date": "2026-04-10", "close": 3.36, "volume": 56456.0}, {"date": "2026-04-13", "close": 3.1, "volume": 87379.0}, {"date": "2026-04-14", "close": 3.25, "volume": 57476.0}, {"date": "2026-04-15", "close": 3.43, "volume": 58202.0}, {"date": "2026-04-16", "close": 3.47, "volume": 27256.0}, {"date": "2026-04-17", "close": 3.48, "volume": 14934.0}, {"date": "2026-04-20", "close": 4.33, "volume": 166938.0}, {"date": "2026-04-21", "close": 4.0, "volume": 69454.0}, {"date": "2026-04-22", "close": 3.89, "volume": 11764.0}, {"date": "2026-04-23", "close": 3.42, "volume": 28509.0}, {"date": "2026-04-24", "close": 3.3001, "volume": 8857.0}, {"date": "2026-04-27", "close": 3.32, "volume": 24172.0}, {"date": "2026-04-28", "close": 3.3, "volume": 38725.0}, {"date": "2026-04-29", "close": 3.24, "volume": 21062.0}, {"date": "2026-04-30", "close": 3.14, "volume": 14544.0}, {"date": "2026-05-01", "close": 3.03, "volume": 17325.0}, {"date": "2026-05-04", "close": 3.12, "volume": 7667.0}, {"date": "2026-05-05", "close": 4.48, "volume": 18719720.0}, {"date": "2026-05-06", "close": 4.42, "volume": 309844.0}, {"date": "2026-05-07", "close": 4.86, "volume": 140656.0}, {"date": "2026-05-08", "close": 4.25, "volume": 80949.0}, {"date": "2026-05-11", "close": 3.68, "volume": 52079.0}, {"date": "2026-05-12", "close": 3.8, "volume": 29574.0}, {"date": "2026-05-13", "close": 3.715, "volume": 30443.0}, {"date": "2026-05-14", "close": 3.4, "volume": 22049.0}, {"date": "2026-05-15", "close": 3.3, "volume": 28386.0}, {"date": "2026-05-18", "close": 3.15, "volume": 11615.0}, {"date": "2026-05-19", "close": 3.13, "volume": 15499.0}, {"date": "2026-05-20", "close": 3.11, "volume": 15238.0}, {"date": "2026-05-21", "close": 3.24, "volume": 13679.0}, {"date": "2026-05-22", "close": 3.28, "volume": 20484.0}, {"date": "2026-05-26", "close": 3.24, "volume": 17996.0}, {"date": "2026-05-27", "close": 3.28, "volume": 11721.0}, {"date": "2026-05-28", "close": 3.36, "volume": 14148.0}, {"date": "2026-05-29", "close": 3.47, "volume": 33467.0}, {"date": "2026-06-01", "close": 3.32, "volume": 9048.0}, {"date": "2026-06-02", "close": 3.5, "volume": 63022.0}, {"date": "2026-06-03", "close": 3.59, "volume": 27143.0}, {"date": "2026-06-04", "close": 3.43, "volume": 48114.0}, {"date": "2026-06-05", "close": 3.36, "volume": 29860.0}, {"date": "2026-06-08", "close": 3.26, "volume": 4231.0}, {"date": "2026-06-09", "close": 3.1, "volume": 16025.0}, {"date": "2026-06-10", "close": 3.01, "volume": 17731.0}, {"date": "2026-06-11", "close": 3.0822, "volume": 59407.0}, {"date": "2026-06-12", "close": 3.03, "volume": 12115.0}, {"date": "2026-06-15", "close": 3.07, "volume": 18630.0}, {"date": "2026-06-16", "close": 2.98, "volume": 19617.0}, {"date": "2026-06-17", "close": 3.01, "volume": 22078.0}, {"date": "2026-06-18", "close": 3.06, "volume": 6520.0}, {"date": "2026-06-22", "close": 3.01, "volume": 12243.0}, {"date": "2026-06-23", "close": 2.66, "volume": 26774.0}, {"date": "2026-06-24", "close": 2.61, "volume": 5966.0}, {"date": "2026-06-25", "close": 2.5, "volume": 9488.0}, {"date": "2026-06-26", "close": 2.92, "volume": 4053137.0}, {"date": "2026-06-29", "close": 2.85, "volume": 105975.0}, {"date": "2026-06-30", "close": 2.91, "volume": 70345.0}, {"date": "2026-07-01", "close": 