{"ticker": "MI", "overview": {"name": "NFT Limited Class A Ordinary Share", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "MI", "has_prices": true, "as_of": "2026-10-08", "last": 0.8937, "prev_close": 1.54, "change": -0.6463, "change_pct": -0.41967532467532465, "session_volume": 4894137.0, "vwap_5": 5.452173882450247, "vwap_20": 5.429492833182298, "vwap_60": 5.409734857261712, "vwap_250": 5.5607837379390865, "high_52w": 448.4, "low_52w": 0.885, "avg_volume_20": 11598049.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-040633", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "NFT Ltd", "who_key": "NFT Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "NFT Ltd takes a 9.9% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1958713/0001493152-26-040633-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "13DG-0001213900-26-094405", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-094405-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0001079973-26-001188", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. takes a 9.8% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001188-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0001079973-26-001190", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "NFT Ltd", "who_key": "NFT Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "NFT Ltd takes a 9.99% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1958713/0001079973-26-001190-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0001094891-26-000282", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alta Partners LLC takes a 9.9% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000282-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-040633", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "NFT Ltd", "who_key": "NFT Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "NFT Ltd takes a 9.9% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1958713/0001493152-26-040633-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "13DG-0001213900-26-094405", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-094405-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0001079973-26-001188", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. takes a 9.8% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001188-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0001079973-26-001190", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "NFT Ltd", "who_key": "NFT Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "NFT Ltd takes a 9.99% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1958713/0001079973-26-001190-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0001094891-26-000282", "src": "13DG", "ticker": "MI", "cik": "1958713", "company": "NFT Ltd", "company_raw": "NFT Ltd", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alta Partners LLC takes a 9.9% passive stake in MI", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000282-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NFT Limited Class A Ordinary Share", "new_value": "NFT Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001958713", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001958713", "applied": 1, "detected_at": "2026-10-26T02:16:51.087185"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 27200.0, "volume": null}, {"date": "2016-10-11", "close": 27240.0, "volume": 1.0}, {"date": "2016-10-12", "close": 27320.0, "volume": 1.0}, {"date": "2016-10-13", "close": 27360.0, "volume": null}, {"date": "2016-10-14", "close": 27400.0, "volume": 1.0}, {"date": "2016-10-17", "close": 27480.0, "volume": 1.0}, {"date": "2016-10-18", "close": 27520.0, "volume": 1.0}, {"date": "2016-10-19", "close": 27541.6, "volume": 1.0}, {"date": "2016-10-20", "close": 27560.0, "volume": null}, {"date": "2016-10-21", "close": 27560.0, "volume": 1.0}, {"date": "2016-10-24", "close": 27680.0, "volume": 1.0}, {"date": "2016-10-25", "close": 27640.0, "volume": 1.0}, {"date": "2016-10-26", "close": 27492.4, "volume": 1.0}, {"date": "2016-10-27", "close": 27400.0, "volume": 1.0}, {"date": "2016-10-28", "close": 27108.8, "volume": 1.0}, {"date": "2016-10-31", "close": 27320.0, "volume": 1.0}, {"date": "2016-11-01", "close": 27120.0, "volume": null}, {"date": "2016-11-02", "close": 27160.0, "volume": 1.0}, {"date": "2016-11-03", "close": 26200.0, "volume": null}, {"date": "2016-11-04", "close": 25724.0, "volume": null}, {"date": "2016-11-07", "close": 24800.0, "volume": null}, {"date": "2016-11-08", "close": 24000.0, "volume": null}, {"date": "2016-11-09", "close": 22400.0, "volume": 1.0}, {"date": "2016-11-10", "close": 22520.0, "volume": null}, {"date": "2016-11-11", "close": 22988.0, "volume": 1.0}, {"date": "2016-11-14", "close": 23114.0, "volume": null}, {"date": "2016-11-15", "close": 23360.0, "volume": 1.0}, {"date": "2016-11-16", "close": 23800.0, "volume": 1.0}, {"date": "2016-11-17", "close": 24280.0, "volume": 1.0}, {"date": "2016-11-18", "close": 25000.0, "volume": 1.0}, {"date": "2016-11-21", "close": 27600.0, "volume": 1.0}, {"date": "2016-11-22", "close": 27400.0, "volume": null}, {"date": "2016-11-23", "close": 27520.0, "volume": null}, {"date": "2016-11-25", "close": 27560.0, "volume": 1.0}, {"date": "2016-11-28", "close": 27600.0, "volume": 1.0}, {"date": "2016-11-29", "close": 27600.0, "volume": null}, {"date": "2016-11-30", "close": 28200.0, "volume": 2.0}, {"date": "2016-12-01", "close": 27200.0, "volume": null}, {"date": "2016-12-02", "close": 28000.0, "volume": null}, {"date": "2016-12-05", "close": 28000.0, "volume": 3.0}, {"date": "2016-12-06", "close": 27770.0, "volume": null}, {"date": "2016-12-07", "close": 27000.0, "volume": 3.0}, {"date": "2016-12-08", "close": 28400.0, "volume": 2.0}, {"date": "2016-12-09", "close": 29200.0, "volume": 2.0}, {"date": "2016-12-12", "close": 31480.0, "volume": 1.0}, {"date": "2016-12-13", "close": 31520.0, "volume": null}, {"date": "2016-12-14", "close": 29678.0, "volume": null}, {"date": "2016-12-15", "close": 31120.0, "volume": null}, {"date": "2016-12-16", "close": 30000.0, "volume": null}, {"date": "2016-12-19", "close": 29200.4, "volume": null}, {"date": "2016-12-20", "close": 30000.0, "volume": null}, {"date": "2016-12-21", "close": 30200.0, "volume": null}, {"date": "2016-12-22", "close": 30400.0, "volume": 1.0}, {"date": "2016-12-23", "close": 30800.0, "volume": 1.0}, {"date": "2016-12-27", "close": 30138.0, "volume": 1.0}, {"date": "2016-12-28", "close": 30400.0, "volume": 1.0}, {"date": "2016-12-29", "close": 30400.0, "volume": 1.0}, {"date": "2016-12-30", "close": 30400.0, "volume": null}, {"date": "2017-01-03", "close": 30000.0, "volume": null}, {"date": "2017-01-04", "close": 29200.0, "volume": 1.0}, {"date": "2017-01-05", "close": 29400.0, "volume": 1.0}, {"date": "2017-01-06", "close": 29480.0, "volume": null}, {"date": "2017-01-09", "close": 29480.0, "volume": null}, {"date": "2017-01-10", "close": 29440.0, "volume": null}, {"date": "2017-01-11", "close": 29080.0, "volume": 1.0}, {"date": "2017-01-12", "close": 28800.0, "volume": 1.0}, {"date": "2017-01-13", "close": 28400.0, "volume": 1.0}, {"date": "2017-01-17", "close": 28080.0, "volume": 1.0}, {"date": "2017-01-18", "close": 28400.0, "volume": 1.0}, {"date": "2017-01-19", "close": 28320.0, "volume": 1.0}, {"date": "2017-01-20", "close": 28292.4, "volume": 1.0}, {"date": "2017-01-23", "close": 28440.0, "volume": 1.0}, {"date": "2017-01-24", "close": 28640.0, "volume": 1.0}, {"date": "2017-01-25", "close": 28880.0, "volume": 1.0}, {"date": "2017-01-26", "close": 29040.0, "volume": 1.0}, {"date": "2017-01-27", "close": 29061.6, "volume": null}, {"date": "2017-01-30", "close": 28840.0, "volume": 1.0}, {"date": "2017-01-31", "close": 28941.6, "volume": 1.0}, {"date": "2017-02-01", "close": 28640.0, "volume": null}, {"date": "2017-02-02", "close": 28840.0, "volume": 1.0}, {"date": "2017-02-03", "close": 29015.6, "volume": 1.0}, {"date": "2017-02-06", "close": 29009.2, "volume": 1.0}, {"date": "2017-02-07", "close": 29554.0, "volume": 1.0}, {"date": "2017-02-08", "close": 29400.0, "volume": 1.0}, {"date": "2017-02-09", "close": 29200.0, "volume": 1.0}, {"date": "2017-02-10", "close": 30000.0, "volume": 1.0}, {"date": "2017-02-13", "close": 29920.0, "volume": null}, {"date": "2017-02-14", "close": 29720.0, "volume": 1.0}, {"date": "2017-02-15", "close": 29640.0, "volume": 1.0}, {"date": "2017-02-16", "close": 29600.0, "volume": 1.0}, {"date": "2017-02-17", "close": 29744.8, "volume": 1.0}, {"date": "2017-02-21", "close": 32400.0, "volume": 1.0}, {"date": "2017-02-22", "close": 30400.0, "volume": 1.0}, {"date": "2017-02-23", "close": 30840.0, "volume": null}, {"date": "2017-02-24", "close": 30830.0, "volume": 1.0}, {"date": "2017-02-27", "close": 32400.0, "volume": 1.0}, {"date": "2017-02-28", "close": 34000.0, "volume": 1.0}, {"date": "2017-03-01", "close": 32768.0, "volume": null}, {"date": "2017-03-02", "close": 35000.0, "volume": null}, {"date": "2017-03-03", "close": 34600.0, "volume": null}, {"date": "2017-03-06", "close": 38600.0, "volume": 1.0}, {"date": "2017-03-07", "close": 36800.0, "volume": null}, {"date": "2017-03-08", "close": 38000.0, "volume": null}, {"date": "2017-03-09", "close": 38600.0, "volume": null}, {"date": "2017-03-10", "close": 38954.0, "volume": null}, {"date": "2017-03-13", "close": 39600.0, "volume": 1.0}, {"date": "2017-03-14", "close": 40000.0, "volume": 1.0}, {"date": "2017-03-15", "close": 40000.0, "volume": null}, {"date": "2017-03-16", "close": 39999.6, "volume": 2.0}, {"date": "2017-03-17", "close": 40000.0, "volume": 1.0}, {"date": "2017-03-20", "close": 38800.0, "volume": 3.0}, {"date": "2017-03-21", "close": 39000.0, "volume": 1.0}, {"date": "2017-03-22", "close": 38800.0, "volume": 6.0}, {"date": "2017-03-23", "close": 38700.0, "volume": 1.0}, {"date": "2017-03-24", "close": 39751.2, "volume": 1.0}, {"date": "2017-03-27", "close": 38576.0, "volume": 2.0}, {"date": "2017-03-28", "close": 38126.4, "volume": 1.0}, {"date": "2017-03-29", "close": 31960.0, "volume": 8.0}, {"date": "2017-03-30", "close": 32060.0, "volume": 2.0}, {"date": "2017-03-31", "close": 30960.0, "volume": 3.0}, {"date": "2017-04-03", "close": 29955.6, "volume": 1.0}, {"date": "2017-04-04", "close": 28400.0, "volume": 4.0}, {"date": "2017-04-05", "close": 28200.0, "volume": 6.0}, {"date": "2017-04-06", "close": 27800.0, "volume": 1.0}, {"date": "2017-04-07", "close": 28172.8, "volume": null}, {"date": "2017-04-10", "close": 28200.0, "volume": 1.0}, {"date": "2017-04-11", "close": 30400.0, "volume": 2.0}, {"date": "2017-04-12", "close": 29920.0, "volume": 1.0}, {"date": "2017-04-13", "close": 30000.0, "volume": 1.0}, {"date": "2017-04-17", "close": 29760.0, "volume": null}, {"date": "2017-04-18", "close": 29960.0, "volume": null}, {"date": "2017-04-19", "close": 30000.0, "volume": 1.0}, {"date": "2017-04-20", "close": 28960.0, "volume": null}, {"date": "2017-04-21", "close": 26740.0, "volume": 3.0}, {"date": "2017-04-24", "close": 27560.0, "volume": 2.0}, {"date": "2017-04-25", "close": 28335.2, "volume": null}, {"date": "2017-04-26", "close": 28800.0, "volume": null}, {"date": "2017-04-27", "close": 31200.0, "volume": 1.0}, {"date": "2017-04-28", "close": 31920.0, "volume": 3.0}, {"date": "2017-05-01", "close": 31888.0, "volume": 1.0}, {"date": "2017-05-02", "close": 31920.0, "volume": 2.0}, {"date": "2017-05-03", "close": 32096.0, "volume": null}, {"date": "2017-05-04", "close": 32120.4, "volume": 1.0}, {"date": "2017-05-05", "close": 32167.6, "volume": null}, {"date": "2017-05-08", "close": 31600.0, "volume": 1.0}, {"date": "2017-05-09", "close": 31400.0, "volume": 1.0}, {"date": "2017-05-10", "close": 30600.0, "volume": 1.0}, {"date": "2017-05-11", "close": 29760.0, "volume": 1.0}, {"date": "2017-05-12", "close": 28760.0, "volume": 1.0}, {"date": "2017-05-15", "close": 30170.4, "volume": null}, {"date": "2017-05-16", "close": 28372.8, "volume": 1.0}, {"date": "2017-05-17", "close": 27472.0, "volume": null}, {"date": "2017-05-18", "close": 27840.0, "volume": 2.0}, {"date": "2017-05-19", "close": 28200.0, "volume": 7.0}, {"date": "2017-05-22", "close": 27920.0, "volume": null}, {"date": "2017-05-23", "close": 27920.0, "volume": null}, {"date": "2017-05-24", "close": 27880.0, "volume": null}, {"date": "2017-05-25", "close": 27546.8, "volume": null}, {"date": "2017-05-26", "close": 27560.0, "volume": null}, {"date": "2017-05-30", "close": 26774.4, "volume": 2.0}, {"date": "2017-05-31", "close": 26200.0, "volume": null}, {"date": "2017-06-01", "close": 25080.0, "volume": 1.0}, {"date": "2017-06-02", "close": 24800.0, "volume": null}, {"date": "2017-06-05", "close": 25200.0, "volume": null}, {"date": "2017-06-06", "close": 22640.0, "volume": 1.0}, {"date": "2017-06-07", "close": 24400.0, "volume": null}, {"date": "2017-06-08", "close": 24000.0, "volume": null}, {"date": "2017-06-09", "close": 24320.0, "volume": null}, {"date": "2017-06-12", "close": 24000.0, "volume": 1.0}, {"date": "2017-06-13", "close": 23732.0, "volume": 1.0}, {"date": "2017-06-14", "close": 22760.0, "volume": 3.0}, {"date": "2017-06-15", "close": 22727.6, "volume": 1.0}, {"date": "2017-06-16", "close": 22725.6, "volume": 1.0}, {"date": "2017-06-19", "close": 22092.0, "volume": null}, {"date": "2017-06-20", "close": 21040.0, "volume": 1.0}, {"date": "2017-06-21", "close": 21040.0, "volume": null}, {"date": "2017-06-22", "close": 21124.0, "volume": null}, {"date": "2017-06-23", "close": 20518.0, "volume": 1.0}, {"date": "2017-06-26", "close": 20760.0, "volume": null}, {"date": "2017-06-27", "close": 20200.0, "volume": null}, {"date": "2017-06-28", "close": 20812.0, "volume": null}, {"date": "2017-06-29", "close": 21179.6, "volume": null}, {"date": "2017-06-30", "close": 20874.0, "volume": null}, {"date": "2017-07-03", "close": 20920.0, "volume": null}, {"date": "2017-07-05", "close": 18920.0, "volume": 1.0}, {"date": "2017-07-06", "close": 18540.4, "volume": 1.0}, {"date": "2017-07-07", "close": 18400.0, "volume": 1.0}, {"date": "2017-07-10", "close": 19140.8, "volume": null}, {"date": "2017-07-11", "close": 19200.0, "volume": 2.0}, {"date": "2017-07-12", "close": 16660.0, "volume": 1.0}, {"date": "2017-07-13", "close": 14760.0, "volume": 5.0}, {"date": "2017-07-14", "close": 15200.0, "volume": null}, {"date": "2017-07-17", "close": 15596.8, "volume": null}, {"date": "2017-07-18", "close": 15334.8, "volume": 1.0}, {"date": "2017-07-19", "close": 15088.0, "volume": null}, {"date": "2017-07-20", "close": 14000.0, "volume": 1.0}, {"date": "2017-07-21", "close": 14000.0, "volume": null}, {"date": "2017-07-24", "close": 14920.0, "volume": null}, {"date": "2017-07-25", "close": 15920.0, "volume": 2.0}, {"date": "2017-07-26", "close": 15600.0, "volume": null}, {"date": "2017-07-27", "close": 15360.0, "volume": null}, {"date": "2017-07-28", "close": 15360.0, "volume": null}, {"date": "2017-07-31", "close": 13613.6, "volume": null}, {"date": "2017-08-01", "close": 12797.6, "volume": null}, {"date": "2017-08-02", "close": 12400.0, "volume": null}, {"date": "2017-08-03", "close": 13040.0, "volume": null}, {"date": "2017-08-04", "close": 13800.0, "volume": null}, {"date": "2017-08-07", "close": 13000.0, "volume": null}, {"date": "2017-08-08", "close": 13960.0, "volume": null}, {"date": "2017-08-09", "close": 16000.0, "volume": null}, {"date": "2017-08-10", "close": 16000.0, "volume": null}, {"date": "2017-08-11", "close": 16000.0, "volume": null}, {"date": "2017-08-14", "close": 16000.0, "volume": null}, {"date": "2017-08-15", "close": 16000.0, "volume": null}, {"date": "2017-08-16", "close": 16000.0, "volume": null}, {"date": "2017-08-17", "close": 15120.0, "volume": null}, {"date": "2017-08-18", "close": 15600.0, "volume": null}, {"date": "2017-08-21", "close": 15600.0, "volume": null}, {"date": "2017-08-22", "close": 13040.0, "volume": null}, {"date": "2017-08-23", "close": 13400.0, "volume": null}, {"date": "2017-08-24", "close": 13400.0, "volume": null}, {"date": "2017-08-25", "close": 13000.0, "volume": null}, {"date": "2017-08-28", "close": 12000.0, "volume": null}, {"date": "2017-08-29", "close": 12100.0, "volume": null}, {"date": "2017-08-30", "close": 12552.8, "volume": null}, {"date": "2017-08-31", "close": 12000.4, "volume": null}, {"date": "2017-09-01", "close": 12000.0, "volume": null}, {"date": "2017-09-05", "close": 12207.6, "volume": 1.0}, {"date": "2017-09-06", "close": 12280.0, "volume": null}, {"date": "2017-09-07", "close": 12200.0, "volume": null}, {"date": "2017-09-08", "close": 12200.0, "volume": null}, {"date": "2017-09-11", "close": 12040.0, "volume": null}, {"date": "2017-09-12", "close": 12000.0, "volume": null}, {"date": "2017-09-13", "close": 12000.0, "volume": null}, {"date": "2017-09-14", "close": 12000.0, "volume": null}, {"date": "2017-09-15", "close": 11200.0, "volume": 1.0}, {"date": "2017-09-18", "close": 10960.0, "volume": 1.0}, {"date": "2017-09-19", "close": 11040.0, "volume": 1.0}, {"date": "2017-09-20", "close": 10200.0, "volume": 2.0}, {"date": "2017-09-21", "close": 10000.0, "volume": null}, {"date": "2017-09-22", "close": 10800.0, "volume": null}, {"date": "2017-09-25", "close": 10533.6, "volume": 2.0}, {"date": "2017-09-26", "close": 10533.6, "volume": null}, {"date": "2017-09-27", "close": 10533.6, "volume": null}, {"date": "2017-09-28", "close": 10533.6, "volume": null}, {"date": "2017-09-29", "close": 9200.0, "volume": 1.0}, {"date": "2017-10-02", "close": 9200.0, "volume": 1.0}, {"date": "2017-10-03", "close": 9200.0, "volume": null}, {"date": "2017-10-04", "close": 9600.0, "volume": null}, {"date": "2017-10-05", "close": 9800.0, "volume": null}, {"date": "2017-10-06", "close": 10640.0, "volume": 1.0}, {"date": "2017-10-09", "close": 12400.0, "volume": 2.0}, {"date": "2017-10-10", "close": 12160.0, "volume": null}, {"date": "2017-10-11", "close": 12200.0, "volume": 1.0}, {"date": "2017-10-12", "close": 12646.8, "volume": null}, {"date": "2017-10-13", "close": 13065.2, "volume": 1.0}, {"date": "2017-10-16", "close": 14240.4, "volume": 1.0}, {"date": "2017-10-17", "close": 14685.6, "volume": 2.0}, {"date": "2017-10-18", "close": 13480.0, "volume": 2.0}, {"date": "2017-10-19", "close": 13480.0, "volume": null}, {"date": "2017-10-20", "close": 13720.0, "volume": null}, {"date": "2017-10-23", "close": 12800.0, "volume": 2.0}, {"date": "2017-10-24", "close": 13719.6, "volume": 