{"ticker": "RETO", "overview": {"name": "ReTo Eco-Solutions, Inc. - Class A Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RETO", "has_prices": true, "as_of": "2026-09-22", "last": 0.176, "prev_close": 0.189, "change": -0.013000000000000012, "change_pct": -0.06878306878306885, "session_volume": 33268370.0, "vwap_5": 0.5220489496938093, "vwap_20": 1.0548516410800026, "vwap_60": 1.06669988028481, "vwap_250": 1.1482376517265689, "high_52w": 15.0904, "low_52w": 0.176, "avg_volume_20": 49826998.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001851416-26-000019", "src": "13DG", "ticker": "RETO", "cik": "1687277", "company": "ReTo Eco-Solutions, Inc.", "company_raw": "ReTo Eco-Solutions, Inc.", "who": "ReTo Eco-Solutions, Inc.", "who_key": "ReTo Eco-Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ReTo Eco-Solutions, Inc. raises a passive stake in RETO", "source_url": "https://www.sec.gov/Archives/edgar/data/1687277/0001851416-26-000019-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}], "recent_buys": [], "institutional": [{"id": "13DG-0001851416-26-000019", "src": "13DG", "ticker": "RETO", "cik": "1687277", "company": "ReTo Eco-Solutions, Inc.", "company_raw": "ReTo Eco-Solutions, Inc.", "who": "ReTo Eco-Solutions, Inc.", "who_key": "ReTo Eco-Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ReTo Eco-Solutions, Inc. raises a passive stake in RETO", "source_url": "https://www.sec.gov/Archives/edgar/data/1687277/0001851416-26-000019-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ReTo Eco-Solutions, Inc. - Class A Shares", "new_value": "ReTo Eco-Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001687277", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001687277", "applied": 1, "detected_at": "2026-10-27T10:10:17.757940"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RETO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-29", "close": 211400.0, "volume": 15.0}, {"date": "2017-11-30", "close": 202000.0, "volume": 14.0}, {"date": "2017-12-01", "close": 171200.0, "volume": 11.0}, {"date": "2017-12-04", "close": 224800.0, "volume": 25.0}, {"date": "2017-12-05", "close": 200000.0, "volume": 27.0}, {"date": "2017-12-06", "close": 166600.0, "volume": 13.0}, {"date": "2017-12-07", "close": 149100.0, "volume": 27.0}, {"date": "2017-12-08", "close": 154800.0, "volume": 11.0}, {"date": "2017-12-11", "close": 145200.0, "volume": 9.0}, {"date": "2017-12-12", "close": 160000.0, "volume": 11.0}, {"date": "2017-12-13", "close": 169000.0, "volume": 10.0}, {"date": "2017-12-14", "close": 172000.0, "volume": 13.0}, {"date": "2017-12-15", "close": 186000.0, "volume": 22.0}, {"date": "2017-12-18", "close": 198000.0, "volume": 13.0}, {"date": "2017-12-19", "close": 197200.0, "volume": 9.0}, {"date": "2017-12-20", "close": 194600.0, "volume": 6.0}, {"date": "2017-12-21", "close": 171200.0, "volume": 11.0}, {"date": "2017-12-22", "close": 166800.0, "volume": 8.0}, {"date": "2017-12-26", "close": 170800.0, "volume": 19.0}, {"date": "2017-12-27", "close": 140200.0, "volume": 28.0}, {"date": "2017-12-28", "close": 121200.0, "volume": 23.0}, {"date": "2017-12-29", "close": 141000.0, "volume": 12.0}, {"date": "2018-01-02", "close": 142200.0, "volume": 3.0}, {"date": "2018-01-03", "close": 151600.0, "volume": 15.0}, {"date": "2018-01-04", "close": 166600.0, "volume": 17.0}, {"date": "2018-01-05", "close": 171600.0, "volume": 24.0}, {"date": "2018-01-08", "close": 174800.0, "volume": 45.0}, {"date": "2018-01-09", "close": 174600.0, "volume": 24.0}, {"date": "2018-01-10", "close": 168600.0, "volume": 19.0}, {"date": "2018-01-11", "close": 181000.0, "volume": 32.0}, {"date": "2018-01-12", "close": 160000.0, "volume": 23.0}, {"date": "2018-01-16", "close": 161200.0, "volume": 3.0}, {"date": "2018-01-17", "close": 180800.0, "volume": 21.0}, {"date": "2018-01-18", "close": 201400.0, "volume": 14.0}, {"date": "2018-01-19", "close": 222600.0, "volume": 16.0}, {"date": "2018-01-22", "close": 215400.0, "volume": 10.0}, {"date": "2018-01-23", "close": 210800.0, "volume": 15.0}, {"date": "2018-01-24", "close": 194000.0, "volume": 11.0}, {"date": "2018-01-25", "close": 179200.0, "volume": 10.0}, {"date": "2018-01-26", "close": 179200.0, "volume": 15.0}, {"date": "2018-01-29", "close": 184800.0, "volume": 4.0}, {"date": "2018-01-30", "close": 192200.0, "volume": 7.0}, {"date": "2018-01-31", "close": 189200.0, "volume": 10.0}, {"date": "2018-02-01", "close": 181800.0, "volume": 22.0}, {"date": "2018-02-02", "close": 187400.0, "volume": 3.0}, {"date": "2018-02-05", "close": 203800.0, "volume": 5.0}, {"date": "2018-02-06", "close": 202000.0, "volume": 18.0}, {"date": "2018-02-07", "close": 172400.0, "volume": 25.0}, {"date": "2018-02-08", "close": 160200.0, "volume": 5.0}, {"date": "2018-02-09", "close": 159200.0, "volume": 3.0}, {"date": "2018-02-12", "close": 151400.0, "volume": 2.0}, {"date": "2018-02-13", "close": 149800.0, "volume": 2.0}, {"date": "2018-02-14", "close": 140400.0, "volume": 6.0}, {"date": "2018-02-15", "close": 144400.0, "volume": 6.0}, {"date": "2018-02-16", "close": 171600.0, "volume": 13.0}, {"date": "2018-02-20", "close": 172800.0, "volume": 12.0}, {"date": "2018-02-21", "close": 186200.0, "volume": 9.0}, {"date": "2018-02-22", "close": 183000.0, "volume": 5.0}, {"date": "2018-02-23", "close": 203000.0, "volume": 9.0}, {"date": "2018-02-26", "close": 191600.0, "volume": 26.0}, {"date": "2018-02-27", "close": 173400.0, "volume": 39.0}, {"date": "2018-02-28", "close": 171800.0, "volume": 19.0}, {"date": "2018-03-01", "close": 158800.0, "volume": 9.0}, {"date": "2018-03-02", "close": 159600.0, "volume": 3.0}, {"date": "2018-03-05", "close": 159000.0, "volume": 2.0}, {"date": "2018-03-06", "close": 