3.0, "volume": 31566.0}, {"date": "2026-07-02", "close": 2.94, "volume": 11328.0}, {"date": "2026-07-06", "close": 2.87, "volume": 17999.0}, {"date": "2026-07-07", "close": 2.68, "volume": 21468.0}, {"date": "2026-07-08", "close": 2.6, "volume": 18901.0}, {"date": "2026-07-09", "close": 2.59, "volume": 18987.0}, {"date": "2026-07-10", "close": 2.49, "volume": 16657.0}, {"date": "2026-07-13", "close": 2.31, "volume": 23784.0}, {"date": "2026-07-14", "close": 2.27, "volume": 16963.0}, {"date": "2026-07-15", "close": 2.24, "volume": 8202.0}, {"date": "2026-07-16", "close": 2.13, "volume": 30978.0}, {"date": "2026-07-17", "close": 2.13, "volume": 31430.0}, {"date": "2026-07-20", "close": 2.13, "volume": 46877.0}, {"date": "2026-07-21", "close": 1.77, "volume": 58209.0}, {"date": "2026-07-22", "close": 1.71, "volume": 3547288.0}, {"date": "2026-07-23", "close": 1.68, "volume": 115288.0}, {"date": "2026-07-24", "close": 1.65, "volume": 64088.0}, {"date": "2026-07-27", "close": 1.57, "volume": 25933.0}, {"date": "2026-07-28", "close": 1.44, "volume": 29830.0}, {"date": "2026-07-29", "close": 1.445, "volume": 204803.0}, {"date": "2026-07-30", "close": 1.48, "volume": 27231.0}, {"date": "2026-07-31", "close": 1.32, "volume": 25609.0}, {"date": "2026-08-03", "close": 1.42, "volume": 33324.0}, {"date": "2026-08-04", "close": 1.49, "volume": 734260.0}, {"date": "2026-08-05", "close": 1.59, "volume": 297160.0}, {"date": "2026-08-06", "close": 1.47, "volume": 36936.0}, {"date": "2026-08-07", "close": 1.54, "volume": 24542.0}, {"date": "2026-08-10", "close": 1.6, "volume": 24133.0}, {"date": "2026-08-11", "close": 1.58, "volume": 24028.0}, {"date": "2026-08-12", "close": 1.5, "volume": 16221.0}, {"date": "2026-08-13", "close": 1.56, "volume": 42559.0}, {"date": "2026-08-14", "close": 1.52, "volume": 11021.0}, {"date": "2026-08-17", "close": 1.42, "volume": 32710.0}, {"date": "2026-08-18", "close": 1.39, "volume": 16719.0}, {"date": "2026-08-19", "close": 1.26, "volume": 1214876.0}, {"date": "2026-08-20", "close": 1.26, "volume": 73263.0}, {"date": "2026-08-21", "close": 1.27, "volume": 56093.0}, {"date": "2026-08-24", "close": 1.2, "volume": 39527.0}, {"date": "2026-08-25", "close": 1.18, "volume": 16610970.0}, {"date": "2026-08-26", "close": 0.9773, "volume": 1066954.0}, {"date": "2026-08-27", "close": 0.9, "volume": 280158.0}, {"date": "2026-08-28", "close": 0.8681, "volume": 110157.0}, {"date": "2026-08-31", "close": 0.8117, "volume": 114312.0}, {"date": "2026-09-01", "close": 0.7808, "volume": 82685.0}, {"date": "2026-09-02", "close": 0.7849, "volume": 58773.0}, {"date": "2026-09-03", "close": 0.7984, "volume": 99605.0}, {"date": "2026-09-04", "close": 0.848, "volume": 105074.0}, {"date": "2026-09-08", "close": 0.8308, "volume": 95249.0}, {"date": "2026-09-09", "close": 0.8122, "volume": 101765.0}, {"date": "2026-09-10", "close": 0.6601, "volume": 202080.0}, {"date": "2026-09-11", "close": 1.3, "volume": 142437100.0}, {"date": "2026-09-14", "close": 1.12, "volume": 6156513.0}, {"date": "2026-09-15", "close": 1.33, "volume": 54685710.0}, {"date": "2026-09-16", "close": 0.96, "volume": 3429592.0}, {"date": "2026-09-17", "close": 0.7999, "volume": 1547023.0}, {"date": "2026-09-18", "close": 0.73, "volume": 585118.0}], "refreshing": true}