1.0}, {"date": "2017-10-25", "close": 13680.4, "volume": 1.0}, {"date": "2017-10-26", "close": 13680.4, "volume": null}, {"date": "2017-10-27", "close": 13680.4, "volume": null}, {"date": "2017-10-30", "close": 12800.0, "volume": null}, {"date": "2017-10-31", "close": 11920.0, "volume": null}, {"date": "2017-11-01", "close": 14027.6, "volume": 1.0}, {"date": "2017-11-02", "close": 13960.0, "volume": null}, {"date": "2017-11-03", "close": 16000.4, "volume": 6.0}, {"date": "2017-11-06", "close": 16683.2, "volume": 4.0}, {"date": "2017-11-07", "close": 16297.6, "volume": 2.0}, {"date": "2017-11-08", "close": 16000.0, "volume": 1.0}, {"date": "2017-11-09", "close": 16000.0, "volume": 1.0}, {"date": "2017-11-10", "close": 16000.0, "volume": null}, {"date": "2017-11-13", "close": 16280.0, "volume": 2.0}, {"date": "2017-11-14", "close": 15200.0, "volume": 3.0}, {"date": "2017-11-15", "close": 12049.6, "volume": 3.0}, {"date": "2017-11-16", "close": 13200.0, "volume": 3.0}, {"date": "2017-11-17", "close": 13100.8, "volume": 1.0}, {"date": "2017-11-20", "close": 12200.4, "volume": 3.0}, {"date": "2017-11-21", "close": 12086.4, "volume": null}, {"date": "2017-11-22", "close": 11644.8, "volume": 1.0}, {"date": "2017-11-24", "close": 11040.0, "volume": 1.0}, {"date": "2017-11-27", "close": 11280.0, "volume": null}, {"date": "2017-11-28", "close": 11946.0, "volume": null}, {"date": "2017-11-29", "close": 11946.0, "volume": null}, {"date": "2017-11-30", "close": 11866.0, "volume": 1.0}, {"date": "2017-12-01", "close": 12000.0, "volume": 1.0}, {"date": "2017-12-04", "close": 11200.0, "volume": 3.0}, {"date": "2017-12-05", "close": 11800.0, "volume": 2.0}, {"date": "2017-12-06", "close": 11800.0, "volume": null}, {"date": "2017-12-07", "close": 11960.0, "volume": null}, {"date": "2017-12-08", "close": 11348.4, "volume": 1.0}, {"date": "2017-12-11", "close": 11560.0, "volume": null}, {"date": "2017-12-12", "close": 11800.0, "volume": null}, {"date": "2017-12-13", "close": 11800.0, "volume": 1.0}, {"date": "2017-12-14", "close": 11010.0, "volume": 1.0}, {"date": "2017-12-15", "close": 11156.8, "volume": 1.0}, {"date": "2017-12-18", "close": 10880.4, "volume": 1.0}, {"date": "2017-12-19", "close": 10680.0, "volume": 3.0}, {"date": "2017-12-20", "close": 10320.0, "volume": 2.0}, {"date": "2017-12-21", "close": 10320.0, "volume": 3.0}, {"date": "2017-12-22", "close": 10800.0, "volume": 4.0}, {"date": "2017-12-26", "close": 10800.0, "volume": null}, {"date": "2017-12-27", "close": 10800.0, "volume": null}, {"date": "2017-12-28", "close": 10800.0, "volume": null}, {"date": "2017-12-29", "close": 10040.4, "volume": null}, {"date": "2018-01-02", "close": 11560.0, "volume": 1.0}, {"date": "2018-01-03", "close": 10400.0, "volume": 1.0}, {"date": "2018-01-04", "close": 10360.0, "volume": 2.0}, {"date": "2018-01-05", "close": 11000.0, "volume": 3.0}, {"date": "2018-01-08", "close": 11280.0, "volume": 1.0}, {"date": "2018-01-09", "close": 11280.0, "volume": 1.0}, {"date": "2018-01-10", "close": 11280.0, "volume": null}, {"date": "2018-01-11", "close": 11280.0, "volume": null}, {"date": "2018-01-12", "close": 11636.4, "volume": 1.0}, {"date": "2018-01-16", "close": 11800.0, "volume": 2.0}, {"date": "2018-01-17", "close": 10704.8, "volume": 1.0}, {"date": "2018-01-18", "close": 10400.0, "volume": 1.0}, {"date": "2018-01-19", "close": 10022.0, "volume": 1.0}, {"date": "2018-01-22", "close": 10393.6, "volume": null}, {"date": "2018-01-23", "close": 9600.4, "volume": null}, {"date": "2018-01-24", "close": 10220.0, "volume": null}, {"date": "2018-01-25", "close": 10311.6, "volume": 1.0}, {"date": "2018-01-26", "close": 10240.0, "volume": null}, {"date": "2018-01-29", "close": 9120.0, "volume": 4.0}, {"date": "2018-01-30", "close": 8920.0, "volume": 1.0}, {"date": "2018-01-31", "close": 9040.0, "volume": 1.0}, {"date": "2018-02-01", "close": 9400.0, "volume": 1.0}, {"date": "2018-02-02", "close": 9200.0, "volume": null}, {"date": "2018-02-05", "close": 8720.0, "volume": null}, {"date": "2018-02-06", "close": 8760.0, "volume": null}, {"date": "2018-02-07", "close": 8760.0, "volume": null}, {"date": "2018-02-08", "close": 8760.0, "volume": null}, {"date": "2018-02-09", "close": 8040.0, "volume": 1.0}, {"date": "2018-02-12", "close": 8040.0, "volume": null}, {"date": "2018-02-13", "close": 8040.4, "volume": null}, {"date": "2018-02-14", "close": 8080.4, "volume": null}, {"date": "2018-02-15", "close": 8120.0, "volume": null}, {"date": "2018-02-16", "close": 8120.4, "volume": null}, {"date": "2018-02-20", "close": 8120.4, "volume": null}, {"date": "2018-02-21", "close": 8804.0, "volume": null}, {"date": "2018-02-22", "close": 8120.0, "volume": null}, {"date": "2018-02-23", "close": 8040.0, "volume": 1.0}, {"date": "2018-02-26", "close": 8040.0, "volume": null}, {"date": "2018-02-27", "close": 8040.0, "volume": null}, {"date": "2018-02-28", "close": 8040.4, "volume": null}, {"date": "2018-03-01", "close": 8040.4, "volume": null}, {"date": "2018-03-02", "close": 8180.0, "volume": null}, {"date": "2018-03-05", "close": 8120.0, "volume": null}, {"date": "2018-03-06", "close": 8040.0, "volume": 1.0}, {"date": "2018-03-07", "close": 8080.4, "volume": null}, {"date": "2018-03-08", "close": 8200.0, "volume": 1.0}, {"date": "2018-03-09", "close": 8104.0, "volume": 1.0}, {"date": "2018-03-12", "close": 8080.0, "volume": null}, {"date": "2018-03-13", "close": 8080.4, "volume": null}, {"date": "2018-03-14", "close": 8400.0, "volume": null}, {"date": "2018-03-15", "close": 8399.6, "volume": null}, {"date": "2018-03-16", "close": 8480.0, "volume": null}, {"date": "2018-03-19", "close": 8240.0, "volume": null}, {"date": "2018-03-20", "close": 8240.0, "volume": 1.0}, {"date": "2018-03-21", "close": 8240.0, "volume": null}, {"date": "2018-03-22", "close": 8240.0, "volume": null}, {"date": "2018-03-23", "close": 8240.0, "volume": null}, {"date": "2018-03-26", "close": 8799.6, "volume": 1.0}, {"date": "2018-03-27", "close": 8622.4, "volume": null}, {"date": "2018-03-28", "close": 8421.6, "volume": 1.0}, {"date": "2018-03-29", "close": 8400.0, "volume": 1.0}, {"date": "2018-04-02", "close": 8400.0, "volume": null}, {"date": "2018-04-03", "close": 8240.0, "volume": null}, {"date": "2018-04-04", "close": 8400.0, "volume": null}, {"date": "2018-04-05", "close": 8200.0, "volume": null}, {"date": "2018-04-06", "close": 8080.4, "volume": null}, {"date": "2018-04-09", "close": 8040.4, "volume": null}, {"date": "2018-04-10", "close": 8040.4, "volume": null}, {"date": "2018-04-11", "close": 8399.6, "volume": null}, {"date": "2018-04-12", "close": 8040.0, "volume": null}, {"date": "2018-04-13", "close": 8080.0, "volume": null}, {"date": "2018-04-16", "close": 8400.0, "volume": null}, {"date": "2018-04-17", "close": 8400.0, "volume": null}, {"date": "2018-04-18", "close": 8400.0, "volume": null}, {"date": "2018-04-19", "close": 8359.6, "volume": null}, {"date": "2018-04-20", "close": 8155.6, "volume": null}, {"date": "2018-04-23", "close": 8155.6, "volume": null}, {"date": "2018-04-24", "close": 8340.8, "volume": null}, {"date": "2018-04-25", "close": 8040.0, "volume": null}, {"date": "2018-04-26", "close": 8040.0, "volume": null}, {"date": "2018-04-27", "close": 8080.4, "volume": null}, {"date": "2018-04-30", "close": 8080.0, "volume": null}, {"date": "2018-05-01", "close": 8040.0, "volume": null}, {"date": "2018-05-02", "close": 8616.0, "volume": 1.0}, {"date": "2018-05-03", "close": 8199.6, "volume": 1.0}, {"date": "2018-05-04", "close": 8800.0, "volume": 1.0}, {"date": "2018-05-07", "close": 9240.0, "volume": null}, {"date": "2018-05-08", "close": 8860.8, "volume": null}, {"date": "2018-05-09", "close": 9280.0, "volume": null}, {"date": "2018-05-10", "close": 9320.0, "volume": null}, {"date": "2018-05-11", "close": 9433.2, "volume": null}, {"date": "2018-05-14", "close": 9080.0, "volume": null}, {"date": "2018-05-15", "close": 9080.0, "volume": null}, {"date": "2018-05-16", "close": 9480.0, "volume": null}, {"date": "2018-05-17", "close": 9480.0, "volume": null}, {"date": "2018-05-18", "close": 8760.0, "volume": null}, {"date": "2018-05-21", "close": 8760.0, "volume": null}, {"date": "2018-05-22", "close": 8760.0, "volume": 1.0}, {"date": "2018-05-23", "close": 8760.0, "volume": null}, {"date": "2018-05-24", "close": 8198.8, "volume": 1.0}, {"date": "2018-05-25", "close": 8198.8, "volume": null}, {"date": "2018-05-29", "close": 8120.4, "volume": null}, {"date": "2018-05-30", "close": 8120.4, "volume": null}, {"date": "2018-05-31", "close": 9280.0, "volume": 38.0}, {"date": "2018-06-01", "close": 8479.6, "volume": 5.0}, {"date": "2018-06-04", "close": 8120.0, "volume": 3.0}, {"date": "2018-06-05", "close": 8443.6, "volume": null}, {"date": "2018-06-06", "close": 8199.6, "volume": 1.0}, {"date": "2018-06-07", "close": 8461.6, "volume": null}, {"date": "2018-06-08", "close": 8759.6, "volume": null}, {"date": "2018-06-11", "close": 8340.8, "volume": null}, {"date": "2018-06-12", "close": 8080.0, "volume": 3.0}, {"date": "2018-06-13", "close": 8348.0, "volume": 2.0}, {"date": "2018-06-14", "close": 8348.0, "volume": null}, {"date": "2018-06-15", "close": 8348.0, "volume": null}, {"date": "2018-06-18", "close": 8348.0, "volume": null}, {"date": "2018-06-19", "close": 8040.0, "volume": null}, {"date": "2018-06-20", "close": 8040.0, "volume": null}, {"date": "2018-06-21", "close": 7220.0, "volume": 1.0}, {"date": "2018-06-22", "close": 7220.0, "volume": null}, {"date": "2018-06-25", "close": 7240.0, "volume": null}, {"date": "2018-06-26", "close": 7240.0, "volume": null}, {"date": "2018-06-27", "close": 6600.0, "volume": 4.0}, {"date": "2018-06-28", "close": 5040.4, "volume": 4.0}, {"date": "2018-06-29", "close": 6680.0, "volume": 11.0}, {"date": "2018-07-02", "close": 5400.0, "volume": 8.0}, {"date": "2018-07-03", "close": 5908.8, "volume": 1.0}, {"date": "2018-07-05", "close": 5440.0, "volume": 3.0}, {"date": "2018-07-06", "close": 5240.0, "volume": 1.0}, {"date": "2018-07-09", "close": 5223.2, "volume": null}, {"date": "2018-07-10", "close": 5604.0, "volume": 3.0}, {"date": "2018-07-11", "close": 6737.6, "volume": 12.0}, {"date": "2018-07-12", "close": 5979.2, "volume": 3.0}, {"date": "2018-07-13", "close": 6080.0, "volume": 1.0}, {"date": "2018-07-16", "close": 5964.0, "volume": 3.0}, {"date": "2018-07-17", "close": 5920.0, "volume": 2.0}, {"date": "2018-07-18", "close": 5320.4, "volume": 1.0}, {"date": "2018-07-19", "close": 5760.0, "volume": 1.0}, {"date": "2018-07-20", "close": 5400.0, "volume": null}, {"date": "2018-07-23", "close": 5414.8, "volume": 1.0}, {"date": "2018-07-24", "close": 5280.0, "volume": 1.0}, {"date": "2018-07-25", "close": 5368.0, "volume": 1.0}, {"date": "2018-07-26", "close": 5428.0, "volume": 1.0}, {"date": "2018-07-27", "close": 5460.8, "volume": 1.0}, {"date": "2018-07-30", "close": 5404.0, "volume": 1.0}, {"date": "2018-07-31", "close": 5320.0, "volume": 2.0}, {"date": "2018-08-01", "close": 5003.6, "volume": null}, {"date": "2018-08-02", "close": 5070.8, "volume": 1.0}, {"date": "2018-08-03", "close": 4840.0, "volume": null}, {"date": "2018-08-06", "close": 4320.0, "volume": 7.0}, {"date": "2018-08-07", "close": 4136.4, "volume": 11.0}, {"date": "2018-08-08", "close": 4226.0, "volume": 3.0}, {"date": "2018-08-09", "close": 3940.0, "volume": 1.0}, {"date": "2018-08-10", "close": 4400.0, "volume": 8.0}, {"date": "2018-08-13", "close": 5560.0, "volume": 64.0}, {"date": "2018-08-14", "close": 4280.0, "volume": 11.0}, {"date": "2018-08-15", "close": 4000.0, "volume": 6.0}, {"date": "2018-08-16", "close": 4282.4, "volume": 4.0}, {"date": "2018-08-17", "close": 3910.0, "volume": 2.0}, {"date": "2018-08-20", "close": 3796.0, "volume": 7.0}, {"date": "2018-08-21", "close": 3590.0, "volume": 14.0}, {"date": "2018-08-22", "close": 3992.0, "volume": 1.0}, {"date": "2018-08-23", "close": 3804.8, "volume": 3.0}, {"date": "2018-08-24", "close": 3668.0, "volume": 5.0}, {"date": "2018-08-27", "close": 3668.0, "volume": 1.0}, {"date": "2018-08-28", "close": 3568.4, "volume": 20.0}, {"date": "2018-08-29", "close": 3446.8, "volume": 9.0}, {"date": "2018-08-30", "close": 3480.0, "volume": 1.0}, {"date": "2018-08-31", "close": 3497.6, "volume": 4.0}, {"date": "2018-09-04", "close": 3202.8, "volume": 6.0}, {"date": "2018-09-05", "close": 3160.0, "volume": 2.0}, {"date": "2018-09-06", "close": 3127.6, "volume": 2.0}, {"date": "2018-09-07", "close": 3164.8, "volume": 2.0}, {"date": "2018-09-10", "close": 3199.2, "volume": 1.0}, {"date": "2018-09-11", "close": 3018.8, "volume": 4.0}, {"date": "2018-09-12", "close": 3036.0, "volume": 3.0}, {"date": "2018-09-13", "close": 3880.0, "volume": 18.0}, {"date": "2018-09-14", "close": 3640.0, "volume": 8.0}, {"date": "2018-09-17", "close": 3680.0, "volume": 1.0}, {"date": "2018-09-18", "close": 3680.0, "volume": 1.0}, {"date": "2018-09-19", "close": 3616.32, "volume": 1.0}, {"date": "2018-09-20", "close": 3600.0, "volume": 2.0}, {"date": "2018-09-21", "close": 3600.0, "volume": 1.0}, {"date": "2018-09-24", "close": 4360.0, "volume": 5.0}, {"date": "2018-09-25", "close": 4120.0, "volume": 2.0}, {"date": "2018-09-26", "close": 4000.0, "volume": 11.0}, {"date": "2018-09-27", "close": 3601.6, "volume": 5.0}, {"date": "2018-09-28", "close": 3502.8, "volume": 2.0}, {"date": "2018-10-01", "close": 3440.0, "volume": null}, {"date": "2018-10-02", "close": 3760.0, "volume": 35.0}, {"date": "2018-10-03", "close": 3520.0, "volume": 6.0}, {"date": "2018-10-04", "close": 3081.2, "volume": 10.0}, {"date": "2018-10-05", "close": 2800.0, "volume": 3.0}, {"date": "2018-10-08", "close": 2926.824, "volume": 5.0}, {"date": "2018-10-09", "close": 2746.4, "volume": 3.0}, {"date": "2018-10-10", "close": 2768.8, "volume": 3.0}, {"date": "2018-10-11", "close": 2571.192, "volume": 7.0}, {"date": "2018-10-12", "close": 2781.6, "volume": 31.0}, {"date": "2018-10-15", "close": 2712.0, "volume": 3.0}, {"date": "2018-10-16", "close": 3056.0, "volume": 4.0}, {"date": "2018-10-17", "close": 3200.0, "volume": 169.0}, {"date": "2018-10-18", "close": 3440.0, "volume": 60.0}, {"date": "2018-10-19", "close": 3642.0, "volume": 12.0}, {"date": "2018-10-22", "close": 3600.0, "volume": 4.0}, {"date": "2018-10-23", "close": 3688.0, "volume": 19.0}, {"date": "2018-10-24", "close": 3088.0, "volume": 5.0}, {"date": "2018-10-25", "close": 3160.0, "volume": 3.0}, {"date": "2018-10-26", "close": 3254.8, "volume": 8.0}, {"date": "2018-10-29", "close": 3211.6, "volume": 2.0}, {"date": "2018-10-30", "close": 3040.0, "volume": 2.0}, {"date": "2018-10-31", "close": 2960.0, "volume": 1.0}, {"date": "2018-11-01", "close": 3200.4, "volume": 2.0}, {"date": "2018-11-02", "close": 3120.0, "volume": 1.0}, {"date": "2018-11-05", "close": 3120.0, "volume": null}, {"date": "2018-11-06", "close": 3467.6, "volume": 7.0}, {"date": "2018-11-07", "close": 3329.6, "volume": 9.0}, {"date": "2018-11-08", "close": 3373.6, "volume": 6.0}, {"date": "2018-11-09", "close": 3200.0, "volume": 1.0}, {"date": "2018-11-12", "close": 3200.0, "volume": 4.0}, {"date": "2018-11-13", "close": 3280.0, "volume": 3.0}, {"date": "2018-11-14", "close": 3207.6, "volume": 2.0}, {"date": "2018-11-15", "close": 3360.0, "volume": 2.0}, {"date": "2018-11-16", "close": 3224.4, "volume": 1.0}, {"date": "2018-11-19", "close": 3088.0, "volume": 1.0}, {"date": "2018-11-20", "close": 2709.2, "volume": 9.0}, {"date": "2018-11-21", "close": 2563.6, "volume": 9.0}, {"date": "2018-11-23", "close": 2622.8, "volume": 1.0}, {"date": "2018-11-26", "close": 3080.0, "volume": 3.0}, {"date": "2018-11-27", "close": 2960.0, "volume": 1.0}, {"date": "2018-11-28", "close": 2960.0, "volume": null}, {"date": "2018-11-29", "close": 2841.2, "volume": null}, {"date": "2018-11-30", "close": 2841.2, "volume": null}, {"date": "2018-12-03", "close": 3040.0, "volume": 1.0}, {"date": "2018-12-04", "close": 2801.2, "volume": 3.0}, {"date": "2018-12-06", "close": 2564.004, "volume": 2.0}, {"date": "2018-12-07", "close": 2564.0, "volume": 2.0}, {"date": "2018-12-10", "close": 2600.0, "volume": 1.0}, {"date": "2018-12-11", "close": 2720.4, "volume": 2.0}, {"date": "2018-12-12", "close": 2760.4, "volume": 24.0}, {"date": "2018-12-13", "close": 2400.8, "volume": 5.0}, {"date": "2018-12-14", "close": 2292.8, "volume": 3.0}, {"date": "2018-12-17", "close": 2331.6, "volume": null}, {"date": "2018-12-18", "close": 2360.0, "volume": 5.0}, {"date": "2018-12-19", "close": 2400.0, "volume": 1.0}, {"date": "2018-12-20", "close": 2548.8, "volume": 1.0}, {"date": "2018-12-21", "close": 2600.4, "volume": 1.0}, {"date": "2018-12-24", "close": 2628.4, "volume": 8.0}, {"date": "2018-12-26", "close": 2508.4, "volume": 2.0}, {"date": "2018-12-27", "close": 2520.0, "volume": 1.0}, {"date": "2018-12-28", "close": 2640.0, "volume": 1.0}, {"date": "2018-12-31", "close": 2724.0, "volume": 1.0}, {"date": "2019-01-02", "close": 2844.0, "volume": null}, {"date": "2019-01-03", "close": 2844.0, "volume": null}, {"date": "2019-01-04", "close": 2844.0, "volume": null}, {"date": "2019-01-07", "close": 2244.0, "volume": 1.0}, {"date": "2019-01-08", "close": 2320.0, "volume": null}, {"date": "2019-01-09", "close": 2556.0, "volume": null}, {"date": "2019-01-10", "close": 2556.0, "volume": null}, {"date": "2019-01-11", "close": 2556.0, "volume": null}, {"date": "2019-01-14", "close": 2556.0, "volume": null}, {"date": "2019-01-15", "close": 2760.0, "volume": null}, {"date": "2019-01-16", "close": 2760.0, "volume": null}, {"date": "2019-01-17", "close": 2520.0, "volume": null}, {"date": "2019-01-18", "close": 2759.6, "volume": 1.0}, {"date": "2019-01-22", "close": 2747.2, "volume": 1.0}, {"date": "2019-01-23", "close": 2572.8, "volume": 1.0}, {"date": "2019-01-24", "close": 2583.2, "volume": null}, {"date": "2019-01-25", "close": 2583.2, "volume": null}, {"date": "2019-01-28", "close": 2475.6, "volume": null}, {"date": "2019-01-29", "close": 2475.6, "volume": null}, {"date": "2019-01-30", "close": 2581.364, "volume": null}, {"date": "2019-01-31", "close": 2720.0, "volume": 1.0}, {"date": "2019-02-01", "close": 3239.6, "volume": 32.0}, {"date": "2019-02-04", "close": 2999.6, "volume": 1.0}, {"date": "2019-02-05", "close": 2648.0, "volume": null}, {"date": "2019-02-06", "close": 2733.6, "volume": 1.0}, {"date": "2019-02-07", "close": 2800.0, "volume": null}, {"date": "2019-02-08", "close": 2800.0, "volume": null}, {"date": "2019-02-11", "close": 