162400.0, "volume": 1.0}, {"date": "2018-03-07", "close": 159600.0, "volume": 8.0}, {"date": "2018-03-08", "close": 157000.0, "volume": 3.0}, {"date": "2018-03-09", "close": 159200.0, "volume": 1.0}, {"date": "2018-03-12", "close": 166400.0, "volume": 2.0}, {"date": "2018-03-13", "close": 169000.0, "volume": 2.0}, {"date": "2018-03-14", "close": 163200.0, "volume": 3.0}, {"date": "2018-03-15", "close": 153800.0, "volume": 5.0}, {"date": "2018-03-16", "close": 152000.0, "volume": 11.0}, {"date": "2018-03-19", "close": 169800.0, "volume": 15.0}, {"date": "2018-03-20", "close": 194200.0, "volume": 24.0}, {"date": "2018-03-21", "close": 187500.0, "volume": 18.0}, {"date": "2018-03-22", "close": 170000.0, "volume": 21.0}, {"date": "2018-03-23", "close": 173000.0, "volume": 4.0}, {"date": "2018-03-26", "close": 173800.0, "volume": 3.0}, {"date": "2018-03-27", "close": 180200.0, "volume": 5.0}, {"date": "2018-03-28", "close": 180200.0, "volume": 14.0}, {"date": "2018-03-29", "close": 174000.0, "volume": 1.0}, {"date": "2018-04-02", "close": 172400.0, "volume": 1.0}, {"date": "2018-04-03", "close": 168200.0, "volume": null}, {"date": "2018-04-04", "close": 162800.0, "volume": null}, {"date": "2018-04-05", "close": 163000.0, "volume": 1.0}, {"date": "2018-04-06", "close": 163600.0, "volume": 1.0}, {"date": "2018-04-09", "close": 166000.0, "volume": 1.0}, {"date": "2018-04-10", "close": 165400.0, "volume": 6.0}, {"date": "2018-04-11", "close": 158800.0, "volume": 14.0}, {"date": "2018-04-12", "close": 147400.0, "volume": 11.0}, {"date": "2018-04-13", "close": 148400.0, "volume": 8.0}, {"date": "2018-04-16", "close": 151300.0, "volume": 7.0}, {"date": "2018-04-17", "close": 151400.0, "volume": 4.0}, {"date": "2018-04-18", "close": 151400.0, "volume": 1.0}, {"date": "2018-04-19", "close": 137600.0, "volume": 6.0}, {"date": "2018-04-20", "close": 125200.0, "volume": 8.0}, {"date": "2018-04-23", "close": 120200.0, "volume": 7.0}, {"date": "2018-04-24", "close": 110200.0, "volume": 4.0}, {"date": "2018-04-25", "close": 111800.0, "volume": 4.0}, {"date": "2018-04-26", "close": 105000.0, "volume": 3.0}, {"date": "2018-04-27", "close": 106000.0, "volume": 3.0}, {"date": "2018-04-30", "close": 111200.0, "volume": 15.0}, {"date": "2018-05-01", "close": 104600.0, "volume": 5.0}, {"date": "2018-05-02", "close": 106600.0, "volume": 11.0}, {"date": "2018-05-03", "close": 109600.0, "volume": 9.0}, {"date": "2018-05-04", "close": 107800.0, "volume": 7.0}, {"date": "2018-05-07", "close": 113800.0, "volume": 10.0}, {"date": "2018-05-08", "close": 108800.0, "volume": 7.0}, {"date": "2018-05-09", "close": 103200.0, "volume": 5.0}, {"date": "2018-05-10", "close": 100200.0, "volume": 12.0}, {"date": "2018-05-11", "close": 99600.0, "volume": 9.0}, {"date": "2018-05-14", "close": 100000.0, "volume": 2.0}, {"date": "2018-05-15", "close": 100000.0, "volume": 1.0}, {"date": "2018-05-16", "close": 100200.0, "volume": 3.0}, {"date": "2018-05-17", "close": 99200.0, "volume": 2.0}, {"date": "2018-05-18", "close": 99600.0, "volume": 2.0}, {"date": "2018-05-21", "close": 100800.0, "volume": 4.0}, {"date": "2018-05-22", "close": 100200.0, "volume": 3.0}, {"date": "2018-05-23", "close": 101600.0, "volume": null}, {"date": "2018-05-24", "close": 100402.0, "volume": 1.0}, {"date": "2018-05-25", "close": 100200.0, "volume": 1.0}, {"date": "2018-05-29", "close": 103200.0, "volume": 2.0}, {"date": "2018-05-30", "close": 104600.0, "volume": 2.0}, {"date": "2018-05-31", "close": 105200.0, "volume": 1.0}, {"date": "2018-06-01", "close": 103400.0, "volume": 2.0}, {"date": "2018-06-04", "close": 102400.0, "volume": 1.0}, {"date": "2018-06-05", "close": 102200.0, "volume": 1.0}, {"date": "2018-06-06", "close": 99800.0, "volume": 2.0}, {"date": "2018-06-07", "close": 97200.0, "volume": 2.0}, {"date": "2018-06-08", "close": 95200.0, "volume": 5.0}, {"date": "2018-06-11", "close": 101400.0, "volume": 2.0}, {"date": "2018-06-12", "close": 100000.0, "volume": 1.0}, {"date": "2018-06-13", "close": 100000.0, "volume": 1.0}, {"date": "2018-06-14", "close": 99200.0, "volume": 1.0}, {"date": "2018-06-15", "close": 103600.0, "volume": 4.0}, {"date": "2018-06-18", "close": 104600.0, "volume": null}, {"date": "2018-06-19", "close": 102800.0, "volume": null}, {"date": "2018-06-20", "close": 105400.0, "volume": 2.0}, {"date": "2018-06-21", "close": 102800.0, "volume": 1.0}, {"date": "2018-06-22", "close": 104400.0, "volume": 3.0}, {"date": "2018-06-25", "close": 110000.0, "volume": 5.0}, {"date": "2018-06-26", "close": 107400.0, "volume": 4.0}, {"date": "2018-06-27", "close": 103200.0, "volume": 1.0}, {"date": "2018-06-28", "close": 104000.0, "volume": 2.0}, {"date": "2018-06-29", "close": 105800.0, "volume": 1.0}, {"date": "2018-07-02", "close": 107000.0, "volume": null}, {"date": "2018-07-03", "close": 109600.0, "volume": 1.0}, {"date": "2018-07-05", "close": 100800.0, "volume": 1.0}, {"date": "2018-07-06", "close": 99400.0, "volume": 1.0}, {"date": "2018-07-09", "close": 94600.0, "volume": 1.0}, {"date": "2018-07-10", "close": 95200.0, "volume": null}, {"date": "2018-07-11", "close": 94800.0, "volume": 1.0}, {"date": "2018-07-12", "close": 95200.0, "volume": 4.0}, {"date": "2018-07-13", "close": 102600.0, "volume": 4.0}, {"date": "2018-07-16", "close": 102200.0, "volume": 3.0}, {"date": "2018-07-17", "close": 101400.0, "volume": 4.0}, {"date": "2018-07-18", "close": 102800.0, "volume": 4.0}, {"date": "2018-07-19", "close": 99400.0, "volume": 2.0}, {"date": "2018-07-20", "close": 93298.0, "volume": 1.0}, {"date": "2018-07-23", "close": 98200.0, "volume": null}, {"date": "2018-07-24", "close": 94000.0, "volume": 2.0}, {"date": "2018-07-25", "close": 