2719.6, "volume": null}, {"date": "2019-02-12", "close": 2800.0, "volume": 4.0}, {"date": "2019-02-13", "close": 2800.0, "volume": null}, {"date": "2019-02-14", "close": 2800.0, "volume": null}, {"date": "2019-02-15", "close": 2800.0, "volume": null}, {"date": "2019-02-19", "close": 2671.2, "volume": 1.0}, {"date": "2019-02-20", "close": 2937.6, "volume": 1.0}, {"date": "2019-02-21", "close": 2937.6, "volume": null}, {"date": "2019-02-22", "close": 2937.6, "volume": null}, {"date": "2019-02-25", "close": 3080.0, "volume": 5.0}, {"date": "2019-02-26", "close": 2692.4, "volume": 4.0}, {"date": "2019-02-27", "close": 2760.0, "volume": 1.0}, {"date": "2019-02-28", "close": 2650.8, "volume": null}, {"date": "2019-03-01", "close": 2720.0, "volume": null}, {"date": "2019-03-04", "close": 2720.0, "volume": null}, {"date": "2019-03-05", "close": 3040.0, "volume": 105.0}, {"date": "2019-03-06", "close": 3240.0, "volume": 224.0}, {"date": "2019-03-07", "close": 2760.0, "volume": 16.0}, {"date": "2019-03-08", "close": 2560.0, "volume": 3.0}, {"date": "2019-03-11", "close": 2600.0, "volume": 1.0}, {"date": "2019-03-12", "close": 2600.0, "volume": null}, {"date": "2019-03-13", "close": 2560.0, "volume": 29.0}, {"date": "2019-03-14", "close": 2560.4, "volume": 3.0}, {"date": "2019-03-15", "close": 2314.4, "volume": 2.0}, {"date": "2019-03-18", "close": 2492.4, "volume": 4.0}, {"date": "2019-03-19", "close": 3196.0, "volume": 12.0}, {"date": "2019-03-20", "close": 2840.0, "volume": 13.0}, {"date": "2019-03-21", "close": 2600.0, "volume": 7.0}, {"date": "2019-03-22", "close": 2690.8, "volume": 1.0}, {"date": "2019-03-25", "close": 2879.6, "volume": 2.0}, {"date": "2019-03-26", "close": 2610.0, "volume": null}, {"date": "2019-03-27", "close": 3414.0, "volume": 73.0}, {"date": "2019-03-28", "close": 3160.0, "volume": 7.0}, {"date": "2019-03-29", "close": 3220.0, "volume": 1.0}, {"date": "2019-04-01", "close": 3311.248, "volume": null}, {"date": "2019-04-02", "close": 2939.328, "volume": 2.0}, {"date": "2019-04-03", "close": 2956.808, "volume": 2.0}, {"date": "2019-04-04", "close": 3240.0, "volume": 8.0}, {"date": "2019-04-05", "close": 3040.0, "volume": null}, {"date": "2019-04-08", "close": 3560.0, "volume": 1.0}, {"date": "2019-04-09", "close": 3756.0, "volume": 8.0}, {"date": "2019-04-10", "close": 3680.0, "volume": 15.0}, {"date": "2019-04-11", "close": 3364.0, "volume": 5.0}, {"date": "2019-04-12", "close": 3400.0, "volume": 3.0}, {"date": "2019-04-15", "close": 3497.6, "volume": 4.0}, {"date": "2019-04-16", "close": 3494.4, "volume": 3.0}, {"date": "2019-04-17", "close": 3120.0, "volume": 1.0}, {"date": "2019-04-18", "close": 3095.6, "volume": null}, {"date": "2019-04-22", "close": 3114.684, "volume": 1.0}, {"date": "2019-04-23", "close": 3097.228, "volume": null}, {"date": "2019-04-24", "close": 3280.0, "volume": null}, {"date": "2019-04-25", "close": 3080.0, "volume": null}, {"date": "2019-04-26", "close": 3080.0, "volume": null}, {"date": "2019-04-29", "close": 3080.0, "volume": null}, {"date": "2019-04-30", "close": 3147.6, "volume": null}, {"date": "2019-05-01", "close": 3186.4, "volume": 1.0}, {"date": "2019-05-02", "close": 3186.4, "volume": null}, {"date": "2019-05-03", "close": 3200.0, "volume": null}, {"date": "2019-05-06", "close": 3200.0, "volume": null}, {"date": "2019-05-07", "close": 3200.0, "volume": null}, {"date": "2019-05-08", "close": 3040.0, "volume": 1.0}, {"date": "2019-05-09", "close": 3026.0, "volume": null}, {"date": "2019-05-10", "close": 2917.396, "volume": 1.0}, {"date": "2019-05-13", "close": 2917.396, "volume": null}, {"date": "2019-05-14", "close": 2917.396, "volume": null}, {"date": "2019-05-15", "close": 2917.396, "volume": null}, {"date": "2019-05-16", "close": 3344.8, "volume": 1.0}, {"date": "2019-05-17", "close": 3344.8, "volume": null}, {"date": "2019-05-20", "close": 2860.8, "volume": null}, {"date": "2019-05-21", "close": 2640.0, "volume": 1.0}, {"date": "2019-05-22", "close": 2640.0, "volume": null}, {"date": "2019-05-23", "close": 2613.2, "volume": 2.0}, {"date": "2019-05-24", "close": 2613.2, "volume": null}, {"date": "2019-05-28", "close": 2600.8, "volume": 1.0}, {"date": "2019-05-29", "close": 2600.0, "volume": 2.0}, {"date": "2019-05-30", "close": 2324.0, "volume": 3.0}, {"date": "2019-05-31", "close": 2544.8, "volume": null}, {"date": "2019-06-03", "close": 2520.0, "volume": 7.0}, {"date": "2019-06-04", "close": 2520.0, "volume": null}, {"date": "2019-06-05", "close": 2680.0, "volume": null}, {"date": "2019-06-06", "close": 2680.0, "volume": null}, {"date": "2019-06-07", "close": 2428.4, "volume": null}, {"date": "2019-06-10", "close": 2200.0, "volume": 1.0}, {"date": "2019-06-11", "close": 2400.0, "volume": null}, {"date": "2019-06-12", "close": 2405.6, "volume": 4.0}, {"date": "2019-06-13", "close": 2520.0, "volume": 1.0}, {"date": "2019-06-14", "close": 2840.0, "volume": 1.0}, {"date": "2019-06-17", "close": 3000.0, "volume": 3.0}, {"date": "2019-06-18", "close": 2759.872, "volume": 1.0}, {"date": "2019-06-19", "close": 2879.6, "volume": 6.0}, {"date": "2019-06-20", "close": 3280.0, "volume": 3.0}, {"date": "2019-06-21", "close": 2800.0, "volume": 1.0}, {"date": "2019-06-24", "close": 2814.0, "volume": null}, {"date": "2019-06-25", "close": 2800.0, "volume": 2.0}, {"date": "2019-06-26", "close": 2600.0, "volume": 3.0}, {"date": "2019-06-27", "close": 2640.0, "volume": null}, {"date": "2019-06-28", "close": 2680.0, "volume": null}, {"date": "2019-07-01", "close": 2640.0, "volume": null}, {"date": "2019-07-02", "close": 2803.2, "volume": null}, {"date": "2019-07-03", "close": 2760.0, "volume": null}, {"date": "2019-07-05", "close": 2760.0, "volume": null}, {"date": "2019-07-08", "close": 2760.0, "volume": 1.0}, {"date": "2019-07-09", "close": 2774.0, "volume": null}, {"date": "2019-07-10", "close": 2774.0, "volume": null}, {"date": "2019-07-11", "close": 2774.0, "volume": null}, {"date": "2019-07-12", "close": 2956.0, "volume": null}, {"date": "2019-07-15", "close": 2600.0, "volume": 3.0}, {"date": "2019-07-16", "close": 2400.0, "volume": 3.0}, {"date": "2019-07-17", "close": 2400.0, "volume": null}, {"date": "2019-07-18", "close": 2215.6, "volume": 4.0}, {"date": "2019-07-19", "close": 2172.0, "volume": 1.0}, {"date": "2019-07-22", "close": 2172.0, "volume": null}, {"date": "2019-07-23", "close": 2360.0, "volume": 1.0}, {"date": "2019-07-24", "close": 2050.4, "volume": null}, {"date": "2019-07-25", "close": 2050.4, "volume": null}, {"date": "2019-07-26", "close": 2050.4, "volume": null}, {"date": "2019-07-29", "close": 2560.0, "volume": 138.0}, {"date": "2019-07-30", "close": 2560.0, "volume": 19.0}, {"date": "2019-07-31", "close": 2410.356, "volume": 17.0}, {"date": "2019-08-01", "close": 2290.0, "volume": 9.0}, {"date": "2019-08-02", "close": 2101.2, "volume": 2.0}, {"date": "2019-08-05", "close": 2040.0, "volume": 7.0}, {"date": "2019-08-06", "close": 2050.4, "volume": 1.0}, {"date": "2019-08-07", "close": 1880.0, "volume": 4.0}, {"date": "2019-08-08", "close": 1760.0, "volume": null}, {"date": "2019-08-09", "close": 1639.2, "volume": 4.0}, {"date": "2019-08-12", "close": 1407.2, "volume": 1.0}, {"date": "2019-08-13", "close": 1818.4, "volume": 3.0}, {"date": "2019-08-14", "close": 1960.0, "volume": 1.0}, {"date": "2019-08-15", "close": 1680.0, "volume": 1.0}, {"date": "2019-08-16", "close": 1614.552, "volume": 3.0}, {"date": "2019-08-19", "close": 1577.24, "volume": null}, {"date": "2019-08-20", "close": 1577.24, "volume": null}, {"date": "2019-08-21", "close": 1894.4, "volume": 2.0}, {"date": "2019-08-22", "close": 1894.4, "volume": null}, {"date": "2019-08-23", "close": 1564.0, "volume": 2.0}, {"date": "2019-08-26", "close": 1720.0, "volume": null}, {"date": "2019-08-27", "close": 1600.0, "volume": 1.0}, {"date": "2019-08-28", "close": 1606.564, "volume": null}, {"date": "2019-08-29", "close": 1606.564, "volume": null}, {"date": "2019-08-30", "close": 1606.564, "volume": null}, {"date": "2019-09-03", "close": 1580.0, "volume": null}, {"date": "2019-09-04", "close": 1653.6, "volume": 6.0}, {"date": "2019-09-05", "close": 1840.0, "volume": null}, {"date": "2019-09-06", "close": 1960.0, "volume": null}, {"date": "2019-09-09", "close": 1980.0, "volume": 4.0}, {"date": "2019-09-10", "close": 1839.6, "volume": 1.0}, {"date": "2019-09-11", "close": 1839.6, "volume": null}, {"date": "2019-09-12", "close": 2024.0, "volume": 1.0}, {"date": "2019-09-13", "close": 2320.0, "volume": 8.0}, {"date": "2019-09-16", "close": 2160.0, "volume": null}, {"date": "2019-09-17", "close": 2317.568, "volume": 3.0}, {"date": "2019-09-18", "close": 2240.0, "volume": 4.0}, {"date": "2019-09-19", "close": 2211.2, "volume": 1.0}, {"date": "2019-09-20", "close": 2243.552, "volume": null}, {"date": "2019-09-23", "close": 2120.0, "volume": 5.0}, {"date": "2019-09-24", "close": 2129.6, "volume": 4.0}, {"date": "2019-09-25", "close": 1959.6, "volume": 1.0}, {"date": "2019-09-26", "close": 2000.0, "volume": 2.0}, {"date": "2019-09-27", "close": 2055.2, "volume": null}, {"date": "2019-09-30", "close": 2120.4, "volume": null}, {"date": "2019-10-01", "close": 2040.4, "volume": 1.0}, {"date": "2019-10-02", "close": 2040.0, "volume": 6.0}, {"date": "2019-10-03", "close": 2080.0, "volume": 2.0}, {"date": "2019-10-04", "close": 2080.0, "volume": null}, {"date": "2019-10-07", "close": 2080.0, "volume": null}, {"date": "2019-10-08", "close": 2160.0, "volume": 3.0}, {"date": "2019-10-09", "close": 2160.0, "volume": null}, {"date": "2019-10-10", "close": 2160.0, "volume": null}, {"date": "2019-10-11", "close": 2395.6, "volume": 12.0}, {"date": "2019-10-14", "close": 2648.4, "volume": 4.0}, {"date": "2019-10-15", "close": 2680.4, "volume": 102.0}, {"date": "2019-10-16", "close": 2376.708, "volume": 22.0}, {"date": "2019-10-17", "close": 2280.0, "volume": 6.0}, {"date": "2019-10-18", "close": 2600.0, "volume": 30.0}, {"date": "2019-10-21", "close": 2199.6, "volume": 5.0}, {"date": "2019-10-22", "close": 2251.2, "volume": 1.0}, {"date": "2019-10-23", "close": 2182.024, "volume": 2.0}, {"date": "2019-10-24", "close": 2291.832, "volume": 2.0}, {"date": "2019-10-25", "close": 2172.304, "volume": 12.0}, {"date": "2019-10-28", "close": 1999.96, "volume": 8.0}, {"date": "2019-10-29", "close": 1999.6, "volume": null}, {"date": "2019-10-30", "close": 1960.4, "volume": 1.0}, {"date": "2019-10-31", "close": 2014.8, "volume": 41.0}, {"date": "2019-11-01", "close": 1977.692, "volume": 16.0}, {"date": "2019-11-04", "close": 2037.2, "volume": 2.0}, {"date": "2019-11-05", "close": 2059.996, "volume": 1.0}, {"date": "2019-11-06", "close": 1960.0, "volume": null}, {"date": "2019-11-07", "close": 2079.984, "volume": 1.0}, {"date": "2019-11-08", "close": 2069.6, "volume": null}, {"date": "2019-11-11", "close": 2040.004, "volume": 1.0}, {"date": "2019-11-12", "close": 2040.004, "volume": null}, {"date": "2019-11-13", "close": 2040.804, "volume": null}, {"date": "2019-11-14", "close": 2024.984, "volume": null}, {"date": "2019-11-15", "close": 2070.0, "volume": 1.0}, {"date": "2019-11-18", "close": 2000.0, "volume": null}, {"date": "2019-11-19", "close": 2000.0, "volume": null}, {"date": "2019-11-20", "close": 1960.0, "volume": null}, {"date": "2019-11-21", "close": 1960.0, "volume": 13.0}, {"date": "2019-11-22", "close": 2120.0, "volume": 6.0}, {"date": "2019-11-25", "close": 2000.4, "volume": 2.0}, {"date": "2019-11-26", "close": 2269.2, "volume": 3.0}, {"date": "2019-11-27", "close": 2240.0, "volume": null}, {"date": "2019-11-29", "close": 2054.8, "volume": null}, {"date": "2019-12-02", "close": 2080.0, "volume": null}, {"date": "2019-12-03", "close": 1924.4, "volume": 4.0}, {"date": "2019-12-04", "close": 2011.64, "volume": 1.0}, {"date": "2019-12-05", "close": 2000.0, "volume": 1.0}, {"date": "2019-12-06", "close": 2000.0, "volume": null}, {"date": "2019-12-09", "close": 2000.0, "volume": null}, {"date": "2019-12-10", "close": 2000.0, "volume": null}, {"date": "2019-12-11", "close": 2160.0, "volume": null}, {"date": "2019-12-12", "close": 1927.6, "volume": 11.0}, {"date": "2019-12-13", "close": 1800.0, "volume": 32.0}, {"date": "2019-12-16", "close": 1883.188, "volume": 4.0}, {"date": "2019-12-17", "close": 1964.0, "volume": 5.0}, {"date": "2019-12-18", "close": 1865.6, "volume": null}, {"date": "2019-12-19", "close": 1996.0, "volume": 1.0}, {"date": "2019-12-20", "close": 1729.6, "volume": 1.0}, {"date": "2019-12-23", "close": 1822.0, "volume": 1.0}, {"date": "2019-12-24", "close": 1730.8, "volume": 3.0}, {"date": "2019-12-26", "close": 1816.0, "volume": null}, {"date": "2019-12-27", "close": 1763.6, "volume": 3.0}, {"date": "2019-12-30", "close": 1709.488, "volume": 1.0}, {"date": "2019-12-31", "close": 1996.0, "volume": null}, {"date": "2020-01-02", "close": 2000.0, "volume": 4.0}, {"date": "2020-01-03", "close": 2000.0, "volume": 7.0}, {"date": "2020-01-06", "close": 2040.0, "volume": 2.0}, {"date": "2020-01-07", "close": 2120.0, "volume": 3.0}, {"date": "2020-01-08", "close": 2200.0, "volume": 3.0}, {"date": "2020-01-09", "close": 2427.6, "volume": 12.0}, {"date": "2020-01-10", "close": 2760.0, "volume": 26.0}, {"date": "2020-01-13", "close": 3093.124, "volume": 35.0}, {"date": "2020-01-14", "close": 2880.0, "volume": 11.0}, {"date": "2020-01-15", "close": 2960.0, "volume": 2.0}, {"date": "2020-01-16", "close": 2640.4, "volume": 10.0}, {"date": "2020-01-17", "close": 2760.0, "volume": 5.0}, {"date": "2020-01-21", "close": 2752.0, "volume": 4.0}, {"date": "2020-01-22", "close": 2799.6, "volume": 5.0}, {"date": "2020-01-23", "close": 3520.0, "volume": 15.0}, {"date": "2020-01-24", "close": 3840.336, "volume": 15.0}, {"date": "2020-01-27", "close": 3920.0, "volume": 21.0}, {"date": "2020-01-28", "close": 3273.2, "volume": 11.0}, {"date": "2020-01-29", "close": 3977.752, "volume": 5.0}, {"date": "2020-01-30", "close": 4200.0, "volume": 7.0}, {"date": "2020-01-31", "close": 4880.0, "volume": 8.0}, {"date": "2020-02-03", "close": 5320.0, "volume": 6.0}, {"date": "2020-02-04", "close": 7280.0, "volume": 23.0}, {"date": "2020-02-05", "close": 7080.0, "volume": 86.0}, {"date": "2020-02-06", "close": 4480.0, "volume": 46.0}, {"date": "2020-02-07", "close": 4574.8, "volume": 9.0}, {"date": "2020-02-10", "close": 4669.2, "volume": 4.0}, {"date": "2020-02-11", "close": 5500.8, "volume": 13.0}, {"date": "2020-02-12", "close": 5533.2, "volume": 6.0}, {"date": "2020-02-13", "close": 4800.0, "volume": 1.0}, {"date": "2020-02-14", "close": 5540.0, "volume": 6.0}, {"date": "2020-02-18", "close": 5429.2, "volume": 4.0}, {"date": "2020-02-19", "close": 5630.4, "volume": 2.0}, {"date": "2020-02-20", "close": 5760.0, "volume": 2.0}, {"date": "2020-02-21", "close": 5697.6, "volume": null}, {"date": "2020-02-24", "close": 5720.0, "volume": null}, {"date": "2020-02-25", "close": 4880.0, "volume": 7.0}, {"date": "2020-02-26", "close": 5160.4, "volume": 17.0}, {"date": "2020-02-27", "close": 4857.2, "volume": 1.0}, {"date": "2020-02-28", "close": 4280.0, "volume": 9.0}, {"date": "2020-03-02", "close": 5580.0, "volume": 13.0}, {"date": "2020-03-03", "close": 5862.0, "volume": 4.0}, {"date": "2020-03-04", "close": 6080.0, "volume": 4.0}, {"date": "2020-03-05", "close": 6000.0, "volume": 1.0}, {"date": "2020-03-06", "close": 5519.6, "volume": 6.0}, {"date": "2020-03-09", "close": 5420.0, "volume": 1.0}, {"date": "2020-03-10", "close": 5920.0, "volume": 3.0}, {"date": "2020-03-11", "close": 5560.0, "volume": 2.0}, {"date": "2020-03-12", "close": 4600.0, "volume": 2.0}, {"date": "2020-03-13", "close": 4520.0, "volume": 2.0}, {"date": "2020-03-16", "close": 3960.0, "volume": 1.0}, {"date": "2020-03-17", "close": 3760.0, "volume": 1.0}, {"date": "2020-03-18", "close": 3760.0, "volume": 1.0}, {"date": "2020-03-19", "close": 3415.604, "volume": 2.0}, {"date": "2020-03-20", "close": 3240.0, "volume": 2.0}, {"date": "2020-03-23", "close": 3720.0, "volume": null}, {"date": "2020-03-24", "close": 3968.0, "volume": 1.0}, {"date": "2020-03-25", "close": 3952.0, "volume": 2.0}, {"date": "2020-03-26", "close": 4440.4, "volume": 1.0}, {"date": "2020-03-27", "close": 4680.0, "volume": null}, {"date": "2020-03-30", "close": 4600.4, "volume": 2.0}, {"date": "2020-03-31", "close": 4800.0, "volume": null}, {"date": "2020-04-01", "close": 4760.0, "volume": 1.0}, {"date": "2020-04-02", "close": 4799.6, "volume": null}, {"date": "2020-04-03", "close": 4956.8, "volume": 1.0}, {"date": "2020-04-06", "close": 5320.0, "volume": 1.0}, {"date": "2020-04-07", "close": 5160.0, "volume": null}, {"date": "2020-04-08", "close": 5200.0, "volume": null}, {"date": "2020-04-09", "close": 5000.0, "volume": null}, {"date": "2020-04-13", "close": 5400.0, "volume": null}, {"date": "2020-04-14", "close": 4960.0, "volume": 1.0}, {"date": "2020-04-15", "close": 5160.0, "volume": 1.0}, {"date": "2020-04-16", "close": 5360.0, "volume": 1.0}, {"date": "2020-04-17", "close": 5560.0, "volume": null}, {"date": "2020-04-20", "close": 5280.0, "volume": null}, {"date": "2020-04-21", "close": 4919.6, "volume": null}, {"date": "2020-04-22", "close": 5400.0, "volume": null}, {"date": "2020-04-23", "close": 5760.0, "volume": 1.0}, {"date": "2020-04-24", "close": 5760.0, "volume": null}, {"date": "2020-04-27", "close": 5880.0, "volume": null}, {"date": "2020-04-28", "close": 5880.0, "volume": 1.0}, {"date": "2020-04-29", "close": 5960.0, "volume": 3.0}, {"date": "2020-04-30", "close": 6200.0, "volume": 2.0}, {"date": "2020-05-01", "close": 7360.0, "volume": 3.0}, {"date": "2020-05-04", "close": 6600.0, "volume": 4.0}, {"date": "2020-05-05", "close": 6560.0, "volume": 1.0}, {"date": "2020-05-06", "close": 6320.0, "volume": 3.0}, {"date": "2020-05-07", "close": 6800.0, "volume": 1.0}, {"date": "2020-05-08", "close": 7120.0, "volume": 1.0}, {"date": "2020-05-11", "close": 7280.0, "volume": 1.0}, {"date": "2020-05-12", "close": 6768.8, "volume": 1.0}, {"date": "2020-05-13", "close": 6959.6, "volume": 1.0}, {"date": "2020-05-14", "close": 6520.0, "volume": null}, {"date": "2020-05-15", "close": 6069.2, "volume": null}, {"date": "2020-05-18", "close": 6069.2, "volume": null}, {"date": "2020-05-19", "close": 6040.0, "volume": null}, {"date": "2020-05-20", "close": 6040.0, "volume": null}, {"date": "2020-05-21", "close": 5640.0, "volume": null}, {"date": "2020-05-22", "close": 5480.0, "volume": null}, {"date": "2020-05-26", "close": 5120.0, "volume": 2.0}, {"date": "2020-05-27", "close": 5300.0, "volume": null}, {"date": "2020-05-28", "close": 5400.0, "volume": null}, {"date": "2020-05-29", "close": 5520.0, "volume": 1.0}, {"date": "2020-06-01", "close": 5580.0, "volume": null}, {"date": "2020-06-02", "close": 5527.2, "volume": null}, {"date": "2020-06-03", "close": 5560.0, "volume": 1.0}, {"date": "2020-06-04", "close": 5760.0, "volume": null}, {"date": "2020-06-05", "close": 5800.0, "volume": null}, {"date": "2020-06-08", "close": 5600.0, "volume": null}, {"date": "2020-06-09", "close": 5420.0, "volume": null}, {"date": "2020-06-10", "close": 6440.0, "volume": 13.0}, {"date": "2020-06-11", "close": 6032.8, "volume": 1.0}, {"date": "2020-06-12", "close": 5980.0, "volume": null}, {"date": "2020-06-15", "close": 5226.0, "volume": 1.0}, {"date": "2020-06-16", "close": 5280.4, "volume": 1.0}, {"date": "2020-06-17", "close": 5220.0, "volume": 1.0}, {"date": "2020-06-18", "close": 5120.4, "volume": null}, {"date": "2020-06-19", "close": 5120.0, "volume": 1.0}, {"date": "2020-06-22", "close": 5360.0, "volume": null}, {"date": "2020-06-23", "close": 5200.4, "volume": 3.0}, {"date": "2020-06-24", "close": 5040.0, "volume": null}, {"date": "2020-06-25", "close": 5120.4, "volume": 1.0}, {"date": "2020-06-26", "close": 5040.4, "volume": 2.0}, {"date": "2020-06-29", "close": 4280.4, "volume": 1.0}, {"date": "2020-06-30", "close": 4160.0, "volume": null}, {"date": "2020-07-01", "close": 4040.0, "volume": 1.0}, {"date": "2020-07-02", "close": 4040.0, "volume": null}, {"date": "2020-07-06", "close": 4040.0, "volume": null}, {"date": "2020-07-07", "close": 4000.0, "volume": null}, {"date": "2020-07-08", "close": 4660.0, "volume": 13.0}, {"date": "2020-07-09", "close": 4574.4, "volume": 50.0}, {"date": "2020-07-10", "close": 4360.0, "volume": 9.0}, {"date": "2020-07-13", "close": 4200.0, "volume": 3.0}, {"date": "2020-07-14", "close": 4240.0, "volume": 1.0}, {"date": "2020-07-15", "close": 4320.0, "volume": 3.0}, {"date": "2020-07-16", "close": 4080.0, "volume": 1.0}, {"date": "2020-07-17", "close": 4120.0, "volume": null}, {"date": "2020-07-20", "close": 4000.4, "volume": 1.0}, {"date": "2020-07-21", "close": 4000.0, "volume": 2.0}, {"date": "2020-07-22", "close": 4000.0, "volume": null}, {"date": "2020-07-23", "close": 3860.0, "volume": 8.0}, {"date": "2020-07-24", "close": 3800.0, "volume": null}, {"date": "2020-07-27", "close": 4120.0, "volume": 4.0}, {"date": "2020-07-28", "close": 3320.0, "volume": 12.0}, {"date": "2020-07-29", "close": 3667.2, "volume": 31.0}, {"date": "2020-07-30", "close": 3640.0, "volume": 3.0}, {"date": "2020-07-31", "close": 3361.6, "volume": 8.0}, {"date": "2020-08-03", "close": 3520.0, "volume": 3.0}, {"date": "2020-08-04", "close": 3775.2, "volume": 4.0}, {"date": "2020-08-05", "close": 3538.4, "volume": 1.0}, {"date": "2020-08-06", "close": 3800.0, "volume": null}, {"date": "2020-08-07", "close": 3740.0, "volume": 57.0}, {"date": "2020-08-10", "close": 3536.36, "volume": 16.0}, {"date": "2020-08-11", "close": 3591.2, "volume": 2.0}, {"date": "2020-08-12", "close": 3200.0, "volume": 4.0}, {"date": "2020-08-13", "close": 3522.0, "volume": 1.0}, {"date": "2020-08-14", "close": 3599.596, "volume": 3.0}, {"date": "2020-08-17", "close": 3679.6, "volume": null}, {"date": "2020-08-18", "close": 3760.0, "volume": 4.0}, {"date": "2020-08-19", "close": 4140.0, "volume": 7.0}, {"date": "2020-08-20", "close": 4239.6, "volume": 5.0}, {"date": "2020-08-21", "close": 3960.0, "volume": 6.0}, {"date": "2020-08-24", "close": 3844.4, "volume": 1.0}, {"date": "2020-08-25", "close": 4320.4, "volume": 10.0}, {"date": "2020-08-26", "close": 4360.0, "volume": 6.0}, {"date": "2020-08-27", "close": 4260.0, "volume": null}, {"date": "2020-08-28", "close": 3800.4, "volume": 3.0}, {"date": "2020-08-31", "close": 3600.8, "volume": 3.0}, {"date": "2020-09-01", "close": 3560.0, "volume": 2.0}, {"date": "2020-09-02", "close": 3246.4, "volume": 6.0}, {"date": "2020-09-03", "close": 3260.0, "volume": 3.0}, {"date": "2020-09-04", "close": 3320.0, "volume": 1.0}, {"date": "2020-09-08", "close": 3264.0, "volume": 1.0}, {"date": "2020-09-09", "close": 3264.0, "volume": 2.0}, {"date": "2020-09-10", "close": 3264.0, "volume": null}, {"date": "2020-09-11", "close": 3479.6, "volume": null}, {"date": "2020-09-14", "close": 3479.6, "volume": null}, {"date": "2020-09-15", "close": 3344.0, "volume": 1.0}, {"date": "2020-09-16", "close": 3520.0, "volume": 3.0}, {"date": "2020-09-17", "close": 3480.0, "volume": 1.0}, {"date": "2020-09-18", "close": 3480.0, "volume": null}, {"date": "2020-09-21", "close": 3310.0, "volume": null}, {"date": "2020-09-22", "close": 3163.996, "volume": 2.0}, {"date": "2020-09-23", "close": 3480.0, "volume": 2.0}, {"date": "2020-09-24", "close": 3226.0, "volume": 1.0}, {"date": "2020-09-25", "close": 3504.0, "volume": 2.0}, {"date": "2020-09-28", "close": 3290.0, "volume": null}, {"date": "2020-09-29", "close": 3200.0, "volume": 2.0}, {"date": "2020-09-30", "close": 3502.4, "volume": null}, {"date": "2020-10-01", "close": 4080.0, "volume": 73.0}, {"date": "2020-10-02", "close": 4129.6, "volume": 3.0}, {"date": "2020-10-05", "close": 3920.0, "volume": null}, {"date": "2020-10-06", "close": 4160.0, "volume": 1.0}, {"date": "2020-10-07", "close": 4200.4, "volume": 1.0}, {"date": "2020-10-08", "close": 4160.0, "volume": 1.0}, {"date": "2020-10-09", "close": 4000.0, "volume": 2.0}, {"date": "2020-10-12", "close": 4000.0, "volume": null}, {"date": "2020-10-13", "close": 4160.0, "volume": null}, {"date": "2020-10-14", "close": 4251.2, "volume": null}, {"date": "2020-10-15", "close": 5436.0, "volume": 94.0}, {"date": "2020-10-16", "close": 5200.0, "volume": 21.0}, {"date": "2020-10-19", "close": 5880.0, "volume": 28.0}, {"date": "2020-10-20", "close": 5780.0, "volume": 12.0}, {"date": "2020-10-21", "close": 5960.0, "volume": 2.0}, {"date": "2020-10-22", "close": 5520.0, "volume": 5.0}, {"date": "2020-10-23", "close": 5640.0, "volume": null}, {"date": "2020-10-26", "close": 4460.0, "volume": 3.0}, {"date": "2020-10-27", "close": 4860.8, "volume": 1.0}, {"date": "2020-10-28", "close": 4240.0, "volume": 2.0}, {"date": "2020-10-29", "close": 4123.2, "volume": 3.0}, {"date": "2020-10-30", "close": 4120.0, "volume": null}, {"date": "2020-11-02", "close": 4160.0, "volume": null}, {"date": "2020-11-03", "close": 4140.8, "volume": 1.0}, {"date": "2020-11-04", "close": 4160.0, "volume": 1.0}, {"date": "2020-11-05", "close": 5280.0, "volume": 9.0}, {"date": "2020-11-06", "close": 4360.0, "volume": 3.0}, {"date": "2020-11-09", "close": 4980.0, "volume": 2.0}, {"date": "2020-11-10", "close": 5200.4, "volume": null}, {"date": "2020-11-11", "close": 4840.0, "volume": 1.0}, {"date": "2020-11-12", "close": 4880.0, "volume": 1.0}, {"date": "2020-11-13", "close": 4600.0, "volume": 1.0}, {"date": "2020-11-16", "close": 4920.0, "volume": null}, {"date": "2020-11-17", "close": 4240.0, "volume": 2.0}, {"date": "2020-11-18", "close": 4480.0, "volume": 1.0}, {"date": "2020-11-19", "close": 4088.0, "volume": 5.0}, {"date": "2020-11-20", "close": 3880.0, "volume": 8.0}, {"date": "2020-11-23", "close": 3600.0, "volume": 7.0}, {"date": "2020-11-24", "close": 4839.6, "volume": 37.0}, {"date": "2020-11-25", "close": 4320.0, "volume": 21.0}, {"date": "2020-11-27", "close": 4660.0, "volume": 2.0}, {"date": "2020-11-30", "close": 4440.0, "volume": 15.0}, {"date": "2020-12-01", "close": 5040.0, "volume": 424.0}, {"date": "2020-12-02", "close": 4820.0, "volume": 57.0}, {"date": "2020-12-03", "close": 5720.0, "volume": 169.0}, {"date": "2020-12-04", "close": 5760.0, "volume": 30.0}, {"date": "2020-12-07", "close": 5800.0, "volume": 11.0}, {"date": "2020-12-08", "close": 5400.0, "volume": 7.0}, {"date": "2020-12-09", "close": 5200.0, "volume": 2.0}, {"date": "2020-12-10", "close": 5640.0, "volume": 48.0}, {"date": "2020-12-11", "close": 5238.4, "volume": 10.0}, {"date": "2020-12-14", "close": 5239.6, "volume": 2.0}, {"date": "2020-12-15", "close": 5000.0, "volume": 16.0}, {"date": "2020-12-16", "close": 5040.0, "volume": 7.0}, {"date": "2020-12-17", "close": 8640.0, "volume": 4998.0}, {"date": "2020-12-18", "close": 9160.0, "volume": 292.0}, {"date": "2020-12-21", "close": 6960.0, "volume": 92.0}, {"date": "2020-12-22", "close": 8760.0, "volume": 67.0}, {"date": "2020-12-23", "close": 8040.0, "volume": 64.0}, {"date": "2020-12-24", "close": 7080.0, "volume": 25.0}, {"date": "2020-12-28", "close": 6600.4, "volume": 14.0}, {"date": "2020-12-29", "close": 6480.0, "volume": 6.0}, {"date": "2020-12-30", "close": 5800.0, "volume": 29.0}, {"date": "2020-12-31", "close": 5920.0, "volume": 7.0}, {"date": "2021-01-04", "close": 5280.0, "volume": 30.0}, {"date": "2021-01-05", "close": 5600.0, "volume": 27.0}, {"date": "2021-01-06", "close": 5640.0, "volume": 26.0}, {"date": "2021-01-07", "close": 5680.0, "volume": 18.0}, {"date": "2021-01-08", "close": 7040.0, "volume": 119.0}, {"date": "2021-01-11", "close": 6280.0, "volume": 24.0}, {"date": "2021-01-12", "close": 7160.0, "volume": 25.0}, {"date": "2021-01-13", "close": 8680.0, "volume": 260.0}, {"date": "2021-01-14", "close": 7520.0, "volume": 78.0}, {"date": "2021-01-15", "close": 7160.4, "volume": 21.0}, {"date": "2021-01-19", "close": 7280.0, "volume": 14.0}, {"date": "2021-01-20", "close": 7080.0, "volume": 14.0}, {"date": "2021-01-21", "close": 6840.0, "volume": 14.0}, {"date": "2021-01-22", "close": 7840.0, "volume": 61.0}, {"date": "2021-01-25", "close": 7640.0, "volume": 23.0}, {"date": "2021-01-26", "close": 7480.0, "volume": 17.0}, {"date": "2021-01-27", "close": 7560.4, "volume": 21.0}, {"date": "2021-01-28", "close": 7320.4, "volume": 42.0}, {"date": "2021-01-29", "close": 8400.0, "volume": 89.0}, {"date": "2021-02-01", "close": 8000.0, "volume": 27.0}, {"date": "2021-02-02", "close": 9840.0, "volume": 130.0}, {"date": "2021-02-03", "close": 9280.0, "volume": 38.0}, {"date": "2021-02-04", "close": 8400.0, "volume": 75.0}, {"date": "2021-02-05", "close": 12920.0, "volume": 679.0}, {"date": "2021-02-08", "close": 12040.0, "volume": 75.0}, {"date": "2021-02-09", "close": 12120.0, "volume": 15.0}, {"date": "2021-02-10", "close": 11100.0, "volume": 43.0}, {"date": "2021-02-11", "close": 11440.0, "volume": 16.0}, {"date": "2021-02-12", "close": 13520.0, "volume": 271.0}, {"date": "2021-02-16", "close": 13080.0, "volume": 21.0}, {"date": "2021-02-17", "close": 12880.0, "volume": 19.0}, {"date": "2021-02-18", "close": 16400.0, "volume": 525.0}, {"date": "2021-02-19", "close": 14000.0, "volume": 62.0}, {"date": "2021-02-22", "close": 13200.0, "volume": 73.0}, {"date": "2021-02-23", "close": 10840.0, "volume": 47.0}, {"date": "2021-02-24", "close": 12000.0, "volume": 37.0}, {"date": "2021-02-25", "close": 12400.0, "volume": 23.0}, {"date": "2021-02-26", "close": 12480.0, "volume": 23.0}, {"date": "2021-03-01", "close": 13040.0, "volume": 17.0}, {"date": "2021-03-02", "close": 13000.0, "volume": 12.0}, {"date": "2021-03-03", "close": 11560.0, "volume": 11.0}, {"date": "2021-03-04", "close": 9960.0, "volume": 24.0}, {"date": "2021-03-05", "close": 10120.0, "volume": 30.0}, {"date": "2021-03-08", "close": 10920.0, "volume": 15.0}, {"date": "2021-03-09", "close": 11280.0, "volume": 10.0}, {"date": "2021-03-10", "close": 10920.0, "volume": 16.0}, {"date": "2021-03-11", "close": 15720.0, "volume": 463.0}, {"date": "2021-03-12", "close": 16360.0, "volume": 200.0}, {"date": "2021-03-15", "close": 33560.0, "volume": 2219.0}, {"date": "2021-03-16", "close": 23960.0, "volume": 595.0}, {"date": "2021-03-17", "close": 90400.0, "volume": 17000.0}, {"date": "2021-03-18", "close": 120240.0, "volume": 12303.0}, {"date": "2021-03-19", "close": 118720.0, "volume": 5212.0}, {"date": "2021-03-22", "close": 196000.0, "volume": 9870.0}, {"date": "2021-03-23", "close": 215200.0, "volume": 6673.0}, {"date": "2021-03-24", "close": 147040.0, "volume": 1880.0}, {"date": "2021-03-25", "close": 158000.0, "volume": 1813.0}, {"date": "2021-03-26", "close": 158040.0, "volume": 633.0}, {"date": "2021-03-29", "close": 122000.0, "volume": 305.0}, {"date": "2021-03-30", "close": 136400.0, "volume": 765.0}, {"date": "2021-03-31", "close": 136000.0, "volume": 323.0}, {"date": "2021-04-01", "close": 134000.0, "volume": 371.0}, {"date": "2021-04-05", "close": 151760.0, "volume": 1180.0}, {"date": "2021-04-06", "close": 156240.0, "volume": 238.0}, {"date": "2021-04-07", "close": 147520.0, "volume": 141.0}, {"date": "2021-04-08", "close": 133880.0, "volume": 126.0}, {"date": "2021-04-09", "close": 132040.0, "volume": 67.0}, {"date": "2021-04-12", "close": 105640.0, "volume": 131.0}, {"date": "2021-04-13", "close": 95240.0, "volume": 153.0}, {"date": "2021-04-14", "close": 105640.0, "volume": 700.0}, {"date": "2021-04-15", "close": 88320.0, "volume": 105.0}, {"date": "2021-04-16", "close": 83440.0, "volume": 116.0}, {"date": "2021-04-19", "close": 71440.0, "volume": 67.0}, {"date": "2021-04-20", "close": 76200.0, "volume": 1692.0}, {"date": "2021-04-21", "close": 81960.0, "volume": 192.0}, {"date": "2021-04-22", "close": 96600.0, "volume": 3690.0}, {"date": "2021-04-23", "close": 132000.0, "volume": 2570.0}, {"date": "2021-04-26", "close": 124400.0, "volume": 1231.0}, {"date": "2021-04-27", "close": 127200.0, "volume": 398.0}, {"date": "2021-04-28", "close": 125960.0, "volume": 418.0}, {"date": "2021-04-29", "close": 156440.0, "volume": 1243.0}, {"date": "2021-04-30", "close": 129240.0, "volume": 548.0}, {"date": "2021-05-03", "close": 116200.0, "volume": 320.0}, {"date": "2021-05-04", "close": 122400.0, "volume": 354.0}, {"date": "2021-05-05", "close": 110680.0, "volume": 42.0}, {"date": "2021-05-06", "close": 96880.0, "volume": 132.0}, {"date": "2021-05-07", "close": 96080.0, "volume": 119.0}, {"date": "2021-05-10", "close": 87880.0, "volume": 94.0}, {"date": "2021-05-11", "close": 88400.0, "volume": 102.0}, {"date": "2021-05-12", "close": 86520.0, "volume": 345.0}, {"date": "2021-05-13", "close": 80960.0, "volume": 100.0}, {"date": "2021-05-14", "close": 86000.0, "volume": 252.0}, {"date": "2021-05-17", "close": 87720.0, "volume": 128.0}, {"date": "2021-05-18", "close": 86040.0, "volume": 117.0}, {"date": "2021-05-19", "close": 78400.0, "volume": 130.0}, {"date": "2021-05-20", "close": 80000.0, "volume": 312.0}, {"date": "2021-05-21", "close": 69480.0, "volume": 201.0}, {"date": "2021-05-24", "close": 64200.0, "volume": 235.0}, {"date": "2021-05-25", "close": 62720.0, "volume": 120.0}, {"date": "2021-05-26", "close": 77240.0, "volume": 2009.0}, {"date": "2021-05-27", "close": 70840.0, "volume": 383.0}, {"date": "2021-05-28", "close": 68560.0, "volume": 224.0}, {"date": "2021-06-01", "close": 85000.0, "volume": 545.0}, {"date": "2021-06-02", "close": 75200.0, "volume": 600.0}, {"date": "2021-06-03", "close": 72800.0, "volume": 322.0}, {"date": "2021-06-04", "close": 71840.0, "volume": 193.0}, {"date": "2021-06-07", "close": 78120.0, "volume": 430.0}, {"date": "2021-06-08", "close": 73320.0, "volume": 357.0}, {"date": "2021-06-09", "close": 87720.0, "volume": 2172.0}, {"date": "2021-06-10", "close": 75760.0, "volume": 703.0}, {"date": "2021-06-11", "close": 82000.0, "volume": 561.0}, {"date": "2021-06-14", "close": 77680.0, "volume": 421.0}, {"date": "2021-06-15", "close": 72160.0, "volume": 244.0}, {"date": "2021-06-16", "close": 72000.0, "volume": 163.0}, {"date": "2021-06-17", "close": 69240.0, "volume": 173.0}, {"date": "2021-06-18", "close": 69800.0, "volume": 147.0}, {"date": "2021-06-21", "close": 69640.0, "volume": 136.0}, {"date": "2021-06-22", "close": 65680.0, "volume": 111.0}, {"date": "2021-06-23", "close": 66880.0, "volume": 251.0}, {"date": "2021-06-24", "close": 66640.0, "volume": 115.0}, {"date": "2021-06-25", "close": 66000.0, "volume": 125.0}, {"date": "2021-06-28", "close": 66800.0, "volume": 131.0}, {"date": "2021-06-29", "close": 67560.0, "volume": 377.0}, {"date": "2021-06-30", "close": 66520.0, "volume": 91.0}, {"date": "2021-07-01", "close": 63000.0, "volume": 92.0}, {"date": "2021-07-02", "close": 61120.0, "volume": 76.0}, {"date": "2021-07-06", "close": 56280.0, "volume": 103.0}, {"date": "2021-07-07", "close": 49520.0, "volume": 140.0}, {"date": "2021-07-08", "close": 47440.0, "volume": 241.0}, {"date": "2021-07-09", "close": 40760.0, "volume": 386.0}, {"date": "2021-07-12", "close": 38200.0, "volume": 191.0}, {"date": "2021-07-13", "close": 32120.0, "volume": 783.0}, {"date": "2021-07-14", "close": 27680.0, "volume": 378.0}, {"date": "2021-07-15", "close": 30080.0, "volume": 8410.0}, {"date": "2021-07-16", "close": 31640.0, "volume": 1589.0}, {"date": "2021-07-19", "close": 29200.0, "volume": 429.0}, {"date": "2021-07-20", "close": 25720.0, "volume": 423.0}, {"date": "2021-07-21", "close": 28600.0, "volume": 797.0}, {"date": "2021-07-22", "close": 26000.0, "volume": 234.0}, {"date": "2021-07-23", "close": 23760.0, "volume": 171.0}, {"date": "2021-07-26", "close": 27840.0, "volume": 1571.0}, {"date": "2021-07-27", "close": 23200.0, "volume": 299.0}, {"date": "2021-07-28", "close": 25040.0, "volume": 420.0}, {"date": "2021-07-29", "close": 26000.0, "volume": 334.0}, {"date": "2021-07-30", "close": 27520.0, "volume": 1410.0}, {"date": "2021-08-02", "close": 32240.0, "volume": 3283.0}, {"date": "2021-08-03", "close": 27920.0, "volume": 919.0}, {"date": "2021-08-04", "close": 25960.0, "volume": 668.0}, {"date": "2021-08-05", "close": 26680.0, "volume": 563.0}, {"date": "2021-08-06", "close": 25200.0, "volume": 235.0}, {"date": "2021-08-09", "close": 27120.0, "volume": 436.0}, {"date": "2021-08-10", "close": 28800.0, "volume": 508.0}, {"date": "2021-08-11", "close": 27560.0, "volume": 225.0}, {"date": "2021-08-12", "close": 26120.0, "volume": 163.0}, {"date": "2021-08-13", "close": 24680.0, "volume": 245.0}, {"date": "2021-08-16", "close": 23600.0, "volume": 149.0}, {"date": "2021-08-17", "close": 20840.0, "volume": 291.0}, {"date": "2021-08-18", "close": 20760.0, "volume": 303.0}, {"date": "2021-08-19", "close": 19600.0, "volume": 264.0}, {"date": "2021-08-20", "close": 20920.0, "volume": 380.0}, {"date": "2021-08-23", "close": 22000.0, "volume": 235.0}, {"date": "2021-08-24", "close": 28160.0, "volume": 20030.0}, {"date": "2021-08-25", "close": 44040.0, "volume": 19204.0}, {"date": "2021-08-26", "close": 43600.0, "volume": 14335.0}, {"date": "2021-08-27", "close": 