93300.0, "volume": null}, {"date": "2018-07-26", "close": 87000.0, "volume": 2.0}, {"date": "2018-07-27", "close": 92800.0, "volume": 5.0}, {"date": "2018-07-30", "close": 75000.0, "volume": 12.0}, {"date": "2018-07-31", "close": 77200.0, "volume": 6.0}, {"date": "2018-08-01", "close": 75930.0, "volume": 2.0}, {"date": "2018-08-02", "close": 75100.0, "volume": null}, {"date": "2018-08-03", "close": 73400.0, "volume": null}, {"date": "2018-08-06", "close": 65800.0, "volume": 2.0}, {"date": "2018-08-07", "close": 71020.0, "volume": 2.0}, {"date": "2018-08-08", "close": 76000.0, "volume": null}, {"date": "2018-08-09", "close": 79000.0, "volume": null}, {"date": "2018-08-10", "close": 78000.0, "volume": null}, {"date": "2018-08-13", "close": 75400.0, "volume": 1.0}, {"date": "2018-08-14", "close": 76200.0, "volume": 1.0}, {"date": "2018-08-15", "close": 69800.0, "volume": 1.0}, {"date": "2018-08-16", "close": 71200.0, "volume": null}, {"date": "2018-08-17", "close": 71000.0, "volume": null}, {"date": "2018-08-20", "close": 74600.0, "volume": null}, {"date": "2018-08-21", "close": 72600.0, "volume": null}, {"date": "2018-08-22", "close": 70254.0, "volume": null}, {"date": "2018-08-23", "close": 68600.0, "volume": null}, {"date": "2018-08-24", "close": 72200.0, "volume": 1.0}, {"date": "2018-08-27", "close": 72000.0, "volume": null}, {"date": "2018-08-28", "close": 73200.0, "volume": null}, {"date": "2018-08-29", "close": 75400.0, "volume": null}, {"date": "2018-08-30", "close": 70000.0, "volume": 1.0}, {"date": "2018-08-31", "close": 70000.0, "volume": null}, {"date": "2018-09-04", "close": 68000.0, "volume": 1.0}, {"date": "2018-09-05", "close": 67800.0, "volume": null}, {"date": "2018-09-06", "close": 68000.0, "volume": null}, {"date": "2018-09-07", "close": 76400.0, "volume": null}, {"date": "2018-09-10", "close": 77000.0, "volume": 1.0}, {"date": "2018-09-11", "close": 78800.0, "volume": 1.0}, {"date": "2018-09-12", "close": 80600.0, "volume": 1.0}, {"date": "2018-09-13", "close": 81800.0, "volume": 1.0}, {"date": "2018-09-14", "close": 88000.0, "volume": 1.0}, {"date": "2018-09-17", "close": 93200.0, "volume": 1.0}, {"date": "2018-09-18", "close": 88000.0, "volume": 1.0}, {"date": "2018-09-19", "close": 91200.0, "volume": 1.0}, {"date": "2018-09-20", "close": 88800.0, "volume": 1.0}, {"date": "2018-09-21", "close": 78200.0, "volume": 4.0}, {"date": "2018-09-24", "close": 72600.0, "volume": null}, {"date": "2018-09-25", "close": 70000.0, "volume": 1.0}, {"date": "2018-09-26", "close": 73400.0, "volume": null}, {"date": "2018-09-27", "close": 65600.0, "volume": 2.0}, {"date": "2018-09-28", "close": 69200.0, "volume": null}, {"date": "2018-10-01", "close": 67200.0, "volume": null}, {"date": "2018-10-02", "close": 73000.0, "volume": 3.0}, {"date": "2018-10-03", "close": 68200.0, "volume": 1.0}, {"date": "2018-10-04", "close": 66400.0, "volume": null}, {"date": "2018-10-05", "close": 64200.0, "volume": 1.0}, {"date": "2018-10-08", "close": 64000.0, "volume": null}, {"date": "2018-10-09", "close": 58000.0, "volume": null}, {"date": "2018-10-10", "close": 53200.0, "volume": 1.0}, {"date": "2018-10-11", "close": 53200.0, "volume": 1.0}, {"date": "2018-10-12", "close": 52600.0, "volume": null}, {"date": "2018-10-15", "close": 52400.0, "volume": 1.0}, {"date": "2018-10-16", "close": 55200.0, "volume": null}, {"date": "2018-10-17", "close": 51400.0, "volume": 2.0}, {"date": "2018-10-18", "close": 49000.0, "volume": 2.0}, {"date": "2018-10-19", "close": 46200.0, "volume": null}, {"date": "2018-10-22", "close": 45000.0, "volume": null}, {"date": "2018-10-23", "close": 47600.0, "volume": 1.0}, {"date": "2018-10-24", "close": 43600.0, "volume": 2.0}, {"date": "2018-10-25", "close": 46000.0, "volume": null}, {"date": "2018-10-26", "close": 44600.0, "volume": null}, {"date": "2018-10-29", "close": 44400.0, "volume": null}, {"date": "2018-10-30", "close": 46000.0, "volume": null}, {"date": "2018-10-31", "close": 49800.0, "volume": null}, {"date": "2018-11-01", "close": 48200.0, "volume": null}, {"date": "2018-11-02", "close": 54500.0, "volume": 1.0}, {"date": "2018-11-05", "close": 54400.0, "volume": null}, {"date": "2018-11-06", "close": 55000.0, "volume": null}, {"date": "2018-11-07", "close": 55000.0, "volume": null}, {"date": "2018-11-08", "close": 55000.0, "volume": null}, {"date": "2018-11-09", "close": 60200.0, "volume": 6.0}, {"date": "2018-11-12", "close": 58000.0, "volume": 1.0}, {"date": "2018-11-13", "close": 58000.0, "volume": null}, {"date": "2018-11-14", "close": 59400.0, "volume": null}, {"date": "2018-11-15", "close": 52000.0, "volume": 2.0}, {"date": "2018-11-16", "close": 51600.0, "volume": null}, {"date": "2018-11-19", "close": 48800.0, "volume": null}, {"date": "2018-11-20", "close": 49200.0, "volume": null}, {"date": "2018-11-21", "close": 46600.0, "volume": 1.0}, {"date": "2018-11-23", "close": 48600.0, "volume": null}, {"date": "2018-11-26", "close": 48800.0, "volume": null}, {"date": "2018-11-27", "close": 48600.0, "volume": null}, {"date": "2018-11-28", "close": 47600.0, "volume": 1.0}, {"date": "2018-11-29", "close": 51200.0, "volume": null}, {"date": "2018-11-30", "close": 53200.0, "volume": null}, {"date": "2018-12-03", "close": 48800.0, "volume": null}, {"date": "2018-12-04", "close": 44200.0, "volume": 1.0}, {"date": "2018-12-06", "close": 43000.0, "volume": null}, {"date": "2018-12-07", "close": 40400.0, "volume": 5.0}, {"date": "2018-12-10", "close": 37200.0, "volume": null}, {"date": "2018-12-11", "close": 37660.0, "volume": 1.0}, {"date": "2018-12-12", "close": 41200.0, "volume": 1.0}, {"date": "2018-12-13", "close": 37800.0, "volume": 2.0}, {"date": "2018-12-14", "close": 