45000.0, "volume": 7151.0}, {"date": "2021-08-30", "close": 41920.0, "volume": 1192.0}, {"date": "2021-08-31", "close": 46720.0, "volume": 2393.0}, {"date": "2021-09-01", "close": 52000.0, "volume": 1759.0}, {"date": "2021-09-02", "close": 44560.0, "volume": 2749.0}, {"date": "2021-09-03", "close": 35840.0, "volume": 977.0}, {"date": "2021-09-07", "close": 36480.0, "volume": 481.0}, {"date": "2021-09-08", "close": 35600.0, "volume": 1700.0}, {"date": "2021-09-09", "close": 36680.0, "volume": 564.0}, {"date": "2021-09-10", "close": 35960.0, "volume": 274.0}, {"date": "2021-09-13", "close": 37200.0, "volume": 1568.0}, {"date": "2021-09-14", "close": 34960.0, "volume": 436.0}, {"date": "2021-09-15", "close": 34840.0, "volume": 265.0}, {"date": "2021-09-16", "close": 37520.0, "volume": 522.0}, {"date": "2021-09-17", "close": 35080.0, "volume": 221.0}, {"date": "2021-09-20", "close": 29880.0, "volume": 326.0}, {"date": "2021-09-21", "close": 29160.0, "volume": 144.0}, {"date": "2021-09-22", "close": 30760.0, "volume": 630.0}, {"date": "2021-09-23", "close": 32480.0, "volume": 628.0}, {"date": "2021-09-24", "close": 30480.0, "volume": 140.0}, {"date": "2021-09-27", "close": 31240.0, "volume": 183.0}, {"date": "2021-09-28", "close": 29800.0, "volume": 256.0}, {"date": "2021-09-29", "close": 29480.0, "volume": 246.0}, {"date": "2021-09-30", "close": 30320.0, "volume": 145.0}, {"date": "2021-10-01", "close": 30400.0, "volume": 184.0}, {"date": "2021-10-04", "close": 27760.0, "volume": 210.0}, {"date": "2021-10-05", "close": 28360.0, "volume": 187.0}, {"date": "2021-10-06", "close": 29000.0, "volume": 266.0}, {"date": "2021-10-07", "close": 28440.0, "volume": 99.0}, {"date": "2021-10-08", "close": 27960.0, "volume": 183.0}, {"date": "2021-10-11", "close": 28280.0, "volume": 203.0}, {"date": "2021-10-12", "close": 30240.0, "volume": 505.0}, {"date": "2021-10-13", "close": 31160.0, "volume": 300.0}, {"date": "2021-10-14", "close": 31960.0, "volume": 458.0}, {"date": "2021-10-15", "close": 30960.0, "volume": 220.0}, {"date": "2021-10-18", "close": 31240.0, "volume": 175.0}, {"date": "2021-10-19", "close": 30640.0, "volume": 202.0}, {"date": "2021-10-20", "close": 28200.0, "volume": 977.0}, {"date": "2021-10-21", "close": 27760.0, "volume": 263.0}, {"date": "2021-10-22", "close": 28280.0, "volume": 989.0}, {"date": "2021-10-25", "close": 28560.0, "volume": 348.0}, {"date": "2021-10-26", "close": 27960.0, "volume": 440.0}, {"date": "2021-10-27", "close": 25120.0, "volume": 606.0}, {"date": "2021-10-28", "close": 24760.0, "volume": 380.0}, {"date": "2021-10-29", "close": 24120.0, "volume": 236.0}, {"date": "2021-11-01", "close": 26320.0, "volume": 717.0}, {"date": "2021-11-02", "close": 26160.0, "volume": 205.0}, {"date": "2021-11-03", "close": 26080.0, "volume": 220.0}, {"date": "2021-11-04", "close": 25360.0, "volume": 105.0}, {"date": "2021-11-05", "close": 24600.0, "volume": 92.0}, {"date": "2021-11-08", "close": 25080.0, "volume": 151.0}, {"date": "2021-11-09", "close": 24120.0, "volume": 130.0}, {"date": "2021-11-10", "close": 22040.0, "volume": 290.0}, {"date": "2021-11-11", "close": 21200.0, "volume": 242.0}, {"date": "2021-11-12", "close": 21520.0, "volume": 387.0}, {"date": "2021-11-15", "close": 21400.0, "volume": 144.0}, {"date": "2021-11-16", "close": 20360.0, "volume": 219.0}, {"date": "2021-11-17", "close": 19600.0, "volume": 163.0}, {"date": "2021-11-18", "close": 20440.0, "volume": 233.0}, {"date": "2021-11-19", "close": 19280.0, "volume": 69.0}, {"date": "2021-11-22", "close": 18600.0, "volume": 108.0}, {"date": "2021-11-23", "close": 19040.0, "volume": 129.0}, {"date": "2021-11-24", "close": 20360.0, "volume": 272.0}, {"date": "2021-11-26", "close": 18840.0, "volume": 71.0}, {"date": "2021-11-29", "close": 20920.0, "volume": 318.0}, {"date": "2021-11-30", "close": 20400.0, "volume": 144.0}, {"date": "2021-12-01", "close": 18920.0, "volume": 116.0}, {"date": "2021-12-02", "close": 17920.0, "volume": 103.0}, {"date": "2021-12-03", "close": 15880.0, "volume": 144.0}, {"date": "2021-12-06", "close": 16160.0, "volume": 88.0}, {"date": "2021-12-07", "close": 18000.0, "volume": 150.0}, {"date": "2021-12-08", "close": 18520.0, "volume": 34.0}, {"date": "2021-12-09", "close": 17080.0, "volume": 49.0}, {"date": "2021-12-10", "close": 16920.0, "volume": 54.0}, {"date": "2021-12-13", "close": 16440.0, "volume": 38.0}, {"date": "2021-12-14", "close": 16000.0, "volume": 58.0}, {"date": "2021-12-15", "close": 16160.0, "volume": 66.0}, {"date": "2021-12-16", "close": 15320.0, "volume": 44.0}, {"date": "2021-12-17", "close": 15640.0, "volume": 59.0}, {"date": "2021-12-20", "close": 15560.0, "volume": 28.0}, {"date": "2021-12-21", "close": 15040.0, "volume": 56.0}, {"date": "2021-12-22", "close": 15920.0, "volume": 118.0}, {"date": "2021-12-23", "close": 17960.0, "volume": 267.0}, {"date": "2021-12-27", "close": 17360.0, "volume": 188.0}, {"date": "2021-12-28", "close": 15240.0, "volume": 169.0}, {"date": "2021-12-29", "close": 20840.0, "volume": 7053.0}, {"date": "2021-12-30", "close": 17240.0, "volume": 963.0}, {"date": "2021-12-31", "close": 16200.0, "volume": 302.0}, {"date": "2022-01-03", "close": 16680.0, "volume": 195.0}, {"date": "2022-01-04", "close": 15520.0, "volume": 189.0}, {"date": "2022-01-05", "close": 14000.0, "volume": 221.0}, {"date": "2022-01-06", "close": 13840.0, "volume": 117.0}, {"date": "2022-01-07", "close": 13480.0, "volume": 165.0}, {"date": "2022-01-10", "close": 13440.0, "volume": 88.0}, {"date": "2022-01-11", "close": 14280.0, "volume": 68.0}, {"date": "2022-01-12", "close": 14000.0, "volume": 50.0}, {"date": "2022-01-13", "close": 15200.0, "volume": 6784.0}, {"date": "2022-01-14", "close": 13600.0, "volume": 432.0}, {"date": "2022-01-18", "close": 13000.0, "volume": 176.0}, {"date": "2022-01-19", "close": 13320.0, "volume": 108.0}, {"date": "2022-01-20", "close": 13160.0, "volume": 608.0}, {"date": "2022-01-21", "close": 11560.0, "volume": 203.0}, {"date": "2022-01-24", "close": 11080.0, "volume": 178.0}, {"date": "2022-01-25", "close": 11120.0, "volume": 87.0}, {"date": "2022-01-26", "close": 10600.0, "volume": 363.0}, {"date": "2022-01-27", "close": 10080.0, "volume": 75.0}, {"date": "2022-01-28", "close": 10760.0, "volume": 91.0}, {"date": "2022-01-31", "close": 11280.0, "volume": 96.0}, {"date": "2022-02-01", "close": 12080.0, "volume": 87.0}, {"date": "2022-02-02", "close": 11600.0, "volume": 44.0}, {"date": "2022-02-03", "close": 11200.0, "volume": 36.0}, {"date": "2022-02-04", "close": 11920.0, "volume": 160.0}, {"date": "2022-02-07", "close": 11440.0, "volume": 108.0}, {"date": "2022-02-08", "close": 11280.0, "volume": 60.0}, {"date": "2022-02-09", "close": 11320.0, "volume": 167.0}, {"date": "2022-02-10", "close": 10760.0, "volume": 153.0}, {"date": "2022-02-11", "close": 10400.0, "volume": 43.0}, {"date": "2022-02-14", "close": 10720.0, "volume": 63.0}, {"date": "2022-02-15", "close": 11000.0, "volume": 53.0}, {"date": "2022-02-16", "close": 10760.0, "volume": 48.0}, {"date": "2022-02-17", "close": 10800.0, "volume": 170.0}, {"date": "2022-02-18", "close": 10120.0, "volume": 38.0}, {"date": "2022-02-22", "close": 9960.0, "volume": 51.0}, {"date": "2022-02-23", "close": 8920.0, "volume": 38.0}, {"date": "2022-02-24", "close": 9000.0, "volume": 62.0}, {"date": "2022-02-25", "close": 8720.0, "volume": 52.0}, {"date": "2022-02-28", "close": 8680.0, "volume": 39.0}, {"date": "2022-03-01", "close": 8880.0, "volume": 20.0}, {"date": "2022-03-02", "close": 9040.0, "volume": 37.0}, {"date": "2022-03-03", "close": 8880.0, "volume": 19.0}, {"date": "2022-03-04", "close": 8320.0, "volume": 48.0}, {"date": "2022-03-07", "close": 7360.0, "volume": 93.0}, {"date": "2022-03-08", "close": 7240.0, "volume": 58.0}, {"date": "2022-03-09", "close": 7720.0, "volume": 87.0}, {"date": "2022-03-10", "close": 8080.0, "volume": 50.0}, {"date": "2022-03-11", "close": 7200.0, "volume": 44.0}, {"date": "2022-03-14", "close": 6840.0, "volume": 35.0}, {"date": "2022-03-15", "close": 7200.0, "volume": 144.0}, {"date": "2022-03-16", "close": 7320.0, "volume": 152.0}, {"date": "2022-03-17", "close": 9600.0, "volume": 443.0}, {"date": "2022-03-18", "close": 9680.0, "volume": 367.0}, {"date": "2022-03-21", "close": 8800.0, "volume": 103.0}, {"date": "2022-03-22", "close": 9640.0, "volume": 309.0}, {"date": "2022-03-23", "close": 9800.0, "volume": 164.0}, {"date": "2022-03-24", "close": 10640.0, "volume": 6711.0}, {"date": "2022-03-25", "close": 9080.0, "volume": 543.0}, {"date": "2022-03-28", "close": 9520.0, "volume": 244.0}, {"date": "2022-03-29", "close": 9760.0, "volume": 211.0}, {"date": "2022-03-30", "close": 9640.0, "volume": 178.0}, {"date": "2022-03-31", "close": 9000.0, "volume": 103.0}, {"date": "2022-04-01", "close": 14560.0, "volume": 8603.0}, {"date": "2022-04-04", "close": 15600.0, "volume": 10685.0}, {"date": "2022-04-05", "close": 13760.0, "volume": 2676.0}, {"date": "2022-04-06", "close": 13480.0, "volume": 2464.0}, {"date": "2022-04-07", "close": 13680.0, "volume": 1212.0}, {"date": "2022-04-08", "close": 15640.0, "volume": 4375.0}, {"date": "2022-04-11", "close": 14880.0, "volume": 1403.0}, {"date": "2022-04-12", "close": 11280.0, "volume": 1057.0}, {"date": "2022-04-13", "close": 11320.0, "volume": 361.0}, {"date": "2022-04-14", "close": 11080.0, "volume": 451.0}, {"date": "2022-04-18", "close": 10640.0, "volume": 235.0}, {"date": "2022-04-19", "close": 11120.0, "volume": 161.0}, {"date": "2022-04-20", "close": 10360.0, "volume": 284.0}, {"date": "2022-04-21", "close": 9520.0, "volume": 249.0}, {"date": "2022-04-22", "close": 10080.0, "volume": 124.0}, {"date": "2022-04-25", "close": 10360.0, "volume": 79.0}, {"date": "2022-04-26", "close": 9680.0, "volume": 57.0}, {"date": "2022-04-27", "close": 9400.0, "volume": 96.0}, {"date": "2022-04-28", "close": 9680.0, "volume": 96.0}, {"date": "2022-04-29", "close": 10120.0, "volume": 4404.0}, {"date": "2022-05-02", "close": 10000.0, "volume": 309.0}, {"date": "2022-05-03", "close": 9520.0, "volume": 107.0}, {"date": "2022-05-04", "close": 9800.0, "volume": 150.0}, {"date": "2022-05-05", "close": 9040.0, "volume": 90.0}, {"date": "2022-05-06", "close": 7800.0, "volume": 147.0}, {"date": "2022-05-09", "close": 7600.0, "volume": 127.0}, {"date": "2022-05-10", "close": 7560.0, "volume": 69.0}, {"date": "2022-05-11", "close": 6800.0, "volume": 68.0}, {"date": "2022-05-12", "close": 7040.0, "volume": 76.0}, {"date": "2022-05-13", "close": 7640.0, "volume": 91.0}, {"date": "2022-05-16", "close": 7200.0, "volume": 63.0}, {"date": "2022-05-17", "close": 7760.0, "volume": 63.0}, {"date": "2022-05-18", "close": 7680.0, "volume": 33.0}, {"date": "2022-05-19", "close": 7520.0, "volume": 75.0}, {"date": "2022-05-20", "close": 7600.0, "volume": 29.0}, {"date": "2022-05-23", "close": 7600.0, "volume": 42.0}, {"date": "2022-05-24", "close": 7720.0, "volume": 25.0}, {"date": "2022-05-25", "close": 7600.0, "volume": 48.0}, {"date": "2022-05-26", "close": 7840.0, "volume": 68.0}, {"date": "2022-05-27", "close": 7680.0, "volume": 102.0}, {"date": "2022-05-31", "close": 7960.0, "volume": 73.0}, {"date": "2022-06-01", "close": 8280.0, "volume": 93.0}, {"date": "2022-06-02", "close": 8520.0, "volume": 53.0}, {"date": "2022-06-03", "close": 8400.0, "volume": 52.0}, {"date": "2022-06-06", "close": 8000.0, "volume": 26.0}, {"date": "2022-06-07", "close": 8040.0, "volume": 23.0}, {"date": "2022-06-08", "close": 7960.0, "volume": 29.0}, {"date": "2022-06-09", "close": 8160.0, "volume": 54.0}, {"date": "2022-06-10", "close": 7720.0, "volume": 25.0}, {"date": "2022-06-13", "close": 7520.0, "volume": 22.0}, {"date": "2022-06-14", "close": 7120.0, "volume": 46.0}, {"date": "2022-06-15", "close": 7320.0, "volume": 30.0}, {"date": "2022-06-16", "close": 6720.0, "volume": 34.0}, {"date": "2022-06-17", "close": 6960.0, "volume": 22.0}, {"date": "2022-06-21", "close": 6880.0, "volume": 95.0}, {"date": "2022-06-22", "close": 6520.0, "volume": 51.0}, {"date": "2022-06-23", "close": 6760.0, "volume": 40.0}, {"date": "2022-06-24", "close": 7200.0, "volume": 49.0}, {"date": "2022-06-27", "close": 7160.0, "volume": 11.0}, {"date": "2022-06-28", "close": 6682.8, "volume": 46.0}, {"date": "2022-06-29", "close": 6800.0, "volume": 18.0}, {"date": "2022-06-30", "close": 6640.0, "volume": 34.0}, {"date": "2022-07-01", "close": 6880.0, "volume": 17.0}, {"date": "2022-07-05", "close": 6880.0, "volume": 14.0}, {"date": "2022-07-06", "close": 6920.0, "volume": 20.0}, {"date": "2022-07-07", "close": 7320.0, "volume": 41.0}, {"date": "2022-07-08", "close": 7160.0, "volume": 16.0}, {"date": "2022-07-11", "close": 7040.0, "volume": 32.0}, {"date": "2022-07-12", "close": 7160.0, "volume": 28.0}, {"date": "2022-07-13", "close": 7080.0, "volume": 9.0}, {"date": "2022-07-14", "close": 6840.0, "volume": 17.0}, {"date": "2022-07-15", "close": 7080.0, "volume": 19.0}, {"date": "2022-07-18", "close": 7360.0, "volume": 63.0}, {"date": "2022-07-19", "close": 7040.0, "volume": 22.0}, {"date": "2022-07-20", "close": 7440.0, "volume": 25.0}, {"date": "2022-07-21", "close": 7320.0, "volume": 18.0}, {"date": "2022-07-22", "close": 6880.0, "volume": 34.0}, {"date": "2022-07-25", "close": 6880.0, "volume": 15.0}, {"date": "2022-07-26", "close": 6560.0, "volume": 28.0}, {"date": "2022-07-27", "close": 6800.0, "volume": 17.0}, {"date": "2022-07-28", "close": 7080.0, "volume": 20.0}, {"date": "2022-07-29", "close": 6680.0, "volume": 34.0}, {"date": "2022-08-01", "close": 6680.0, "volume": 23.0}, {"date": "2022-08-02", "close": 6960.0, "volume": 60.0}, {"date": "2022-08-03", "close": 7040.0, "volume": 25.0}, {"date": "2022-08-04", "close": 7200.4, "volume": 95.0}, {"date": "2022-08-05", "close": 6880.0, "volume": 28.0}, {"date": "2022-08-08", "close": 8480.0, "volume": 312.0}, {"date": "2022-08-09", "close": 7160.0, "volume": 197.0}, {"date": "2022-08-10", "close": 7680.0, "volume": 107.0}, {"date": "2022-08-11", "close": 7560.0, "volume": 25.0}, {"date": "2022-08-12", "close": 7440.0, "volume": 46.0}, {"date": "2022-08-15", "close": 7680.0, "volume": 36.0}, {"date": "2022-08-16", "close": 7880.0, "volume": 55.0}, {"date": "2022-08-17", "close": 7480.0, "volume": 44.0}, {"date": "2022-08-18", "close": 7320.0, "volume": 21.0}, {"date": "2022-08-19", "close": 6880.0, "volume": 34.0}, {"date": "2022-08-22", "close": 6720.0, "volume": 27.0}, {"date": "2022-08-23", "close": 6720.0, "volume": 32.0}, {"date": "2022-08-24", "close": 6880.0, "volume": 17.0}, {"date": "2022-08-25", "close": 7000.0, "volume": 21.0}, {"date": "2022-08-26", "close": 6640.0, "volume": 38.0}, {"date": "2022-08-29", "close": 6320.0, "volume": 72.0}, {"date": "2022-08-30", "close": 6320.0, "volume": 28.0}, {"date": "2022-08-31", "close": 6400.0, "volume": 46.0}, {"date": "2022-09-01", "close": 5880.0, "volume": 41.0}, {"date": "2022-09-02", "close": 5600.0, "volume": 34.0}, {"date": "2022-09-06", "close": 5640.0, "volume": 11.0}, {"date": "2022-09-07", "close": 5640.0, "volume": 15.0}, {"date": "2022-09-08", "close": 5640.0, "volume": 14.0}, {"date": "2022-09-09", "close": 5960.0, "volume": 13.0}, {"date": "2022-09-12", "close": 5640.0, "volume": 30.0}, {"date": "2022-09-13", "close": 5360.0, "volume": 25.0}, {"date": "2022-09-14", "close": 5400.0, "volume": 28.0}, {"date": "2022-09-15", "close": 5440.0, "volume": 52.0}, {"date": "2022-09-16", "close": 5040.0, "volume": 21.0}, {"date": "2022-09-19", "close": 5080.0, "volume": 14.0}, {"date": "2022-09-20", "close": 5000.0, "volume": 12.0}, {"date": "2022-09-21", "close": 4800.0, "volume": 38.0}, {"date": "2022-09-22", "close": 4480.0, "volume": 19.0}, {"date": "2022-09-23", "close": 4240.0, "volume": 48.0}, {"date": "2022-09-26", "close": 3579.996, "volume": 94.0}, {"date": "2022-09-27", "close": 3520.0, "volume": 16.0}, {"date": "2022-09-28", "close": 4120.0, "volume": 30.0}, {"date": "2022-09-29", "close": 3683.2, "volume": 20.0}, {"date": "2022-09-30", "close": 4160.0, "volume": 24.0}, {"date": "2022-10-03", "close": 3588.1, "volume": 56.0}, {"date": "2022-10-04", "close": 3672.4, "volume": 25.0}, {"date": "2022-10-05", "close": 3712.8, "volume": 14.0}, {"date": "2022-10-06", "close": 3760.0, "volume": 8.0}, {"date": "2022-10-07", "close": 3520.0, "volume": 19.0}, {"date": "2022-10-10", "close": 3280.0, "volume": 14.0}, {"date": "2022-10-11", "close": 3126.4, "volume": 13.0}, {"date": "2022-10-12", "close": 3000.8, "volume": 27.0}, {"date": "2022-10-13", "close": 2964.8, "volume": 11.0}, {"date": "2022-10-14", "close": 3040.0, "volume": 10.0}, {"date": "2022-10-17", "close": 2959.6, "volume": 28.0}, {"date": "2022-10-18", "close": 2959.996, "volume": 24.0}, {"date": "2022-10-19", "close": 3080.0, "volume": 21.0}, {"date": "2022-10-20", "close": 3060.0, "volume": 8.0}, {"date": "2022-10-21", "close": 2950.0, "volume": 20.0}, {"date": "2022-10-24", "close": 2959.6, "volume": 24.0}, {"date": "2022-10-25", "close": 3034.0, "volume": 12.0}, {"date": "2022-10-26", "close": 3266.0, "volume": 37.0}, {"date": "2022-10-27", "close": 3240.0, "volume": 20.0}, {"date": "2022-10-28", "close": 3210.0, "volume": 15.0}, {"date": "2022-10-31", "close": 3234.8, "volume": 20.0}, {"date": "2022-11-01", "close": 3292.0, "volume": 39.0}, {"date": "2022-11-02", "close": 3360.0, "volume": 14.0}, {"date": "2022-11-03", "close": 3320.0, "volume": 11.0}, {"date": "2022-11-04", "close": 3040.0, "volume": 16.0}, {"date": "2022-11-07", "close": 3080.0, "volume": 10.0}, {"date": "2022-11-08", "close": 3159.6, "volume": 7.0}, {"date": "2022-11-09", "close": 3118.8, "volume": 7.0}, {"date": "2022-11-10", "close": 3200.0, "volume": 23.0}, {"date": "2022-11-11", "close": 3346.8, "volume": 13.0}, {"date": "2022-11-14", "close": 3520.0, "volume": 11.0}, {"date": "2022-11-15", "close": 3480.0, "volume": 13.0}, {"date": "2022-11-16", "close": 3554.4, "volume": 5.0}, {"date": "2022-11-17", "close": 3420.0, "volume": 11.0}, {"date": "2022-11-18", "close": 3240.0, "volume": 26.0}, {"date": "2022-11-21", "close": 3199.2, "volume": 5.0}, {"date": "2022-11-22", "close": 3196.0, "volume": 5.0}, {"date": "2022-11-23", "close": 2970.8, "volume": 11.0}, {"date": "2022-11-25", "close": 2900.0, "volume": 3.0}, {"date": "2022-11-28", "close": 2998.0, "volume": 6.0}, {"date": "2022-11-29", "close": 3000.8, "volume": 13.0}, {"date": "2022-11-30", "close": 3044.8, "volume": 10.0}, {"date": "2022-12-01", "close": 2974.8, "volume": 7.0}, {"date": "2022-12-02", "close": 3040.0, "volume": 5.0}, {"date": "2022-12-05", "close": 3056.0, "volume": 3.0}, {"date": "2022-12-06", "close": 3159.6, "volume": 7.0}, {"date": "2022-12-07", "close": 3052.8, "volume": 7.0}, {"date": "2022-12-08", "close": 2958.4, "volume": 10.0}, {"date": "2022-12-09", "close": 2910.0, "volume": 6.0}, {"date": "2022-12-12", "close": 3120.0, "volume": 31.0}, {"date": "2022-12-13", "close": 2914.0, "volume": 16.0}, {"date": "2022-12-14", "close": 2752.0, "volume": 12.0}, {"date": "2022-12-15", "close": 2806.4, "volume": 13.0}, {"date": "2022-12-16", "close": 2680.4, "volume": 8.0}, {"date": "2022-12-19", "close": 2520.0, "volume": 11.0}, {"date": "2022-12-20", "close": 2486.4, "volume": 9.0}, {"date": "2022-12-21", "close": 2484.8, "volume": 8.0}, {"date": "2022-12-22", "close": 2239.2, "volume": 10.0}, {"date": "2022-12-23", "close": 2240.4, "volume": 6.0}, {"date": "2022-12-27", "close": 2120.4, "volume": 10.0}, {"date": "2022-12-28", "close": 2088.4, "volume": 26.0}, {"date": "2022-12-29", "close": 2199.6, "volume": 27.0}, {"date": "2022-12-30", "close": 2201.6, "volume": 17.0}, {"date": "2023-01-03", "close": 2340.0, "volume": 5.0}, {"date": "2023-01-04", "close": 2420.4, "volume": 10.0}, {"date": "2023-01-05", "close": 2401.2, "volume": 4.0}, {"date": "2023-01-06", "close": 2522.4, "volume": 15.0}, {"date": "2023-01-09", "close": 2759.2, "volume": 14.0}, {"date": "2023-01-10", "close": 2880.4, "volume": 25.0}, {"date": "2023-01-11", "close": 2878.8, "volume": 15.0}, {"date": "2023-01-12", "close": 3076.0, "volume": 54.0}, {"date": "2023-01-13", "close": 3475.2, "volume": 85.0}, {"date": "2023-01-17", "close": 3680.4, "volume": 256.0}, {"date": "2023-01-18", "close": 3320.0, "volume": 51.0}, {"date": "2023-01-19", "close": 3172.2, "volume": 23.0}, {"date": "2023-01-20", "close": 3284.4, "volume": 15.0}, {"date": "2023-01-23", "close": 3215.596, "volume": 26.0}, {"date": "2023-01-24", "close": 3198.4, "volume": 20.0}, {"date": "2023-01-25", "close": 3080.0, "volume": 9.0}, {"date": "2023-01-26", "close": 3000.0, "volume": 25.0}, {"date": "2023-01-27", "close": 2993.6, "volume": 26.0}, {"date": "2023-01-30", "close": 3000.0, "volume": 9.0}, {"date": "2023-01-31", "close": 3180.404, "volume": 29.0}, {"date": "2023-02-01", "close": 3194.0, "volume": 13.0}, {"date": "2023-02-02", "close": 3220.4, "volume": 82.0}, {"date": "2023-02-03", "close": 3280.0, "volume": 17.0}, {"date": "2023-02-06", "close": 3327.6, "volume": 21.0}, {"date": "2023-02-07", "close": 3283.2, "volume": 19.0}, {"date": "2023-02-08", "close": 4240.0, "volume": 2104.0}, {"date": "2023-02-09", "close": 4120.0, "volume": 406.0}, {"date": "2023-02-10", "close": 5160.0, "volume": 2096.0}, {"date": "2023-02-13", "close": 4160.0, "volume": 382.0}, {"date": "2023-02-14", "close": 4640.0, "volume": 126.0}, {"date": "2023-02-15", "close": 4240.0, "volume": 132.0}, {"date": "2023-02-16", "close": 4400.0, "volume": 86.0}, {"date": "2023-02-17", "close": 3960.0, "volume": 80.0}, {"date": "2023-02-21", "close": 3720.4, "volume": 34.0}, {"date": "2023-02-22", "close": 3624.8, "volume": 52.0}, {"date": "2023-02-23", "close": 3380.0, "volume": 29.0}, {"date": "2023-02-24", "close": 3240.0, "volume": 20.0}, {"date": "2023-02-27", "close": 3200.0, "volume": 14.0}, {"date": "2023-02-28", "close": 3160.0, "volume": 12.0}, {"date": "2023-03-01", "close": 3160.0, "volume": 15.0}, {"date": "2023-03-02", "close": 3100.0, "volume": 10.0}, {"date": "2023-03-03", "close": 3400.0, "volume": 23.0}, {"date": "2023-03-06", "close": 3280.0, "volume": 8.0}, {"date": "2023-03-07", "close": 3210.824, "volume": 8.0}, {"date": "2023-03-08", "close": 3080.0, "volume": 12.0}, {"date": "2023-03-09", "close": 2839.6, "volume": 20.0}, {"date": "2023-03-10", "close": 2524.0, "volume": 33.0}, {"date": "2023-03-13", "close": 2320.0, "volume": 61.0}, {"date": "2023-03-14", "close": 2555.6, "volume": 41.0}, {"date": "2023-03-15", "close": 2559.6, "volume": 15.0}, {"date": "2023-03-16", "close": 2639.596, "volume": 6.0}, {"date": "2023-03-17", "close": 2680.0, "volume": 8.0}, {"date": "2023-03-20", "close": 2386.4, "volume": 9.0}, {"date": "2023-03-21", "close": 2360.0, "volume": 21.0}, {"date": "2023-03-22", "close": 2320.4, "volume": 11.0}, {"date": "2023-03-23", "close": 2400.0, "volume": 8.0}, {"date": "2023-03-24", "close": 2348.796, "volume": 9.0}, {"date": "2023-03-27", "close": 2297.2, "volume": 15.0}, {"date": "2023-03-28", "close": 2336.8, "volume": 3.0}, {"date": "2023-03-29", "close": 2460.0, "volume": 11.0}, {"date": "2023-03-30", "close": 2453.2, "volume": 5.0}, {"date": "2023-03-31", "close": 2520.4, "volume": 7.0}, {"date": "2023-04-03", "close": 2480.4, "volume": 9.0}, {"date": "2023-04-04", "close": 2497.6, "volume": 3.0}, {"date": "2023-04-05", "close": 2360.0, "volume": 16.0}, {"date": "2023-04-06", "close": 2320.0, "volume": 4.0}, {"date": "2023-04-10", "close": 2440.0, "volume": 9.0}, {"date": "2023-04-11", "close": 2480.4, "volume": 3.0}, {"date": "2023-04-12", "close": 2479.596, "volume": 10.0}, {"date": "2023-04-13", "close": 2404.404, "volume": 5.0}, {"date": "2023-04-14", "close": 2400.0, "volume": 13.0}, {"date": "2023-04-17", "close": 2382.6, "volume": 12.0}, {"date": "2023-04-18", "close": 2520.0, "volume": 40.0}, {"date": "2023-04-19", "close": 2404.0, "volume": 5.0}, {"date": "2023-04-20", "close": 2409.2, "volume": 3.0}, {"date": "2023-04-21", "close": 2405.2, "volume": 2.0}, {"date": "2023-04-24", "close": 2325.2, "volume": 13.0}, {"date": "2023-04-25", "close": 2242.0, "volume": 11.0}, {"date": "2023-04-26", "close": 2240.4, "volume": 2.0}, {"date": "2023-04-27", "close": 2136.0, "volume": 22.0}, {"date": "2023-04-28", "close": 2240.4, "volume": 24.0}, {"date": "2023-05-01", "close": 2725.2, "volume": 305.0}, {"date": "2023-05-02", "close": 2440.8, "volume": 42.0}, {"date": "2023-05-03", "close": 2348.0, "volume": 18.0}, {"date": "2023-05-04", "close": 2399.6, "volume": 9.0}, {"date": "2023-05-05", "close": 2356.0, "volume": 19.0}, {"date": "2023-05-08", "close": 2360.4, "volume": 4.0}, {"date": "2023-05-09", "close": 2320.4, "volume": 8.0}, {"date": "2023-05-10", "close": 2270.8, "volume": 23.0}, {"date": "2023-05-11", "close": 2280.0, "volume": 12.0}, {"date": "2023-05-12", "close": 2124.4, "volume": 16.0}, {"date": "2023-05-15", "close": 2198.8, "volume": 9.0}, {"date": "2023-05-16", "close": 2210.028, "volume": 16.0}, {"date": "2023-05-17", "close": 2238.8, "volume": 7.0}, {"date": "2023-05-18", "close": 2195.6, "volume": 13.0}, {"date": "2023-05-19", "close": 2239.6, "volume": 6.0}, {"date": "2023-05-22", "close": 2240.0, "volume": 6.0}, {"date": "2023-05-23", "close": 2180.0, "volume": 4.0}, {"date": "2023-05-24", "close": 2140.0, "volume": 12.0}, {"date": "2023-05-25", "close": 2132.0, "volume": 8.0}, {"date": "2023-05-26", "close": 2200.0, "volume": 12.0}, {"date": "2023-05-30", "close": 2160.0, "volume": 11.0}, {"date": "2023-05-31", "close": 2120.0, "volume": 17.0}, {"date": "2023-06-01", "close": 2000.0, "volume": 26.0}, {"date": "2023-06-02", "close": 1943.384, "volume": 63.0}, {"date": "2023-06-05", "close": 1883.304, "volume": 12.0}, {"date": "2023-06-06", "close": 1880.0, "volume": 25.0}, {"date": "2023-06-07", "close": 1882.0, "volume": 9.0}, {"date": "2023-06-08", "close": 1959.6, "volume": 29.0}, {"date": "2023-06-09", "close": 1512.4, "volume": 399.0}, {"date": "2023-06-12", "close": 1400.8, "volume": 50.0}, {"date": "2023-06-13", "close": 1394.8, "volume": 33.0}, {"date": "2023-06-14", "close": 1421.2, "volume": 34.0}, {"date": "2023-06-15", "close": 1760.0, "volume": 188.0}, {"date": "2023-06-16", "close": 1560.0, "volume": 56.0}, {"date": "2023-06-20", "close": 1400.0, "volume": 90.0}, {"date": "2023-06-21", "close": 1414.0, "volume": 60.0}, {"date": "2023-06-22", "close": 1519.6, "volume": 44.0}, {"date": "2023-06-23", "close": 1518.8, "volume": 30.0}, {"date": "2023-06-26", "close": 1320.0, "volume": 160.0}, {"date": "2023-06-27", "close": 1294.0, "volume": 27.0}, {"date": "2023-06-28", "close": 1400.0, "volume": 18.0}, {"date": "2023-06-29", "close": 1440.4, "volume": 17.0}, {"date": "2023-06-30", "close": 1400.0, "volume": 15.0}, {"date": "2023-07-03", "close": 1319.6, "volume": 155.0}, {"date": "2023-07-05", "close": 1279.2, "volume": 202.0}, {"date": "2023-07-06", "close": 1160.0, "volume": 90.0}, {"date": "2023-07-07", "close": 1234.0, "volume": 50.0}, {"date": "2023-07-10", "close": 1240.004, "volume": 42.0}, {"date": "2023-07-11", "close": 1160.0, "volume": 145.0}, {"date": "2023-07-12", "close": 1440.0, "volume": 1215.0}, {"date": "2023-07-13", "close": 1240.0, "volume": 302.0}, {"date": "2023-07-14", "close": 1180.0, "volume": 96.0}, {"date": "2023-07-17", "close": 1164.0, "volume": 43.0}, {"date": "2023-07-18", "close": 1104.0, "volume": 119.0}, {"date": "2023-07-19", "close": 1104.0, "volume": 31.0}, {"date": "2023-07-20", "close": 1092.4, "volume": 54.0}, {"date": "2023-07-21", "close": 1165.6, "volume": 32.0}, {"date": "2023-07-24", "close": 932.0, "volume": 708.0}, {"date": "2023-07-25", "close": 920.4, "volume": 51.0}, {"date": "2023-07-26", "close": 952.0, "volume": 70.0}, {"date": "2023-07-27", "close": 800.0, "volume": 406.0}, {"date": "2023-07-28", "close": 820.0, "volume": 69.0}, {"date": "2023-07-31", "close": 726.2, "volume": 574.0}, {"date": "2023-08-01", "close": 744.0, "volume": 93.0}, {"date": "2023-08-02", "close": 743.2, "volume": 52.0}, {"date": "2023-08-03", "close": 770.0, "volume": 40.0}, {"date": "2023-08-04", "close": 946.0, "volume": 6190.0}, {"date": "2023-08-07", "close": 793.6, "volume": 685.0}, {"date": "2023-08-08", "close": 780.0, "volume": 377.0}, {"date": "2023-08-09", "close": 799.6, "volume": 116.0}, {"date": "2023-08-10", "close": 792.0, "volume": 180.0}, {"date": "2023-08-11", "close": 760.0, "volume": 74.0}, {"date": "2023-08-14", "close": 722.0, "volume": 68.0}, {"date": "2023-08-15", "close": 751.2, "volume": 174.0}, {"date": "2023-08-16", "close": 739.6, "volume": 52.0}, {"date": "2023-08-17", "close": 750.0, "volume": 44.0}, {"date": "2023-08-18", "close": 721.2, "volume": 60.0}, {"date": "2023-08-21", "close": 735.2, "volume": 22.0}, {"date": "2023-08-22", "close": 696.4, "volume": 36.0}, {"date": "2023-08-23", "close": 687.2, "volume": 19.0}, {"date": "2023-08-24", "close": 700.0, "volume": 39.0}, {"date": "2023-08-25", "close": 681.2, "volume": 297.0}, {"date": "2023-08-28", "close": 703.6, "volume": 174.0}, {"date": "2023-08-29", "close": 746.8, "volume": 222.0}, {"date": "2023-08-30", "close": 723.6, "volume": 61.0}, {"date": "2023-08-31", "close": 746.0, "volume": 18.0}, {"date": "2023-09-01", "close": 726.4, "volume": 35.0}, {"date": "2023-09-05", "close": 867.6, "volume": 280.0}, {"date": "2023-09-06", "close": 740.0, "volume": 147.0}, {"date": "2023-09-07", "close": 800.0, "volume": 230.0}, {"date": "2023-09-08", "close": 754.0, "volume": 29.0}, {"date": "2023-09-11", "close": 836.0, "volume": 74.0}, {"date": "2023-09-12", "close": 800.0, "volume": 29.0}, {"date": "2023-09-13", "close": 760.0, "volume": 50.0}, {"date": "2023-09-14", "close": 774.0, "volume": 21.0}, {"date": "2023-09-15", "close": 798.8, "volume": 36.0}, {"date": "2023-09-18", "close": 736.8, "volume": 156.0}, {"date": "2023-09-19", "close": 795.2, "volume": 233.0}, {"date": "2023-09-20", "close": 760.8, "volume": 64.0}, {"date": "2023-09-21", "close": 697.2, "volume": 93.0}, {"date": "2023-09-22", "close": 647.6, "volume": 38.0}, {"date": "2023-09-25", "close": 640.0, "volume": 41.0}, {"date": "2023-09-26", "close": 632.0, "volume": 74.0}, {"date": "2023-09-27", "close": 660.0, "volume": 62.0}, {"date": "2023-09-28", "close": 666.0, "volume": 25.0}, {"date": "2023-09-29", "close": 651.2, "volume": 31.0}, {"date": "2023-10-02", "close": 614.4, "volume": 56.0}, {"date": "2023-10-03", "close": 600.0, "volume": 63.0}, {"date": "2023-10-04", "close": 656.0, "volume": 32.0}, {"date": "2023-10-05", "close": 622.0, "volume": 15.0}, {"date": "2023-10-06", "close": 649.6, "volume": 14.0}, {"date": "2023-10-09", "close": 624.4, "volume": 14.0}, {"date": "2023-10-10", "close": 646.0, "volume": 28.0}, {"date": "2023-10-11", "close": 658.0, "volume": 180.0}, {"date": "2023-10-12", "close": 668.0, "volume": 104.0}, {"date": "2023-10-13", "close": 675.2, "volume": 35.0}, {"date": "2023-10-16", "close": 644.8, "volume": 46.0}, {"date": "2023-10-17", "close": 648.4, "volume": 31.0}, {"date": "2023-10-18", "close": 630.8, "volume": 20.0}, {"date": "2023-10-19", "close": 641.2, "volume": 32.0}, {"date": "2023-10-20", "close": 594.0, "volume": 37.0}, {"date": "2023-10-23", "close": 599.2, "volume": 60.0}, {"date": "2023-10-24", "close": 619.6, "volume": 23.0}, {"date": "2023-10-25", "close": 597.2, "volume": 30.0}, {"date": "2023-10-26", "close": 599.6, "volume": 105.0}, {"date": "2023-10-27", "close": 579.2, "volume": 45.0}, {"date": "2023-10-30", "close": 572.4, "volume": 53.0}, {"date": "2023-10-31", "close": 527.2, "volume": 29.0}, {"date": "2023-11-01", "close": 530.0, "volume": 69.0}, {"date": "2023-11-02", "close": 522.4, "volume": 16.0}, {"date": "2023-11-03", "close": 542.8, "volume": 26.0}, {"date": "2023-11-06", "close": 540.384, "volume": 23.0}, {"date": "2023-11-07", "close": 517.2, "volume": 55.0}, {"date": "2023-11-08", "close": 551.812, "volume": 41.0}, {"date": "2023-11-09", "close": 524.8, "volume": 103.0}, {"date": "2023-11-10", "close": 515.6, "volume": 33.0}, {"date": "2023-11-13", "close": 529.2, "volume": 11.0}, {"date": "2023-11-14", "close": 564.0, "volume": 42.0}, {"date": "2023-11-15", "close": 600.0, "volume": 67.0}, {"date": "2023-11-16", "close": 616.0, "volume": 51.0}, {"date": "2023-11-17", "close": 568.4, "volume": 84.0}, {"date": "2023-11-20", "close": 594.0, "volume": 79.0}, {"date": "2023-11-21", "close": 598.4, "volume": 93.0}, {"date": "2023-11-22", "close": 559.2, "volume": 31.0}, {"date": "2023-11-24", "close": 600.4, "volume": 33.0}, {"date": "2023-11-27", "close": 610.0, "volume": 30.0}, {"date": "2023-11-28", "close": 597.2, "volume": 26.0}, {"date": "2023-11-29", "close": 608.4, "volume": 22.0}, {"date": "2023-11-30", "close": 598.4, "volume": 11.0}, {"date": "2023-12-01", "close": 735.2, "volume": 602.0}, {"date": "2023-12-04", "close": 700.0, "volume": 88.0}, {"date": "2023-12-05", "close": 780.0, "volume": 162.0}, {"date": "2023-12-06", "close": 720.4, "volume": 132.0}, {"date": "2023-12-07", "close": 708.4, "volume": 23.0}, {"date": "2023-12-08", "close": 720.0, "volume": 53.0}, {"date": "2023-12-11", "close": 604.0, "volume": 91.0}, {"date": "2023-12-12", "close": 592.0, "volume": 8.0}, {"date": "2023-12-13", "close": 609.6, "volume": 29.0}, {"date": "2023-12-14", "close": 640.4, "volume": 24.0}, {"date": "2023-12-15", "close": 677.2, "volume": 47.0}, {"date": "2023-12-18", "close": 661.2, "volume": 28.0}, {"date": "2023-12-19", "close": 668.0, "volume": 28.0}, {"date": "2023-12-20", "close": 718.8, "volume": 64.0}, {"date": "2023-12-21", "close": 730.8, "volume": 16.0}, {"date": "2023-12-22", "close": 774.0, "volume": 106.0}, {"date": "2023-12-26", "close": 806.0, "volume": 45.0}, {"date": "2023-12-27", "close": 880.0, "volume": 121.0}, {"date": "2023-12-28", "close": 924.4, "volume": 101.0}, {"date": "2023-12-29", "close": 743.2, "volume": 130.0}, {"date": "2024-01-02", "close": 776.0, "volume": 44.0}, {"date": "2024-01-03", "close": 780.0, "volume": 32.0}, {"date": "2024-01-04", "close": 775.6, "volume": 22.0}, {"date": "2024-01-05", "close": 770.0, "volume": 21.0}, {"date": "2024-01-08", "close": 816.0, "volume": 27.0}, {"date": "2024-01-09", "close": 808.0, "volume": 23.0}, {"date": "2024-01-10", "close": 771.6, "volume": 16.0}, {"date": "2024-01-11", "close": 816.0, "volume": 70.0}, {"date": "2024-01-12", "close": 774.4, "volume": 25.0}, {"date": "2024-01-16", "close": 726.804, "volume": 24.0}, {"date": "2024-01-17", "close": 736.0, "volume": 35.0}, {"date": "2024-01-18", "close": 722.368, "volume": 12.0}, {"date": "2024-01-19", "close": 759.6, "volume": 26.0}, {"date": "2024-01-22", "close": 739.6, "volume": 18.0}, {"date": "2024-01-23", "close": 725.2, "volume": 22.0}, {"date": "2024-01-24", "close": 721.2, "volume": 7.0}, {"date": "2024-01-25", "close": 711.2, "volume": 8.0}, {"date": "2024-01-26", "close": 716.0, "volume": 9.0}, {"date": "2024-01-29", "close": 723.2, "volume": 9.0}, {"date": "2024-01-30", "close": 738.4, "volume": 12.0}, {"date": "2024-01-31", "close": 768.4, "volume": 9.0}, {"date": "2024-02-01", "close": 730.8, "volume": 9.0}, {"date": "2024-02-02", "close": 720.4, "volume": 9.0}, {"date": "2024-02-05", "close": 668.0, "volume": 16.0}, {"date": "2024-02-06", "close": 680.0, "volume": 21.0}, {"date": "2024-02-07", "close": 668.4, "volume": 8.0}, {"date": "2024-02-08", "close": 680.0, "volume": 43.0}, {"date": "2024-02-09", "close": 680.0, "volume": 33.0}, {"date": "2024-02-12", "close": 722.804, "volume": 57.0}, {"date": "2024-02-13", "close": 728.0, "volume": 12.0}, {"date": "2024-02-14", "close": 754.4, "volume": 30.0}, {"date": "2024-02-15", "close": 800.0, "volume": 118.0}, {"date": "2024-02-16", "close": 801.6, "volume": 326.0}, {"date": "2024-02-20", "close": 704.0, "volume": 67.0}, {"date": "2024-02-21", "close": 755.2, "volume": 73.0}, {"date": "2024-02-22", "close": 844.0, "volume": 1376.0}, {"date": "2024-02-23", "close": 848.0, "volume": 222.0}, {"date": "2024-02-26", "close": 856.0, "volume": 115.0}, {"date": "2024-02-27", "close": 919.2, "volume": 225.0}, {"date": "2024-02-28", "close": 880.0, "volume": 171.0}, {"date": "2024-02-29", "close": 955.2, "volume": 410.0}, {"date": "2024-03-01", "close": 999.6, "volume": 135.0}, {"date": "2024-03-04", "close": 1044.0, "volume": 373.0}, {"date": "2024-03-05", "close": 1061.6, "volume": 1132.0}, {"date": "2024-03-06", "close": 970.8, "volume": 304.0}, {"date": "2024-03-07", "close": 996.0, "volume": 120.0}, {"date": "2024-03-08", "close": 936.0, "volume": 122.0}, {"date": "2024-03-11", "close": 950.0, "volume": 190.0}, {"date": "2024-03-12", "close": 1005.6, "volume": 152.0}, {"date": "2024-03-13", "close": 970.4, "volume": 105.0}, {"date": "2024-03-14", "close": 916.0, "volume": 91.0}, {"date": "2024-03-15", "close": 896.0, "volume": 95.0}, {"date": "2024-03-18", "close": 832.0, "volume": 174.0}, {"date": "2024-03-19", "close": 