33320.0, "volume": 4.0}, {"date": "2018-12-17", "close": 26900.0, "volume": 3.0}, {"date": "2018-12-18", "close": 26300.0, "volume": 4.0}, {"date": "2018-12-19", "close": 27000.0, "volume": 1.0}, {"date": "2018-12-20", "close": 24200.0, "volume": 1.0}, {"date": "2018-12-21", "close": 30000.0, "volume": 2.0}, {"date": "2018-12-24", "close": 25000.0, "volume": null}, {"date": "2018-12-26", "close": 27000.0, "volume": 13.0}, {"date": "2018-12-27", "close": 25400.0, "volume": 19.0}, {"date": "2018-12-28", "close": 27000.0, "volume": 46.0}, {"date": "2018-12-31", "close": 26000.0, "volume": 1.0}, {"date": "2019-01-02", "close": 26200.0, "volume": 33.0}, {"date": "2019-01-03", "close": 26750.0, "volume": 29.0}, {"date": "2019-01-04", "close": 28000.0, "volume": 1.0}, {"date": "2019-01-07", "close": 28000.0, "volume": null}, {"date": "2019-01-08", "close": 32000.0, "volume": 4.0}, {"date": "2019-01-09", "close": 30400.0, "volume": 1.0}, {"date": "2019-01-10", "close": 30400.0, "volume": null}, {"date": "2019-01-11", "close": 31538.0, "volume": null}, {"date": "2019-01-14", "close": 30800.0, "volume": 1.0}, {"date": "2019-01-15", "close": 33000.0, "volume": 2.0}, {"date": "2019-01-16", "close": 32600.0, "volume": 1.0}, {"date": "2019-01-17", "close": 36346.0, "volume": 1.0}, {"date": "2019-01-18", "close": 37000.0, "volume": 1.0}, {"date": "2019-01-22", "close": 40300.0, "volume": 2.0}, {"date": "2019-01-23", "close": 48600.0, "volume": 8.0}, {"date": "2019-01-24", "close": 42500.0, "volume": 3.0}, {"date": "2019-01-25", "close": 42200.0, "volume": 2.0}, {"date": "2019-01-28", "close": 39400.0, "volume": null}, {"date": "2019-01-29", "close": 38000.0, "volume": 1.0}, {"date": "2019-01-30", "close": 36600.0, "volume": null}, {"date": "2019-01-31", "close": 35400.0, "volume": null}, {"date": "2019-02-01", "close": 36400.0, "volume": null}, {"date": "2019-02-04", "close": 37400.0, "volume": null}, {"date": "2019-02-05", "close": 37200.0, "volume": null}, {"date": "2019-02-06", "close": 35800.0, "volume": null}, {"date": "2019-02-07", "close": 36200.0, "volume": null}, {"date": "2019-02-08", "close": 35400.0, "volume": null}, {"date": "2019-02-11", "close": 32362.0, "volume": 1.0}, {"date": "2019-02-12", "close": 34600.0, "volume": null}, {"date": "2019-02-13", "close": 36600.0, "volume": null}, {"date": "2019-02-14", "close": 36800.0, "volume": null}, {"date": "2019-02-15", "close": 38000.0, "volume": null}, {"date": "2019-02-19", "close": 36800.0, "volume": null}, {"date": "2019-02-20", "close": 36800.0, "volume": null}, {"date": "2019-02-21", "close": 38000.0, "volume": null}, {"date": "2019-02-22", "close": 39200.0, "volume": null}, {"date": "2019-02-25", "close": 39800.0, "volume": null}, {"date": "2019-02-26", "close": 39600.0, "volume": null}, {"date": "2019-02-27", "close": 35200.0, "volume": null}, {"date": "2019-02-28", "close": 36800.0, "volume": null}, {"date": "2019-03-01", "close": 36998.0, "volume": null}, {"date": "2019-03-04", "close": 38000.0, "volume": 1.0}, {"date": "2019-03-05", "close": 38000.0, "volume": null}, {"date": "2019-03-06", "close": 37000.0, "volume": null}, {"date": "2019-03-07", "close": 37000.0, "volume": null}, {"date": "2019-03-08", "close": 35400.0, "volume": null}, {"date": "2019-03-11", "close": 35600.0, "volume": null}, {"date": "2019-03-12", "close": 37000.0, "volume": null}, {"date": "2019-03-13", "close": 37000.0, "volume": null}, {"date": "2019-03-14", "close": 32200.0, "volume": null}, {"date": "2019-03-15", "close": 32800.0, "volume": 3.0}, {"date": "2019-03-18", "close": 33600.0, "volume": null}, {"date": "2019-03-19", "close": 32200.0, "volume": null}, {"date": "2019-03-20", "close": 33400.0, "volume": null}, {"date": "2019-03-21", "close": 34600.0, "volume": 1.0}, {"date": "2019-03-22", "close": 32600.0, "volume": null}, {"date": "2019-03-25", "close": 33074.0, "volume": null}, {"date": "2019-03-26", "close": 32000.0, "volume": null}, {"date": "2019-03-27", "close": 33600.0, "volume": null}, {"date": "2019-03-28", "close": 33800.0, "volume": null}, {"date": "2019-03-29", "close": 33800.0, "volume": null}, {"date": "2019-04-01", "close": 35600.0, "volume": null}, {"date": "2019-04-02", "close": 36400.0, "volume": 1.0}, {"date": "2019-04-03", "close": 35600.0, "volume": 3.0}, {"date": "2019-04-04", "close": 35400.0, "volume": 1.0}, {"date": "2019-04-05", "close": 35200.0, "volume": null}, {"date": "2019-04-08", "close": 34400.0, "volume": null}, {"date": "2019-04-09", "close": 34000.0, "volume": null}, {"date": "2019-04-10", "close": 33800.0, "volume": null}, {"date": "2019-04-11", "close": 34400.0, "volume": null}, {"date": "2019-04-12", "close": 33600.0, "volume": null}, {"date": "2019-04-15", "close": 35000.0, "volume": 1.0}, {"date": "2019-04-16", "close": 34600.0, "volume": null}, {"date": "2019-04-17", "close": 34986.0, "volume": null}, {"date": "2019-04-18", "close": 35000.0, "volume": null}, {"date": "2019-04-22", "close": 39798.0, "volume": 1.0}, {"date": "2019-04-23", "close": 43148.0, "volume": 1.0}, {"date": "2019-04-24", "close": 41200.0, "volume": null}, {"date": "2019-04-25", "close": 39600.0, "volume": null}, {"date": "2019-04-26", "close": 39400.0, "volume": null}, {"date": "2019-04-29", "close": 37000.0, "volume": 1.0}, {"date": "2019-04-30", "close": 36400.0, "volume": 1.0}, {"date": "2019-05-01", "close": 39820.0, "volume": null}, {"date": "2019-05-02", "close": 39400.0, "volume": null}, {"date": "2019-05-03", "close": 36000.0, "volume": null}, {"date": "2019-05-06", "close": 37000.0, "volume": 1.0}, {"date": "2019-05-07", "close": 35400.0, "volume": null}, {"date": "2019-05-08", "close": 37202.0, "volume": 6.0}, {"date": "2019-05-09", "close": 