836.0, "volume": 48.0}, {"date": "2024-03-20", "close": 898.8, "volume": 81.0}, {"date": "2024-03-21", "close": 955.6, "volume": 93.0}, {"date": "2024-03-22", "close": 940.4, "volume": 35.0}, {"date": "2024-03-25", "close": 795.196, "volume": 394.0}, {"date": "2024-03-26", "close": 679.6, "volume": 384.0}, {"date": "2024-03-27", "close": 633.2, "volume": 382.0}, {"date": "2024-03-28", "close": 656.0, "volume": 224.0}, {"date": "2024-04-01", "close": 628.8, "volume": 113.0}, {"date": "2024-04-02", "close": 624.0, "volume": 55.0}, {"date": "2024-04-03", "close": 636.8, "volume": 115.0}, {"date": "2024-04-04", "close": 612.4, "volume": 37.0}, {"date": "2024-04-05", "close": 600.0, "volume": 67.0}, {"date": "2024-04-08", "close": 616.8, "volume": 54.0}, {"date": "2024-04-09", "close": 596.0, "volume": 37.0}, {"date": "2024-04-10", "close": 586.4, "volume": 56.0}, {"date": "2024-04-11", "close": 580.0, "volume": 110.0}, {"date": "2024-04-12", "close": 396.0, "volume": 2445.0}, {"date": "2024-04-15", "close": 332.8, "volume": 513.0}, {"date": "2024-04-16", "close": 335.56, "volume": 947.0}, {"date": "2024-04-17", "close": 343.84, "volume": 866.0}, {"date": "2024-04-18", "close": 338.8, "volume": 267.0}, {"date": "2024-04-19", "close": 320.8, "volume": 120.0}, {"date": "2024-04-22", "close": 304.0, "volume": 455.0}, {"date": "2024-04-23", "close": 325.6, "volume": 434.0}, {"date": "2024-04-24", "close": 329.6, "volume": 372.0}, {"date": "2024-04-25", "close": 309.4, "volume": 485.0}, {"date": "2024-04-26", "close": 282.4, "volume": 290.0}, {"date": "2024-04-29", "close": 284.008, "volume": 319.0}, {"date": "2024-04-30", "close": 264.0, "volume": 142.0}, {"date": "2024-05-01", "close": 247.2, "volume": 129.0}, {"date": "2024-05-02", "close": 318.408, "volume": 2365.0}, {"date": "2024-05-03", "close": 481.6, "volume": 27054.0}, {"date": "2024-05-06", "close": 694.4, "volume": 46295.0}, {"date": "2024-05-07", "close": 630.4, "volume": 2457.0}, {"date": "2024-05-08", "close": 604.0, "volume": 10398.0}, {"date": "2024-05-09", "close": 606.4, "volume": 1237.0}, {"date": "2024-05-10", "close": 552.8, "volume": 1519.0}, {"date": "2024-05-13", "close": 515.2, "volume": 1227.0}, {"date": "2024-05-14", "close": 544.0, "volume": 557.0}, {"date": "2024-05-15", "close": 508.0, "volume": 845.0}, {"date": "2024-05-16", "close": 464.8, "volume": 176.0}, {"date": "2024-05-17", "close": 413.6, "volume": 180.0}, {"date": "2024-05-20", "close": 405.6, "volume": 227.0}, {"date": "2024-05-21", "close": 443.2, "volume": 1430.0}, {"date": "2024-05-22", "close": 464.8, "volume": 913.0}, {"date": "2024-05-23", "close": 466.4, "volume": 447.0}, {"date": "2024-05-24", "close": 478.4, "volume": 799.0}, {"date": "2024-05-28", "close": 456.8, "volume": 927.0}, {"date": "2024-05-29", "close": 484.0, "volume": 738.0}, {"date": "2024-05-30", "close": 489.6, "volume": 73.0}, {"date": "2024-05-31", "close": 475.6, "volume": 301.0}, {"date": "2024-06-03", "close": 448.8, "volume": 187.0}, {"date": "2024-06-04", "close": 448.16, "volume": 307.0}, {"date": "2024-06-05", "close": 428.0, "volume": 380.0}, {"date": "2024-06-06", "close": 436.8, "volume": 506.0}, {"date": "2024-06-07", "close": 428.8, "volume": 51.0}, {"date": "2024-06-10", "close": 484.8, "volume": 182.0}, {"date": "2024-06-11", "close": 468.8, "volume": 91.0}, {"date": "2024-06-12", "close": 452.8, "volume": 80.0}, {"date": "2024-06-13", "close": 429.6, "volume": 285.0}, {"date": "2024-06-14", "close": 419.2, "volume": 43.0}, {"date": "2024-06-17", "close": 389.6, "volume": 59.0}, {"date": "2024-06-18", "close": 369.6, "volume": 543.0}, {"date": "2024-06-20", "close": 354.4, "volume": 35.0}, {"date": "2024-06-21", "close": 372.8, "volume": 54.0}, {"date": "2024-06-24", "close": 384.0, "volume": 70.0}, {"date": "2024-06-25", "close": 392.8, "volume": 33.0}, {"date": "2024-06-26", "close": 389.2, "volume": 112.0}, {"date": "2024-06-27", "close": 391.992, "volume": 23.0}, {"date": "2024-06-28", "close": 400.8, "volume": 41.0}, {"date": "2024-07-01", "close": 427.2, "volume": 876.0}, {"date": "2024-07-02", "close": 381.6, "volume": 291.0}, {"date": "2024-07-03", "close": 390.4, "volume": 42.0}, {"date": "2024-07-05", "close": 412.8, "volume": 94.0}, {"date": "2024-07-08", "close": 440.0, "volume": 86.0}, {"date": "2024-07-09", "close": 416.0, "volume": 46.0}, {"date": "2024-07-10", "close": 423.2, "volume": 36.0}, {"date": "2024-07-11", "close": 439.12, "volume": 48.0}, {"date": "2024-07-12", "close": 433.6, "volume": 110.0}, {"date": "2024-07-15", "close": 418.56, "volume": 45.0}, {"date": "2024-07-16", "close": 408.0, "volume": 96.0}, {"date": "2024-07-17", "close": 429.6, "volume": 51.0}, {"date": "2024-07-18", "close": 400.0, "volume": 20.0}, {"date": "2024-07-19", "close": 386.4, "volume": 258.0}, {"date": "2024-07-22", "close": 404.0, "volume": 406.0}, {"date": "2024-07-23", "close": 408.64, "volume": 1428.0}, {"date": "2024-07-24", "close": 360.8, "volume": 874.0}, {"date": "2024-07-25", "close": 365.6, "volume": 173.0}, {"date": "2024-07-26", "close": 352.84, "volume": 261.0}, {"date": "2024-07-29", "close": 409.6, "volume": 672.0}, {"date": "2024-07-30", "close": 380.8, "volume": 166.0}, {"date": "2024-07-31", "close": 397.6, "volume": 113.0}, {"date": "2024-08-01", "close": 373.6, "volume": 232.0}, {"date": "2024-08-02", "close": 382.4, "volume": 36.0}, {"date": "2024-08-05", "close": 397.6, "volume": 466.0}, {"date": "2024-08-06", "close": 348.8, "volume": 194.0}, {"date": "2024-08-07", "close": 349.6, "volume": 73.0}, {"date": "2024-08-08", "close": 349.6, "volume": 33.0}, {"date": "2024-08-09", "close": 320.0, "volume": 112.0}, {"date": "2024-08-12", "close": 317.6, "volume": 47.0}, {"date": "2024-08-13", "close": 327.056, "volume": 94.0}, {"date": "2024-08-14", "close": 308.8, "volume": 108.0}, {"date": "2024-08-15", "close": 320.4, "volume": 40.0}, {"date": "2024-08-16", "close": 347.2, "volume": 21.0}, {"date": "2024-08-19", "close": 320.0, "volume": 137.0}, {"date": "2024-08-20", "close": 325.6, "volume": 13.0}, {"date": "2024-08-21", "close": 310.4, "volume": 87.0}, {"date": "2024-08-22", "close": 312.0, "volume": 27.0}, {"date": "2024-08-23", "close": 312.8, "volume": 36.0}, {"date": "2024-08-26", "close": 331.2, "volume": 70.0}, {"date": "2024-08-27", "close": 320.8, "volume": 7.0}, {"date": "2024-08-28", "close": 336.0, "volume": 89.0}, {"date": "2024-08-29", "close": 328.0, "volume": 35.0}, {"date": "2024-08-30", "close": 317.6, "volume": 164.0}, {"date": "2024-09-03", "close": 295.2, "volume": 30.0}, {"date": "2024-09-04", "close": 297.032, "volume": 32.0}, {"date": "2024-09-05", "close": 296.0, "volume": 89.0}, {"date": "2024-09-06", "close": 311.2, "volume": 16.0}, {"date": "2024-09-09", "close": 340.0, "volume": 290.0}, {"date": "2024-09-10", "close": 344.0, "volume": 159.0}, {"date": "2024-09-11", "close": 414.4, "volume": 231.0}, {"date": "2024-09-12", "close": 547.2, "volume": 555.0}, {"date": "2024-09-13", "close": 540.8, "volume": 714.0}, {"date": "2024-09-16", "close": 600.0, "volume": 226.0}, {"date": "2024-09-17", "close": 670.104, "volume": 378.0}, {"date": "2024-09-18", "close": 629.592, "volume": 234.0}, {"date": "2024-09-19", "close": 597.6, "volume": 141.0}, {"date": "2024-09-20", "close": 598.4, "volume": 116.0}, {"date": "2024-09-23", "close": 561.6, "volume": 236.0}, {"date": "2024-09-24", "close": 598.256, "volume": 262.0}, {"date": "2024-09-25", "close": 608.0, "volume": 174.0}, {"date": "2024-09-26", "close": 616.8, "volume": 163.0}, {"date": "2024-09-27", "close": 617.6, "volume": 72.0}, {"date": "2024-09-30", "close": 593.6, "volume": 54.0}, {"date": "2024-10-01", "close": 593.6, "volume": null}, {"date": "2024-10-02", "close": 613.6, "volume": 120.0}, {"date": "2024-10-03", "close": 624.0, "volume": 134.0}, {"date": "2024-10-04", "close": 648.0, "volume": 71.0}, {"date": "2024-10-07", "close": 678.4, "volume": 191.0}, {"date": "2024-10-08", "close": 696.8, "volume": 203.0}, {"date": "2024-10-09", "close": 772.0, "volume": 146.0}, {"date": "2024-10-10", "close": 744.0, "volume": 125.0}, {"date": "2024-10-11", "close": 756.008, "volume": 130.0}, {"date": "2024-10-14", "close": 784.8, "volume": 77.0}, {"date": "2024-10-15", "close": 784.0, "volume": 80.0}, {"date": "2024-10-16", "close": 783.6, "volume": 180.0}, {"date": "2024-10-17", "close": 792.0, "volume": 245.0}, {"date": "2024-10-18", "close": 772.8, "volume": 182.0}, {"date": "2024-10-21", "close": 776.0, "volume": 153.0}, {"date": "2024-10-22", "close": 768.0, "volume": 41.0}, {"date": "2024-10-23", "close": 675.2, "volume": 151.0}, {"date": "2024-10-24", "close": 660.0, "volume": 217.0}, {"date": "2024-10-25", "close": 662.4, "volume": 11.0}, {"date": "2024-10-28", "close": 664.8, "volume": 17.0}, {"date": "2024-10-29", "close": 652.0, "volume": 28.0}, {"date": "2024-10-30", "close": 686.0, "volume": 92.0}, {"date": "2024-10-31", "close": 680.4, "volume": 17.0}, {"date": "2024-11-01", "close": 656.0, "volume": 52.0}, {"date": "2024-11-04", "close": 714.8, "volume": 82.0}, {"date": "2024-11-05", "close": 681.6, "volume": 53.0}, {"date": "2024-11-06", "close": 680.0, "volume": 76.0}, {"date": "2024-11-07", "close": 704.0, "volume": 29.0}, {"date": "2024-11-08", "close": 720.0, "volume": 765.0}, {"date": "2024-11-11", "close": 683.256, "volume": 64.0}, {"date": "2024-11-12", "close": 656.0, "volume": 60.0}, {"date": "2024-11-13", "close": 684.0, "volume": 357.0}, {"date": "2024-11-14", "close": 792.0, "volume": 1845.0}, {"date": "2024-11-15", "close": 264.0, "volume": 10728.0}, {"date": "2024-11-18", "close": 200.0, "volume": 4455.0}, {"date": "2024-11-19", "close": 258.4, "volume": 2063.0}, {"date": "2024-11-20", "close": 234.4, "volume": 910.0}, {"date": "2024-11-21", "close": 254.4, "volume": 469.0}, {"date": "2024-11-22", "close": 262.4, "volume": 260.0}, {"date": "2024-11-25", "close": 310.4, "volume": 947.0}, {"date": "2024-11-26", "close": 368.0, "volume": 991.0}, {"date": "2024-11-27", "close": 344.8, "volume": 826.0}, {"date": "2024-11-29", "close": 339.408, "volume": 402.0}, {"date": "2024-12-02", "close": 322.4, "volume": 453.0}, {"date": "2024-12-03", "close": 346.96, "volume": 823.0}, {"date": "2024-12-04", "close": 367.2, "volume": 1496.0}, {"date": "2024-12-05", "close": 384.0, "volume": 119.0}, {"date": "2024-12-06", "close": 372.0, "volume": 122.0}, {"date": "2024-12-09", "close": 388.0, "volume": 124.0}, {"date": "2024-12-10", "close": 363.2, "volume": 270.0}, {"date": "2024-12-11", "close": 382.168, "volume": 240.0}, {"date": "2024-12-12", "close": 360.0, "volume": 425.0}, {"date": "2024-12-13", "close": 344.0, "volume": 127.0}, {"date": "2024-12-16", "close": 340.8, "volume": 84.0}, {"date": "2024-12-17", "close": 324.8, "volume": 106.0}, {"date": "2024-12-18", "close": 296.0, "volume": 270.0}, {"date": "2024-12-19", "close": 402.16, "volume": 752.0}, {"date": "2024-12-20", "close": 580.0, "volume": 11861.0}, {"date": "2024-12-23", "close": 564.4, "volume": 4324.0}, {"date": "2024-12-24", "close": 516.4, "volume": 643.0}, {"date": "2024-12-26", "close": 520.0, "volume": 3155.0}, {"date": "2024-12-27", "close": 512.0, "volume": 1166.0}, {"date": "2024-12-30", "close": 293.6, "volume": 6335.0}, {"date": "2024-12-31", "close": 283.2, "volume": 2054.0}, {"date": "2025-01-02", "close": 279.2, "volume": 1807.0}, {"date": "2025-01-03", "close": 267.2, "volume": 601.0}, {"date": "2025-01-06", "close": 285.6, "volume": 592.0}, {"date": "2025-01-07", "close": 256.0, "volume": 380.0}, {"date": "2025-01-08", "close": 256.0, "volume": 562.0}, {"date": "2025-01-10", "close": 208.0, "volume": 1197.0}, {"date": "2025-01-13", "close": 219.2, "volume": 344.0}, {"date": "2025-01-14", "close": 212.8, "volume": 485.0}, {"date": "2025-01-15", "close": 216.0, "volume": 310.0}, {"date": "2025-01-16", "close": 208.8, "volume": 180.0}, {"date": "2025-01-17", "close": 227.2, "volume": 823.0}, {"date": "2025-01-21", "close": 222.4, "volume": 258.0}, {"date": "2025-01-22", "close": 270.4, "volume": 822.0}, {"date": "2025-01-23", "close": 232.0, "volume": 945.0}, {"date": "2025-01-24", "close": 244.8, "volume": 533.0}, {"date": "2025-01-27", "close": 245.6, "volume": 3391.0}, {"date": "2025-01-28", "close": 242.4, "volume": 75.0}, {"date": "2025-01-29", "close": 228.0, "volume": 125.0}, {"date": "2025-01-30", "close": 225.6, "volume": 80.0}, {"date": "2025-01-31", "close": 220.0, "volume": 256.0}, {"date": "2025-02-03", "close": 252.8, "volume": 770.0}, {"date": "2025-02-04", "close": 255.096, "volume": 534.0}, {"date": "2025-02-05", "close": 240.0, "volume": 205.0}, {"date": "2025-02-06", "close": 236.0, "volume": 288.0}, {"date": "2025-02-07", "close": 239.2, "volume": 108.0}, {"date": "2025-02-10", "close": 221.6, "volume": 98.0}, {"date": "2025-02-11", "close": 212.0, "volume": 431.0}, {"date": "2025-02-12", "close": 208.872, "volume": 187.0}, {"date": "2025-02-13", "close": 211.2, "volume": 52.0}, {"date": "2025-02-14", "close": 186.4, "volume": 441.0}, {"date": "2025-02-18", "close": 184.0, "volume": 319.0}, {"date": "2025-02-19", "close": 172.808, "volume": 266.0}, {"date": "2025-02-20", "close": 172.8, "volume": 91.0}, {"date": "2025-02-21", "close": 184.8, "volume": 204.0}, {"date": "2025-02-24", "close": 192.8, "volume": 708.0}, {"date": "2025-02-25", "close": 196.0, "volume": 548.0}, {"date": "2025-02-26", "close": 206.8, "volume": 194.0}, {"date": "2025-02-27", "close": 201.6, "volume": 235.0}, {"date": "2025-02-28", "close": 184.0, "volume": 465.0}, {"date": "2025-03-03", "close": 167.2, "volume": 416.0}, {"date": "2025-03-04", "close": 176.8, "volume": 132.0}, {"date": "2025-03-05", "close": 168.0, "volume": 60.0}, {"date": "2025-03-06", "close": 170.672, "volume": 174.0}, {"date": "2025-03-07", "close": 167.376, "volume": 47.0}, {"date": "2025-03-10", "close": 171.992, "volume": 168.0}, {"date": "2025-03-11", "close": 170.4, "volume": 302.0}, {"date": "2025-03-12", "close": 183.2, "volume": 2686.0}, {"date": "2025-03-13", "close": 180.0, "volume": 64.0}, {"date": "2025-03-14", "close": 172.64, "volume": 138.0}, {"date": "2025-03-17", "close": 176.0, "volume": 102.0}, {"date": "2025-03-18", "close": 206.744, "volume": 1122.0}, {"date": "2025-03-19", "close": 184.08, "volume": 564.0}, {"date": "2025-03-20", "close": 175.2, "volume": 151.0}, {"date": "2025-03-21", "close": 172.0, "volume": 30.0}, {"date": "2025-03-24", "close": 178.8, "volume": 327.0}, {"date": "2025-03-25", "close": 172.0, "volume": 775.0}, {"date": "2025-03-26", "close": 176.0, "volume": 447.0}, {"date": "2025-03-27", "close": 182.4, "volume": 120.0}, {"date": "2025-03-28", "close": 176.0, "volume": 122.0}, {"date": "2025-03-31", "close": 180.0, "volume": 124.0}, {"date": "2025-04-01", "close": 180.8, "volume": 1149.0}, {"date": "2025-04-02", "close": 174.4, "volume": 272.0}, {"date": "2025-04-03", "close": 164.8, "volume": 331.0}, {"date": "2025-04-04", "close": 144.8, "volume": 667.0}, {"date": "2025-04-07", "close": 126.4, "volume": 163.0}, {"date": "2025-04-08", "close": 132.8, "volume": 58.0}, {"date": "2025-04-09", "close": 157.592, "volume": 696.0}, {"date": "2025-04-10", "close": 154.4, "volume": 787.0}, {"date": "2025-04-11", "close": 147.2, "volume": 489.0}, {"date": "2025-04-14", "close": 154.8, "volume": 143.0}, {"date": "2025-04-15", "close": 149.6, "volume": 39.0}, {"date": "2025-04-16", "close": 145.6, "volume": 59.0}, {"date": "2025-04-17", "close": 150.0, "volume": 82.0}, {"date": "2025-04-21", "close": 148.8, "volume": 63.0}, {"date": "2025-04-22", "close": 164.8, "volume": 75.0}, {"date": "2025-04-23", "close": 163.504, "volume": 115.0}, {"date": "2025-04-24", "close": 165.6, "volume": 90.0}, {"date": "2025-04-25", "close": 181.6, "volume": 391.0}, {"date": "2025-04-28", "close": 188.8, "volume": 148.0}, {"date": "2025-04-29", "close": 177.6, "volume": 88.0}, {"date": "2025-04-30", "close": 168.8, "volume": 43.0}, {"date": "2025-05-01", "close": 185.6, "volume": 336.0}, {"date": "2025-05-02", "close": 164.8, "volume": 237.0}, {"date": "2025-05-05", "close": 168.0, "volume": 177.0}, {"date": "2025-05-06", "close": 188.8, "volume": 414.0}, {"date": "2025-05-07", "close": 192.4, "volume": 137.0}, {"date": "2025-05-08", "close": 233.608, "volume": 1265.0}, {"date": "2025-05-09", "close": 203.2, "volume": 807.0}, {"date": "2025-05-12", "close": 237.592, "volume": 1640.0}, {"date": "2025-05-13", "close": 243.2, "volume": 565.0}, {"date": "2025-05-14", "close": 221.6, "volume": 356.0}, {"date": "2025-05-15", "close": 202.528, "volume": 220.0}, {"date": "2025-05-16", "close": 192.0, "volume": 297.0}, {"date": "2025-05-19", "close": 198.384, "volume": 42.0}, {"date": "2025-05-20", "close": 208.72, "volume": 127.0}, {"date": "2025-05-21", "close": 200.8, "volume": 185.0}, {"date": "2025-05-22", "close": 195.6, "volume": 62.0}, {"date": "2025-05-23", "close": 192.0, "volume": 145.0}, {"date": "2025-05-27", "close": 190.088, "volume": 179.0}, {"date": "2025-05-28", "close": 196.0, "volume": 46.0}, {"date": "2025-05-29", "close": 199.2, "volume": 121.0}, {"date": "2025-05-30", "close": 196.0, "volume": 24.0}, {"date": "2025-06-02", "close": 193.6, "volume": 579.0}, {"date": "2025-06-03", "close": 190.4, "volume": 94.0}, {"date": "2025-06-04", "close": 200.8, "volume": 139.0}, {"date": "2025-06-05", "close": 190.4, "volume": 98.0}, {"date": "2025-06-06", "close": 190.4, "volume": 98.0}, {"date": "2025-06-09", "close": 192.8, "volume": 128.0}, {"date": "2025-06-10", "close": 184.8, "volume": 68.0}, {"date": "2025-06-11", "close": 181.6, "volume": 124.0}, {"date": "2025-06-12", "close": 176.0, "volume": 40.0}, {"date": "2025-06-13", "close": 169.784, "volume": 62.0}, {"date": "2025-06-16", "close": 175.2, "volume": 631.0}, {"date": "2025-06-17", "close": 174.8, "volume": 17.0}, {"date": "2025-06-18", "close": 176.8, "volume": 31.0}, {"date": "2025-06-20", "close": 179.768, "volume": 51.0}, {"date": "2025-06-23", "close": 176.8, "volume": 20.0}, {"date": "2025-06-24", "close": 182.4, "volume": 75.0}, {"date": "2025-06-25", "close": 184.016, "volume": 45.0}, {"date": "2025-06-26", "close": 182.4, "volume": 48.0}, {"date": "2025-06-27", "close": 180.8, "volume": 71.0}, {"date": "2025-06-30", "close": 184.0, "volume": 77.0}, {"date": "2025-07-01", "close": 174.4, "volume": 38.0}, {"date": "2025-07-02", "close": 174.4, "volume": 