37600.0, "volume": null}, {"date": "2019-05-10", "close": 40000.0, "volume": null}, {"date": "2019-05-13", "close": 35000.0, "volume": 1.0}, {"date": "2019-05-14", "close": 36640.0, "volume": null}, {"date": "2019-05-15", "close": 35200.0, "volume": 2.0}, {"date": "2019-05-16", "close": 35708.0, "volume": null}, {"date": "2019-05-17", "close": 35708.0, "volume": null}, {"date": "2019-05-20", "close": 35000.0, "volume": null}, {"date": "2019-05-21", "close": 35000.0, "volume": null}, {"date": "2019-05-22", "close": 34900.0, "volume": null}, {"date": "2019-05-23", "close": 34900.0, "volume": null}, {"date": "2019-05-24", "close": 34900.0, "volume": null}, {"date": "2019-05-28", "close": 32226.0, "volume": null}, {"date": "2019-05-29", "close": 32200.0, "volume": null}, {"date": "2019-05-30", "close": 32800.0, "volume": null}, {"date": "2019-05-31", "close": 33800.0, "volume": null}, {"date": "2019-06-03", "close": 33800.0, "volume": null}, {"date": "2019-06-04", "close": 33800.0, "volume": null}, {"date": "2019-06-05", "close": 33800.0, "volume": null}, {"date": "2019-06-06", "close": 33800.0, "volume": null}, {"date": "2019-06-07", "close": 30146.0, "volume": 1.0}, {"date": "2019-06-10", "close": 29602.0, "volume": null}, {"date": "2019-06-11", "close": 29800.0, "volume": null}, {"date": "2019-06-12", "close": 29000.0, "volume": null}, {"date": "2019-06-13", "close": 28200.0, "volume": null}, {"date": "2019-06-14", "close": 24400.0, "volume": null}, {"date": "2019-06-17", "close": 23000.0, "volume": null}, {"date": "2019-06-18", "close": 21126.0, "volume": null}, {"date": "2019-06-19", "close": 22000.0, "volume": null}, {"date": "2019-06-20", "close": 22200.0, "volume": null}, {"date": "2019-06-21", "close": 20200.0, "volume": null}, {"date": "2019-06-24", "close": 20800.0, "volume": null}, {"date": "2019-06-25", "close": 20600.0, "volume": null}, {"date": "2019-06-26", "close": 20600.0, "volume": null}, {"date": "2019-06-27", "close": 20198.0, "volume": null}, {"date": "2019-06-28", "close": 21000.0, "volume": null}, {"date": "2019-07-01", "close": 23200.0, "volume": null}, {"date": "2019-07-02", "close": 27600.0, "volume": 1.0}, {"date": "2019-07-03", "close": 32600.0, "volume": 2.0}, {"date": "2019-07-05", "close": 36000.0, "volume": 2.0}, {"date": "2019-07-08", "close": 30000.0, "volume": null}, {"date": "2019-07-09", "close": 27000.0, "volume": 1.0}, {"date": "2019-07-10", "close": 28000.0, "volume": null}, {"date": "2019-07-11", "close": 29176.0, "volume": null}, {"date": "2019-07-12", "close": 27798.0, "volume": null}, {"date": "2019-07-15", "close": 25600.0, "volume": null}, {"date": "2019-07-16", "close": 27800.0, "volume": null}, {"date": "2019-07-17", "close": 26998.0, "volume": null}, {"date": "2019-07-18", "close": 25000.0, "volume": null}, {"date": "2019-07-19", "close": 26028.0, "volume": null}, {"date": "2019-07-22", "close": 25600.0, "volume": null}, {"date": "2019-07-23", "close": 25600.0, "volume": null}, {"date": "2019-07-24", "close": 24200.0, "volume": null}, {"date": "2019-07-25", "close": 25800.0, "volume": 1.0}, {"date": "2019-07-26", "close": 20600.0, "volume": 1.0}, {"date": "2019-07-29", "close": 21800.0, "volume": 3.0}, {"date": "2019-07-30", "close": 22200.0, "volume": 1.0}, {"date": "2019-07-31", "close": 23192.0, "volume": null}, {"date": "2019-08-01", "close": 23600.0, "volume": 1.0}, {"date": "2019-08-02", "close": 23600.0, "volume": null}, {"date": "2019-08-05", "close": 23600.0, "volume": null}, {"date": "2019-08-06", "close": 21444.0, "volume": null}, {"date": "2019-08-07", "close": 20000.0, "volume": null}, {"date": "2019-08-08", "close": 21000.0, "volume": null}, {"date": "2019-08-09", "close": 19000.0, "volume": null}, {"date": "2019-08-12", "close": 20000.0, "volume": null}, {"date": "2019-08-13", "close": 19000.0, "volume": null}, {"date": "2019-08-14", "close": 19432.0, "volume": 1.0}, {"date": "2019-08-15", "close": 17596.0, "volume": null}, {"date": "2019-08-16", "close": 19000.0, "volume": null}, {"date": "2019-08-19", "close": 23000.0, "volume": null}, {"date": "2019-08-20", "close": 22000.0, "volume": null}, {"date": "2019-08-21", "close": 21902.0, "volume": null}, {"date": "2019-08-22", "close": 20402.0, "volume": null}, {"date": "2019-08-23", "close": 20402.0, "volume": null}, {"date": "2019-08-26", "close": 20000.0, "volume": null}, {"date": "2019-08-27", "close": 20200.0, "volume": null}, {"date": "2019-08-28", "close": 19296.0, "volume": null}, {"date": "2019-08-29", "close": 19096.0, "volume": null}, {"date": "2019-08-30", "close": 19000.0, "volume": null}, {"date": "2019-09-03", "close": 19000.0, "volume": null}, {"date": "2019-09-04", "close": 22568.0, "volume": null}, {"date": "2019-09-05", "close": 21630.0, "volume": null}, {"date": "2019-09-06", "close": 20600.0, "volume": null}, {"date": "2019-09-09", "close": 21200.0, "volume": null}, {"date": "2019-09-10", "close": 21600.0, "volume": null}, {"date": "2019-09-11", "close": 21800.0, "volume": null}, {"date": "2019-09-12", "close": 20200.0, "volume": null}, {"date": "2019-09-13", "close": 19556.0, "volume": null}, {"date": "2019-09-16", "close": 19400.0, "volume": null}, {"date": "2019-09-17", "close": 19786.0, "volume": null}, {"date": "2019-09-18", "close": 20762.0, "volume": 1.0}, {"date": "2019-09-19", "close": 21912.0, "volume": null}, {"date": "2019-09-20", "close": 21800.0, "volume": null}, {"date": "2019-09-23", "close": 21800.0, "volume": null}, {"date": "2019-09-24", "close": 22000.0, "volume": null}, {"date": "2019-09-25", "close": 22000.0, "volume": null}, {"date": "2019-09-26", "close": 21800.0, "volume": null}, {"date": "2019-09-27", "close": 22200.0, "volume": null}, {"date": "2019-09-30", "close": 22600.0, "volume": null}, {"date": "2019-10-01", "close": 21488.0, "volume": null}, {"date": "2019-10-02", "close": 21600.0, "volume": null}, {"date": "2019-10-03", "close": 22600.0, "volume": null}, {"date": "2019-10-04", "close": 22600.0, "volume": null}, {"date": "2019-10-07", "close": 22200.0, "volume": null}, {"date": "2019-10-08", "close": 24000.0, "volume": null}, {"date": "2019-10-09", "close": 22000.0, "volume": null}, {"date": "2019-10-10", "close": 21000.0, "volume": null}, {"date": "2019-10-11", "close": 21400.0, "volume": null}, {"date": "2019-10-14", "close": 21400.0, "volume": null}, {"date": "2019-10-15", "close": 20400.0, "volume": 1.0}, {"date": "2019-10-16", "close": 22800.0, "volume": null}, {"date": "2019-10-17", "close": 22070.0, "volume": null}, {"date": "2019-10-18", "close": 21200.0, "volume": null}, {"date": "2019-10-21", "close": 20000.0, "volume": null}, {"date": "2019-10-22", "close": 18000.0, "volume": null}, {"date": "2019-10-23", "close": 18000.0, "volume": null}, {"date": "2019-10-24", "close": 18000.0, "volume": null}, {"date": "2019-10-25", "close": 18000.0, "volume": null}, {"date": "2019-10-28", "close": 18000.0, "volume": null}, {"date": "2019-10-29", "close": 18000.0, "volume": null}, {"date": "2019-10-30", "close": 18260.0, "volume": null}, {"date": "2019-10-31", "close": 18260.0, "volume": null}, {"date": "2019-11-01", "close": 19020.0, "volume": null}, {"date": "2019-11-04", "close": 19020.0, "volume": null}, {"date": "2019-11-05", "close": 22600.0, "volume": 1.0}, {"date": "2019-11-06", "close": 22600.0, "volume": null}, {"date": "2019-11-07", "close": 19600.0, "volume": null}, {"date": "2019-11-08", "close": 19200.0, "volume": null}, {"date": "2019-11-11", "close": 19200.0, "volume": null}, {"date": "2019-11-12", "close": 18998.0, "volume": null}, {"date": "2019-11-13", "close": 17841.18, "volume": null}, {"date": "2019-11-14", "close": 17841.18, "volume": null}, {"date": "2019-11-15", "close": 17841.18, "volume": null}, {"date": "2019-11-18", "close": 17841.18, "volume": null}, {"date": "2019-11-19", "close": 17002.0, "volume": null}, {"date": "2019-11-20", "close": 17002.0, "volume": null}, {"date": "2019-11-21", "close": 17002.0, "volume": null}, {"date": "2019-11-22", "close": 17002.0, "volume": null}, {"date": "2019-11-25", "close": 17002.0, "volume": null}, {"date": "2019-11-26", "close": 17002.0, "volume": null}, {"date": "2019-11-27", "close": 19398.0, "volume": 1.0}, {"date": "2019-11-29", "close": 19398.0, "volume": null}, {"date": "2019-12-02", "close": 21166.0, "volume": null}, {"date": "2019-12-03", "close": 18200.0, "volume": null}, {"date": "2019-12-04", "close": 18400.0, "volume": null}, {"date": "2019-12-05", "close": 18000.0, "volume": null}, {"date": "2019-12-06", "close": 18000.0, "volume": null}, {"date": "2019-12-09", "close": 18000.0, "volume": null}, {"date": "2019-12-10", "close": 18470.0, "volume": null}, {"date": "2019-12-11", "close": 19460.0, "volume": null}, {"date": "2019-12-12", "close": 20400.0, "volume": null}, {"date": "2019-12-13", "close": 20400.0, "volume": null}, {"date": "2019-12-16", "close": 18000.0, "volume": null}, {"date": "2019-12-17", "close": 18400.0, "volume": null}, {"date": "2019-12-18", "close": 20200.0, "volume": 1.0}, {"date": "2019-12-19", "close": 19096.0, "volume": null}, {"date": "2019-12-20", "close": 19192.0, "volume": null}, {"date": "2019-12-23", "close": 19192.0, "volume": null}, {"date": "2019-12-24", "close": 19192.0, "volume": null}, {"date": "2019-12-26", "close": 19894.0, "volume": null}, {"date": "2019-12-27", "close": 18346.0, "volume": 1.0}, {"date": "2019-12-30", "close": 18346.0, "volume": null}, {"date": "2019-12-31", "close": 17558.0, "volume": null}, {"date": "2020-01-02", "close": 17558.0, "volume": null}, {"date": "2020-01-03", "close": 17558.0, "volume": null}, {"date": "2020-01-06", "close": 16416.0, "volume": 1.0}, {"date": "2020-01-07", "close": 16426.0, "volume": null}, {"date": "2020-01-08", "close": 20000.0, "volume": null}, {"date": "2020-01-09", "close": 19402.0, "volume": null}, {"date": "2020-01-10", "close": 18800.0, "volume": 1.0}, {"date": "2020-01-13", "close": 21900.0, "volume": 10.0}, {"date": "2020-01-14", "close": 19200.0, "volume": 1.0}, {"date": "2020-01-15", "close": 21524.0, "volume": 1.0}, {"date": "2020-01-16", "close": 19700.0, "volume": 1.0}, {"date": "2020-01-17", "close": 20802.0, "volume": null}, {"date": "2020-01-21", "close": 20002.0, "volume": null}, {"date": "2020-01-22", "close": 19000.0, "volume": null}, {"date": "2020-01-23", "close": 16800.0, "volume": 2.0}, {"date": "2020-01-24", "close": 16800.0, "volume": 1.0}, {"date": "2020-01-27", "close": 18696.0, "volume": 30.0}, {"date": "2020-01-28", "close": 18500.0, "volume": 11.0}, {"date": "2020-01-29", "close": 23000.0, "volume": 8.0}, {"date": "2020-01-30", "close": 26800.0, "volume": 14.0}, {"date": "2020-01-31", "close": 22400.0, "volume": 2.0}, {"date": "2020-02-03", "close": 23000.0, "volume": 1.0}, {"date": "2020-02-04", "close": 20400.0, "volume": 1.0}, {"date": "2020-02-05", "close": 18304.0, "volume": 1.0}, {"date": "2020-02-06", "close": 19000.0, "volume": null}, {"date": "2020-02-07", "close": 20200.0, "volume": null}, {"date": "2020-02-10", "close": 18400.0, "volume": null}, {"date": "2020-02-11", "close": 18390.0, "volume": null}, {"date": "2020-02-12", "close": 19242.0, "volume": null}, {"date": "2020-02-13", "close": 19400.0, "volume": null}, {"date": "2020-02-14", "close": 19340.0, "volume": null}, {"date": "2020-02-18", "close": 19096.2, "volume": 1.0}, {"date": "2020-02-19", "close": 17000.0, "volume": 1.0}, {"date": "2020-02-20", "close": 