355.0}, {"date": "2025-07-03", "close": 166.4, "volume": 447.0}, {"date": "2025-07-07", "close": 196.0, "volume": 1094.0}, {"date": "2025-07-08", "close": 204.0, "volume": 386.0}, {"date": "2025-07-09", "close": 199.2, "volume": 108.0}, {"date": "2025-07-10", "close": 200.0, "volume": 375.0}, {"date": "2025-07-11", "close": 197.456, "volume": 737.0}, {"date": "2025-07-14", "close": 204.0, "volume": 75.0}, {"date": "2025-07-15", "close": 208.0, "volume": 318.0}, {"date": "2025-07-16", "close": 208.0, "volume": 132.0}, {"date": "2025-07-17", "close": 214.8, "volume": 496.0}, {"date": "2025-07-18", "close": 222.4, "volume": 425.0}, {"date": "2025-07-21", "close": 245.888, "volume": 735.0}, {"date": "2025-07-22", "close": 254.96, "volume": 665.0}, {"date": "2025-07-23", "close": 260.8, "volume": 531.0}, {"date": "2025-07-24", "close": 244.0, "volume": 173.0}, {"date": "2025-07-25", "close": 292.168, "volume": 737.0}, {"date": "2025-07-28", "close": 285.6, "volume": 289.0}, {"date": "2025-07-29", "close": 244.0, "volume": 318.0}, {"date": "2025-07-30", "close": 242.4, "volume": 380.0}, {"date": "2025-07-31", "close": 244.0, "volume": 155.0}, {"date": "2025-08-01", "close": 250.4, "volume": 254.0}, {"date": "2025-08-04", "close": 226.4, "volume": 36.0}, {"date": "2025-08-05", "close": 217.6, "volume": 113.0}, {"date": "2025-08-06", "close": 235.2, "volume": 1007.0}, {"date": "2025-08-07", "close": 231.2, "volume": 117.0}, {"date": "2025-08-08", "close": 226.8, "volume": 39.0}, {"date": "2025-08-11", "close": 217.6, "volume": 180.0}, {"date": "2025-08-12", "close": 233.6, "volume": 251.0}, {"date": "2025-08-13", "close": 237.24, "volume": 312.0}, {"date": "2025-08-14", "close": 243.664, "volume": 166.0}, {"date": "2025-08-15", "close": 237.376, "volume": 120.0}, {"date": "2025-08-18", "close": 240.0, "volume": 94.0}, {"date": "2025-08-19", "close": 240.0, "volume": 95.0}, {"date": "2025-08-20", "close": 223.2, "volume": 203.0}, {"date": "2025-08-21", "close": 251.368, "volume": 159.0}, {"date": "2025-08-22", "close": 248.8, "volume": 105.0}, {"date": "2025-08-25", "close": 244.0, "volume": 59.0}, {"date": "2025-08-26", "close": 249.832, "volume": 31.0}, {"date": "2025-08-27", "close": 254.144, "volume": 39.0}, {"date": "2025-08-28", "close": 240.008, "volume": 45.0}, {"date": "2025-08-29", "close": 248.0, "volume": 41.0}, {"date": "2025-09-02", "close": 260.792, "volume": 1697.0}, {"date": "2025-09-03", "close": 266.12, "volume": 6029.0}, {"date": "2025-09-04", "close": 248.0, "volume": 254.0}, {"date": "2025-09-05", "close": 258.4, "volume": 326.0}, {"date": "2025-09-08", "close": 343.2, "volume": 1607.0}, {"date": "2025-09-09", "close": 334.4, "volume": 485.0}, {"date": "2025-09-10", "close": 288.008, "volume": 527.0}, {"date": "2025-09-11", "close": 278.4, "volume": 214.0}, {"date": "2025-09-12", "close": 290.008, "volume": 263.0}, {"date": "2025-09-15", "close": 288.8, "volume": 238.0}, {"date": "2025-09-16", "close": 279.2, "volume": 72.0}, {"date": "2025-09-17", "close": 284.8, "volume": 299.0}, {"date": "2025-09-18", "close": 287.2, "volume": 139.0}, {"date": "2025-09-19", "close": 288.152, "volume": 265.0}, {"date": "2025-09-22", "close": 288.0, "volume": 230.0}, {"date": "2025-09-23", "close": 280.8, "volume": 314.0}, {"date": "2025-09-24", "close": 280.8, "volume": 128.0}, {"date": "2025-09-25", "close": 273.12, "volume": 228.0}, {"date": "2025-09-26", "close": 286.0, "volume": 116.0}, {"date": "2025-09-29", "close": 299.2, "volume": 182.0}, {"date": "2025-09-30", "close": 276.12, "volume": 89.0}, {"date": "2025-10-01", "close": 280.0, "volume": 51.0}, {"date": "2025-10-02", "close": 283.2, "volume": 60.0}, {"date": "2025-10-03", "close": 306.8, "volume": 271.0}, {"date": "2025-10-06", "close": 306.4, "volume": 137.0}, {"date": "2025-10-07", "close": 307.2, "volume": 50.0}, {"date": "2025-10-08", "close": 306.4, "volume": 130.0}, {"date": "2025-10-09", "close": 300.8, "volume": 138.0}, {"date": "2025-10-10", "close": 305.6, "volume": 300.0}, {"date": "2025-10-13", "close": 305.76, "volume": 77.0}, {"date": "2025-10-14", "close": 305.6, "volume": 63.0}, {"date": "2025-10-15", "close": 302.4, "volume": 236.0}, {"date": "2025-10-16", "close": 308.0, "volume": 231.0}, {"date": "2025-10-17", "close": 304.8, "volume": 334.0}, {"date": "2025-10-20", "close": 312.0, "volume": 894.0}, {"date": "2025-10-21", "close": 317.6, "volume": 10.0}, {"date": "2025-10-22", "close": 280.8, "volume": 419.0}, {"date": "2025-10-23", "close": 301.6, "volume": 136.0}, {"date": "2025-10-24", "close": 304.0, "volume": 82.0}, {"date": "2025-10-27", "close": 308.696, "volume": 116.0}, {"date": "2025-10-28", "close": 308.8, "volume": 57.0}, {"date": "2025-10-29", "close": 308.8, "volume": 57.0}, {"date": "2025-10-30", "close": 308.8, "volume": 11.0}, {"date": "2025-10-31", "close": 319.472, "volume": 59.0}, {"date": "2025-11-03", "close": 320.0, "volume": 83.0}, {"date": "2025-11-04", "close": 321.6, "volume": 66.0}, {"date": "2025-11-05", "close": 320.0, "volume": 58.0}, {"date": "2025-11-06", "close": 323.2, "volume": 415.0}, {"date": "2025-11-07", "close": 325.68, "volume": 26.0}, {"date": "2025-11-10", "close": 324.08, "volume": 445.0}, {"date": "2025-11-11", "close": 324.08, "volume": null}, {"date": "2025-11-12", "close": 299.296, "volume": 39.0}, {"date": "2025-11-13", "close": 270.24, "volume": 42.0}, {"date": "2025-11-14", "close": 254.4, "volume": 44.0}, {"date": "2025-11-17", "close": 240.8, "volume": 64.0}, {"date": "2025-11-18", "close": 232.0, "volume": 49.0}, {"date": "2025-11-19", "close": 216.0, "volume": 29.0}, {"date": "2025-11-20", "close": 231.6, "volume": 110.0}, {"date": "2025-11-21", "close": 233.6, "volume": 98.0}, {"date": "2025-11-24", "close": 247.2, "volume": 45.0}, {"date": "2025-11-25", "close": 268.0, "volume": 71.0}, {"date": "2025-11-26", "close": 312.4, "volume": 239.0}, {"date": "2025-11-28", "close": 319.2, "volume": 254.0}, {"date": "2025-12-01", "close": 327.2, "volume": 176.0}, {"date": "2025-12-02", "close": 322.4, "volume": 14.0}, {"date": "2025-12-03", "close": 320.0, "volume": 33.0}, {"date": "2025-12-04", "close": 324.0, "volume": 110.0}, {"date": "2025-12-05", "close": 320.0, "volume": 14.0}, {"date": "2025-12-08", "close": 320.0, "volume": 14.0}, {"date": "2025-12-09", "close": 341.2, "volume": 97.0}, {"date": "2025-12-10", "close": 344.0, "volume": 88.0}, {"date": "2025-12-11", "close": 320.0, "volume": 582.0}, {"date": "2025-12-12", "close": 324.4, "volume": 591.0}, {"date": "2025-12-15", "close": 322.4, "volume": 66.0}, {"date": "2025-12-16", "close": 328.0, "volume": 67.0}, {"date": "2025-12-17", "close": 322.4, "volume": 276.0}, {"date": "2025-12-18", "close": 324.4, "volume": 40.0}, {"date": "2025-12-19", "close": 329.72, "volume": 17.0}, {"date": "2025-12-22", "close": 319.2, "volume": 158.0}, {"date": "2025-12-23", "close": 320.0, "volume": 64.0}, {"date": "2025-12-24", "close": 320.008, "volume": 105.0}, {"date": "2025-12-26", "close": 319.656, "volume": 300.0}, {"date": "2025-12-29", "close": 321.6, "volume": 125.0}, {"date": "2025-12-30", "close": 321.6, "volume": 67.0}, {"date": "2025-12-31", "close": 320.8, "volume": 144.0}, {"date": "2026-01-02", "close": 325.6, "volume": 28.0}, {"date": "2026-01-05", "close": 323.2, "volume": 29.0}, {"date": "2026-01-06", "close": 320.0, "volume": 16.0}, {"date": "2026-01-07", "close": 323.2, "volume": 83.0}, {"date": "2026-01-08", "close": 319.2, "volume": 12.0}, {"date": "2026-01-09", "close": 319.2, "volume": 43.0}, {"date": "2026-01-12", "close": 319.2, "volume": 23.0}, {"date": "2026-01-13", "close": 319.2, "volume": 92.0}, {"date": "2026-01-14", "close": 319.2, "volume": 22.0}, {"date": "2026-01-15", "close": 321.6, "volume": 15.0}, {"date": "2026-01-16", "close": 321.6, "volume": 34.0}, {"date": "2026-01-20", "close": 319.2, "volume": 219.0}, {"date": "2026-01-21", "close": 324.8, "volume": 356.0}, {"date": "2026-01-22", "close": 328.8, "volume": 79.0}, {"date": "2026-01-23", "close": 332.6, "volume": 27.0}, {"date": "2026-01-26", "close": 322.4, "volume": 12.0}, {"date": "2026-01-27", "close": 319.216, "volume": 29.0}, {"date": "2026-01-28", "close": 320.0, "volume": 38.0}, {"date": "2026-01-29", "close": 327.2, "volume": 17.0}, {"date": "2026-01-30", "close": 319.2, "volume": 77.0}, {"date": "2026-02-02", "close": 324.8, "volume": 18.0}, {"date": "2026-02-03", "close": 321.6, "volume": 11.0}, {"date": "2026-02-04", "close": 319.2, "volume": 49.0}, {"date": "2026-02-05", "close": 316.0, "volume": 293.0}, {"date": "2026-02-06", "close": 335.6, "volume": 527.0}, {"date": "2026-02-09", "close": 364.8, "volume": 74.0}, {"date": "2026-02-10", "close": 405.6, "volume": 288.0}, {"date": "2026-02-11", "close": 448.4, "volume": 303.0}, {"date": "2026-02-12", "close": 436.0, "volume": 218.0}, {"date": "2026-02-13", "close": 448.0, "volume": 125.0}, {"date": "2026-02-17", "close": 376.8, "volume": 872.0}, {"date": "2026-02-18", "close": 410.4, "volume": 190.0}, {"date": "2026-02-19", "close": 439.2, "volume": 39.0}, {"date": "2026-02-20", "close": 407.224, "volume": 246.0}, {"date": "2026-02-23", "close": 395.32, "volume": 52.0}, {"date": "2026-02-24", "close": 392.0, "volume": 46.0}, {"date": "2026-02-25", "close": 409.592, "volume": 68.0}, {"date": "2026-02-26", "close": 428.0, "volume": 158.0}, {"date": "2026-02-27", "close": 420.4, "volume": 47.0}, {"date": "2026-03-02", "close": 431.2, "volume": 53.0}, {"date": "2026-03-03", "close": 424.0, "volume": 19.0}, {"date": "2026-03-04", "close": 424.0, "volume": 16.0}, {"date": "2026-03-05", "close": 396.592, "volume": 51.0}, {"date": "2026-03-06", "close": 357.2, "volume": 72.0}, {"date": "2026-03-09", "close": 333.6, "volume": 50.0}, {"date": "2026-03-10", "close": 56.8, "volume": 141378.0}, {"date": "2026-03-11", "close": 44.928, "volume": 47293.0}, {"date": "2026-03-12", "close": 51.056, "volume": 37163.0}, {"date": "2026-03-13", "close": 45.68, "volume": 15181.0}, {"date": "2026-03-16", "close": 45.656, "volume": 5852.0}, {"date": "2026-03-17", "close": 38.784, "volume": 9966.0}, {"date": "2026-03-18", "close": 35.2, "volume": 8663.0}, {"date": "2026-03-19", "close": 28.872, "volume": 12439.0}, {"date": "2026-03-20", "close": 27.456, "volume": 5025.0}, {"date": "2026-03-23", "close": 27.2959, "volume": 3997.0}, {"date": "2026-03-24", "close": 22.808, "volume": 5498.0}, {"date": "2026-03-25", "close": 23.472, "volume": 737848.0}, {"date": "2026-03-26", "close": 24.32, "volume": 30260.0}, {"date": "2026-03-27", "close": 26.88, "volume": 14310.0}, {"date": "2026-03-30", "close": 25.84, "volume": 7117.0}, {"date": "2026-03-31", "close": 26.272, "volume": 2034.0}, {"date": "2026-04-01", "close": 25.656, "volume": 3083.0}, {"date": "2026-04-02", "close": 24.96, "volume": 2584.0}, {"date": "2026-04-06", "close": 25.28, "volume": 1744.0}, {"date": "2026-04-07", "close": 24.928, "volume": 2383.0}, {"date": "2026-04-08", "close": 26.024, "volume": 7357.0}, {"date": "2026-04-09", "close": 24.392, "volume": 2181.0}, {"date": "2026-04-10", "close": 24.032, "volume": 1638.0}, {"date": "2026-04-13", "close": 24.04, "volume": 2037.0}, {"date": "2026-04-14", "close": 23.368, "volume": 2355.0}, {"date": "2026-04-15", "close": 22.636, "volume": 3847.0}, {"date": "2026-04-16", "close": 22.56, "volume": 2265.0}, {"date": "2026-04-17", "close": 21.856, "volume": 6239.0}, {"date": "2026-04-20", "close": 21.6, "volume": 2371.0}, {"date": "2026-04-21", "close": 21.696, "volume": 1653.0}, {"date": "2026-04-22", "close": 20.96, "volume": 2564.0}, {"date": "2026-04-23", "close": 18.72, "volume": 3242.0}, {"date": "2026-04-24", "close": 20.8, "volume": 2211.0}, {"date": "2026-04-27", "close": 20.712, "volume": 1543.0}, {"date": "2026-04-28", "close": 20.792, "volume": 858.0}, {"date": "2026-04-29", "close": 19.4, "volume": 1436.0}, {"date": "2026-04-30", "close": 18.96, "volume": 1110.0}, {"date": "2026-05-01", "close": 19.6, "volume": 970.0}, {"date": "2026-05-04", "close": 19.4, "volume": 1258.0}, {"date": "2026-05-05", "close": 18.8, "volume": 1638.0}, {"date": "2026-05-06", "close": 19.36, "volume": 4950.0}, {"date": "2026-05-07", "close": 16.536, "volume": 5547.0}, {"date": "2026-05-08", "close": 16.904, "volume": 3220.0}, {"date": "2026-05-11", "close": 16.0, "volume": 1043.0}, {"date": "2026-05-12", "close": 17.064, "volume": 1737.0}, {"date": "2026-05-13", "close": 16.336, "volume": 750.0}, {"date": "2026-05-14", "close": 16.032, "volume": 1830.0}, {"date": "2026-05-15", "close": 15.6719, "volume": 3979.0}, {"date": "2026-05-18", "close": 18.9, "volume": 12443.0}, {"date": "2026-05-19", "close": 19.83, "volume": 16518.0}, {"date": "2026-05-20", "close": 18.95, "volume": 6251.0}, {"date": "2026-05-21", "close": 17.0, "volume": 3388.0}, {"date": "2026-05-22", "close": 15.2731, "volume": 1318.0}, {"date": "2026-05-26", "close": 14.34, "volume": 2742.0}, {"date": "2026-05-27", "close": 16.75, "volume": 6315.0}, {"date": "2026-05-28", "close": 16.05, "volume": 1167.0}, {"date": "2026-05-29", "close": 15.65, "volume": 2973.0}, {"date": "2026-06-01", "close": 14.1705, "volume": 3796.0}, {"date": "2026-06-02", "close": 13.78, "volume": 6590.0}, {"date": "2026-06-03", "close": 14.4, "volume": 9138.0}, {"date": "2026-06-04", "close": 14.52, "volume": 2679.0}, {"date": "2026-06-05", "close": 14.8156, "volume": 11511.0}, {"date": "2026-06-08", "close": 15.65, "volume": 59731.0}, {"date": "2026-06-09", "close": 14.5, "volume": 6461.0}, {"date": "2026-06-10", "close": 14.69, "volume": 5421.0}, {"date": "2026-06-11", "close": 14.0, "volume": 4074.0}, {"date": "2026-06-12", "close": 13.17, "volume": 1423.0}, {"date": "2026-06-15", "close": 13.18, "volume": 1994.0}, {"date": "2026-06-16", "close": 13.18, "volume": null}, {"date": "2026-06-17", "close": 12.1, "volume": 1419.0}, {"date": "2026-06-18", "close": 12.1, "volume": 923.0}, {"date": "2026-06-22", "close": 12.1, "volume": 585.0}, {"date": "2026-06-23", "close": 12.1, "volume": null}, {"date": "2026-06-24", "close": 10.995, "volume": 1235.0}, {"date": "2026-06-25", "close": 10.995, "volume": null}, {"date": "2026-06-26", "close": 10.58, "volume": 627.0}, {"date": "2026-06-29", "close": 10.95, "volume": 3260.0}, {"date": "2026-06-30", "close": 10.255, "volume": 10760.0}, {"date": "2026-07-01", "close": 9.4, "volume": 14581.0}, {"date": "2026-07-02", "close": 9.4, "volume": 20466.0}, {"date": "2026-07-06", "close": 9.725, "volume": 2079.0}, {"date": "2026-07-07", "close": 9.9983, "volume": 1014.0}, {"date": "2026-07-08", "close": 10.0, "volume": 5331.0}, {"date": "2026-07-09", "close": 9.625, "volume": 1311.0}, {"date": "2026-07-10", "close": 9.2, "volume": 1847.0}, {"date": "2026-07-13", "close": 9.92, "volume": 169440.0}, {"date": "2026-07-14", "close": 9.29, "volume": 15352.0}, {"date": "2026-07-15", "close": 8.65, "volume": 7605.0}, {"date": "2026-07-16", "close": 8.97, "volume": 2388.0}, {"date": "2026-07-17", "close": 8.87, "volume": 2797.0}, {"date": "2026-07-20", "close": 8.7124, "volume": 1688.0}, {"date": "2026-07-21", "close": 9.04, "volume": 21428.0}, {"date": "2026-07-22", "close": 10.38, "volume": 108107.0}, {"date": "2026-07-23", "close": 9.595, "volume": 7119.0}, {"date": "2026-07-24", "close": 9.34, "volume": 1275.0}, {"date": "2026-07-27", "close": 8.92, "volume": 2148.0}, {"date": "2026-07-28", "close": 9.17, "volume": 5466.0}, {"date": "2026-07-29", "close": 8.46, "volume": 42724.0}, {"date": "2026-07-30", "close": 7.51, "volume": 12297.0}, {"date": "2026-07-31", "close": 8.45, "volume": 29824.0}, {"date": "2026-08-03", "close": 7.84, "volume": 9058.0}, {"date": "2026-08-04", "close": 7.96, "volume": 5075.0}, {"date": "2026-08-05", "close": 7.66, "volume": 98334.0}, {"date": "2026-08-06", "close": 8.0, "volume": 315413.0}, {"date": "2026-08-07", "close": 7.41, "volume": 35384.0}, {"date": "2026-08-10", "close": 7.7, "volume": 19854.0}, {"date": "2026-08-11", "close": 8.4, "volume": 19950.0}, {"date": "2026-08-12", "close": 8.46, "volume": 24635.0}, {"date": "2026-08-13", "close": 8.4468, "volume": 5479.0}, {"date": "2026-08-14", "close": 8.11, "volume": 12993.0}, {"date": "2026-08-17", "close": 8.11, "volume": 13374.0}, {"date": "2026-08-18", "close": 6.95, "volume": 16641.0}, {"date": "2026-08-19", "close": 6.88, "volume": 9334.0}, {"date": "2026-08-20", "close": 7.23, "volume": 272605.0}, {"date": "2026-08-21", "close": 3.0, "volume": 541625.0}, {"date": "2026-08-24", "close": 2.9, "volume": 77031.0}, {"date": "2026-08-25", "close": 2.8, "volume": 532172.0}, {"date": "2026-08-26", "close": 2.74, "volume": 135244.0}, {"date": "2026-08-27", "close": 2.85, "volume": 1217251.0}, {"date": "2026-08-28", "close": 2.46, "volume": 128505.0}, {"date": "2026-08-31", "close": 2.48, "volume": 66391.0}, {"date": "2026-09-01", "close": 2.3, "volume": 40875.0}, {"date": "2026-09-02", "close": 2.46, "volume": 24786.0}, {"date": "2026-09-03", "close": 2.44, "volume": 34536.0}, {"date": "2026-09-04", "close": 2.37, "volume": 18600.0}, {"date": "2026-09-08", "close": 2.31, "volume": 15542.0}, {"date": "2026-09-09", "close": 2.15, "volume": 26098.0}, {"date": "2026-09-10", "close": 2.1, "volume": 14800.0}, {"date": "2026-09-11", "close": 2.05, "volume": 7896.0}, {"date": "2026-09-14", "close": 2.23, "volume": 50711.0}, {"date": "2026-09-15", "close": 2.18, "volume": 13700.0}, {"date": "2026-09-16", "close": 2.22, "volume": 27399.0}, {"date": "2026-09-17", "close": 2.15, "volume": 11882.0}, {"date": "2026-09-18", "close": 2.06, "volume": 21055.0}, {"date": "2026-09-21", "close": 2.46, "volume": 42681.0}, {"date": "2026-09-22", "close": 2.38, "volume": 16129.0}, {"date": "2026-09-23", "close": 2.41, "volume": 47078.0}, {"date": "2026-09-24", "close": 2.31, "volume": 36813.0}, {"date": "2026-09-25", "close": 2.27, "volume": 55055.0}, {"date": "2026-09-28", "close": 2.37, "volume": 25531.0}, {"date": "2026-09-29", "close": 2.24, "volume": 27917.0}, {"date": "2026-09-30", "close": 2.16, "volume": 596214.0}, {"date": "2026-10-01", "close": 0.885, "volume": 456356.0}, {"date": "2026-10-02", "close": 0.894, "volume": 222012.0}, {"date": "2026-10-05", "close": 7.0, "volume": 166949700.0}, {"date": "2026-10-06", "close": 1.23, "volume": 20602140.0}, {"date": "2026-10-07", "close": 1.54, "volume": 37856580.0}, {"date": "2026-10-08", "close": 0.8937, "volume": 4894137.0}], "refreshing": true}