17186.0, "volume": null}, {"date": "2020-02-21", "close": 16744.0, "volume": null}, {"date": "2020-02-24", "close": 16900.2, "volume": null}, {"date": "2020-02-25", "close": 18000.0, "volume": 1.0}, {"date": "2020-02-26", "close": 17518.0, "volume": null}, {"date": "2020-02-27", "close": 16296.0, "volume": null}, {"date": "2020-02-28", "close": 14002.0, "volume": 1.0}, {"date": "2020-03-02", "close": 14760.0, "volume": null}, {"date": "2020-03-03", "close": 15542.0, "volume": null}, {"date": "2020-03-04", "close": 14600.0, "volume": null}, {"date": "2020-03-05", "close": 14600.0, "volume": null}, {"date": "2020-03-06", "close": 14598.0, "volume": null}, {"date": "2020-03-09", "close": 14600.0, "volume": null}, {"date": "2020-03-10", "close": 14112.24, "volume": null}, {"date": "2020-03-11", "close": 14112.24, "volume": null}, {"date": "2020-03-12", "close": 14356.0, "volume": 2.0}, {"date": "2020-03-13", "close": 12202.0, "volume": null}, {"date": "2020-03-16", "close": 13600.0, "volume": 1.0}, {"date": "2020-03-17", "close": 13600.0, "volume": null}, {"date": "2020-03-18", "close": 12012.02, "volume": 1.0}, {"date": "2020-03-19", "close": 12000.0, "volume": null}, {"date": "2020-03-20", "close": 11600.0, "volume": 1.0}, {"date": "2020-03-23", "close": 11056.0, "volume": null}, {"date": "2020-03-24", "close": 11056.0, "volume": 1.0}, {"date": "2020-03-25", "close": 11222.0, "volume": null}, {"date": "2020-03-26", "close": 11222.72, "volume": null}, {"date": "2020-03-27", "close": 10950.0, "volume": null}, {"date": "2020-03-30", "close": 10000.0, "volume": 1.0}, {"date": "2020-03-31", "close": 10000.0, "volume": 3.0}, {"date": "2020-04-01", "close": 10400.0, "volume": null}, {"date": "2020-04-02", "close": 10006.02, "volume": null}, {"date": "2020-04-03", "close": 10050.0, "volume": null}, {"date": "2020-04-06", "close": 10000.0, "volume": null}, {"date": "2020-04-07", "close": 10200.0, "volume": null}, {"date": "2020-04-08", "close": 10200.0, "volume": 1.0}, {"date": "2020-04-09", "close": 10600.0, "volume": 1.0}, {"date": "2020-04-13", "close": 10048.0, "volume": 1.0}, {"date": "2020-04-14", "close": 10600.0, "volume": 32.0}, {"date": "2020-04-15", "close": 10600.0, "volume": 2.0}, {"date": "2020-04-16", "close": 10600.0, "volume": null}, {"date": "2020-04-17", "close": 10378.0, "volume": 1.0}, {"date": "2020-04-20", "close": 9200.0, "volume": 3.0}, {"date": "2020-04-21", "close": 10000.0, "volume": null}, {"date": "2020-04-22", "close": 9800.0, "volume": null}, {"date": "2020-04-23", "close": 10240.0, "volume": 1.0}, {"date": "2020-04-24", "close": 10000.0, "volume": null}, {"date": "2020-04-27", "close": 10000.0, "volume": null}, {"date": "2020-04-28", "close": 9997.66, "volume": null}, {"date": "2020-04-29", "close": 9998.0, "volume": 1.0}, {"date": "2020-04-30", "close": 10000.0, "volume": null}, {"date": "2020-05-01", "close": 9802.0, "volume": null}, {"date": "2020-05-04", "close": 9480.0, "volume": null}, {"date": "2020-05-05", "close": 9600.0, "volume": null}, {"date": "2020-05-06", "close": 11200.0, "volume": 2.0}, {"date": "2020-05-07", "close": 11200.0, "volume": 1.0}, {"date": "2020-05-08", "close": 10800.0, "volume": null}, {"date": "2020-05-11", "close": 10202.0, "volume": null}, {"date": "2020-05-12", "close": 10000.0, "volume": null}, {"date": "2020-05-13", "close": 10400.0, "volume": null}, {"date": "2020-05-14", "close": 10220.0, "volume": 1.0}, {"date": "2020-05-15", "close": 10500.0, "volume": 1.0}, {"date": "2020-05-18", "close": 11625.62, "volume": 1.0}, {"date": "2020-05-19", "close": 12620.0, "volume": null}, {"date": "2020-05-20", "close": 15596.0, "volume": 5.0}, {"date": "2020-05-21", "close": 22800.0, "volume": 33.0}, {"date": "2020-05-22", "close": 21000.0, "volume": 16.0}, {"date": "2020-05-26", "close": 18800.0, "volume": 4.0}, {"date": "2020-05-27", "close": 19000.0, "volume": 4.0}, {"date": "2020-05-28", "close": 24000.0, "volume": 4.0}, {"date": "2020-05-29", "close": 21198.0, "volume": 2.0}, {"date": "2020-06-01", "close": 20600.0, "volume": 2.0}, {"date": "2020-06-02", "close": 18850.0, "volume": 1.0}, {"date": "2020-06-03", "close": 19600.0, "volume": 1.0}, {"date": "2020-06-04", "close": 18404.0, "volume": 1.0}, {"date": "2020-06-05", "close": 19500.0, "volume": 3.0}, {"date": "2020-06-08", "close": 18400.0, "volume": 1.0}, {"date": "2020-06-09", "close": 18800.0, "volume": 2.0}, {"date": "2020-06-10", "close": 22800.0, "volume": 8.0}, {"date": "2020-06-11", "close": 20980.0, "volume": 3.0}, {"date": "2020-06-12", "close": 25200.0, "volume": 117.0}, {"date": "2020-06-15", "close": 21600.0, "volume": 7.0}, {"date": "2020-06-16", "close": 21200.0, "volume": 4.0}, {"date": "2020-06-17", "close": 20400.0, "volume": 6.0}, {"date": "2020-06-18", "close": 20642.0, "volume": 6.0}, {"date": "2020-06-19", "close": 22000.0, "volume": 26.0}, {"date": "2020-06-22", "close": 24800.0, "volume": 12.0}, {"date": "2020-06-23", "close": 24600.0, "volume": 6.0}, {"date": "2020-06-24", "close": 25400.0, "volume": 6.0}, {"date": "2020-06-25", "close": 24800.0, "volume": 5.0}, {"date": "2020-06-26", "close": 26400.0, "volume": 30.0}, {"date": "2020-06-29", "close": 27200.0, "volume": 10.0}, {"date": "2020-06-30", "close": 26398.0, "volume": 3.0}, {"date": "2020-07-01", "close": 25600.0, "volume": 3.0}, {"date": "2020-07-02", "close": 25200.0, "volume": 5.0}, {"date": "2020-07-06", "close": 24500.0, "volume": 1.0}, {"date": "2020-07-07", "close": 23400.0, "volume": null}, {"date": "2020-07-08", "close": 22000.0, "volume": 2.0}, {"date": "2020-07-09", "close": 20800.0, "volume": 2.0}, {"date": "2020-07-10", "close": 28800.0, "volume": 849.0}, {"date": "2020-07-13", "close": 27000.0, "volume": 66.0}, {"date": "2020-07-14", "close": 21000.0, "volume": 26.0}, {"date": "2020-07-15", "close": 20800.0, "volume": 9.0}, {"date": "2020-07-16", "close": 20400.0, "volume": 8.0}, {"date": "2020-07-17", "close": 21000.0, "volume": 6.0}, {"date": "2020-07-20", "close": 20600.0, "volume": 4.0}, {"date": "2020-07-21", "close": 20800.0, "volume": 3.0}, {"date": "2020-07-22", "close": 20400.0, "volume": 5.0}, {"date": "2020-07-23", "close": 20040.0, "volume": 50.0}, {"date": "2020-07-24", "close": 19836.0, "volume": 8.0}, {"date": "2020-07-27", "close": 18276.0, "volume": 8.0}, {"date": "2020-07-28", "close": 17698.0, "volume": 4.0}, {"date": "2020-07-29", "close": 16602.0, "volume": 4.0}, {"date": "2020-07-30", "close": 17489.5, "volume": 4.0}, {"date": "2020-07-31", "close": 17200.0, "volume": 2.0}, {"date": "2020-08-03", "close": 17918.0, "volume": 1.0}, {"date": "2020-08-04", "close": 17552.02, "volume": 1.0}, {"date": "2020-08-05", "close": 18100.0, "volume": 1.0}, {"date": "2020-08-06", "close": 17800.0, "volume": 1.0}, {"date": "2020-08-07", "close": 17600.0, "volume": 1.0}, {"date": "2020-08-10", "close": 17600.0, "volume": 2.0}, {"date": "2020-08-11", "close": 17286.0, "volume": 1.0}, {"date": "2020-08-12", "close": 17000.0, "volume": 1.0}, {"date": "2020-08-13", "close": 16202.0, "volume": 2.0}, {"date": "2020-08-14", "close": 15800.0, "volume": 4.0}, {"date": "2020-08-17", "close": 15802.0, "volume": 3.0}, {"date": "2020-08-18", "close": 15222.0, "volume": 2.0}, {"date": "2020-08-19", "close": 14600.0, "volume": 3.0}, {"date": "2020-08-20", "close": 15102.0, "volume": 1.0}, {"date": "2020-08-21", "close": 14380.0, "volume": 2.0}, {"date": "2020-08-24", "close": 13380.0, "volume": 3.0}, {"date": "2020-08-25", "close": 13998.0, "volume": 1.0}, {"date": "2020-08-26", "close": 13000.0, "volume": 1.0}, {"date": "2020-08-27", "close": 14200.0, "volume": 141.0}, {"date": "2020-08-28", "close": 12592.0, "volume": 8.0}, {"date": "2020-08-31", "close": 12200.0, "volume": 2.0}, {"date": "2020-09-01", "close": 12088.2, "volume": 2.0}, {"date": "2020-09-02", "close": 11460.0, "volume": 2.0}, {"date": "2020-09-03", "close": 11700.0, "volume": 1.0}, {"date": "2020-09-04", "close": 14600.0, "volume": 1550.0}, {"date": "2020-09-08", "close": 13040.0, "volume": 79.0}, {"date": "2020-09-09", "close": 10300.0, "volume": 35.0}, {"date": "2020-09-10", "close": 10038.0, "volume": 117.0}, {"date": "2020-09-11", "close": 9400.0, "volume": 23.0}, {"date": "2020-09-14", "close": 9324.0, "volume": 9.0}, {"date": "2020-09-15", "close": 9520.0, "volume": 8.0}, {"date": "2020-09-16", "close": 12000.0, "volume": 612.0}, {"date": "2020-09-17", "close": 11442.0, "volume": 42.0}, {"date": "2020-09-18", "close": 11260.0, "volume": 22.0}, {"date": "2020-09-21", "close": 10800.0, "volume": 18.0}, {"date": "2020-09-22", "close": 10312.0, "volume": 18.0}, {"date": "2020-09-23", "close": 9604.0, "volume": 23.0}, {"date": "2020-09-24", "close": 9918.0, "volume": 19.0}, {"date": "2020-09-25", "close": 10314.0, "volume": 14.0}, {"date": "2020-09-28", "close": 10006.0, "volume": 9.0}, {"date": "2020-09-29", "close": 10540.0, "volume": 3.0}, {"date": "2020-09-30", "close": 10000.0, "volume": 5.0}, {"date": "2020-10-01", "close": 9872.0, "volume": 3.0}, {"date": "2020-10-02", "close": 10002.02, "volume": 6.0}, {"date": "2020-10-05", "close": 10777.98, "volume": 16.0}, {"date": "2020-10-06", "close": 10400.0, "volume": 13.0}, {"date": "2020-10-07", "close": 10560.0, "volume": 20.0}, {"date": "2020-10-08", "close": 10582.0, "volume": 9.0}, {"date": "2020-10-09", "close": 11400.0, "volume": 389.0}, {"date": "2020-10-12", "close": 11518.0, "volume": 48.0}, {"date": "2020-10-13", "close": 13900.0, "volume": 125.0}, {"date": "2020-10-14", "close": 14560.0, "volume": 77.0}, {"date": "2020-10-15", "close": 12800.0, "volume": 50.0}, {"date": "2020-10-16", "close": 11600.0, "volume": 25.0}, {"date": "2020-10-19", "close": 14710.0, "volume": 246.0}, {"date": "2020-10-20", "close": 14202.0, "volume": 48.0}, {"date": "2020-10-21", "close": 15600.0, "volume": 199.0}, {"date": "2020-10-22", "close": 15800.0, "volume": 102.0}, {"date": "2020-10-23", "close": 15496.0, "volume": 26.0}, {"date": "2020-10-26", "close": 14610.0, "volume": 39.0}, {"date": "2020-10-27", "close": 14560.0, "volume": 14.0}, {"date": "2020-10-28", "close": 14450.0, "volume": 12.0}, {"date": "2020-10-29", "close": 15160.0, "volume": 36.0}, {"date": "2020-10-30", "close": 15160.0, "volume": 32.0}, {"date": "2020-11-02", "close": 12774.0, "volume": 21.0}, {"date": "2020-11-03", "close": 12700.0, "volume": 8.0}, {"date": "2020-11-04", "close": 11700.0, "volume": 16.0}, {"date": "2020-11-05", "close": 13011.68, "volume": 29.0}, {"date": "2020-11-06", "close": 12700.0, "volume": 6.0}, {"date": "2020-11-09", "close": 12500.0, "volume": 9.0}, {"date": "2020-11-10", "close": 12042.0, "volume": 5.0}, {"date": "2020-11-11", "close": 12200.0, "volume": 3.0}, {"date": "2020-11-12", "close": 12000.0, "volume": 9.0}, {"date": "2020-11-13", "close": 11606.0, "volume": 6.0}, {"date": "2020-11-16", "close": 11200.0, "volume": 8.0}, {"date": "2020-11-17", "close": 11024.0, "volume": 10.0}, {"date": "2020-11-18", "close": 11660.0, "volume": 9.0}, {"date": "2020-11-19", "close": 11470.0, "volume": 15.0}, {"date": "2020-11-20", "close": 11400.0, "volume": 5.0}, {"date": "2020-11-23", "close": 12264.0, "volume": 17.0}, {"date": "2020-11-24", "close": 12200.0, "volume": 12.0}, {"date": "2020-11-25", "close": 12950.0, "volume": 21.0}, {"date": "2020-11-27", "close": 13600.0, "volume": 17.0}, {"date": "2020-11-30", "close": 13200.0, "volume": 15.0}, {"date": "2020-12-01", "close": 12062.0, "volume": 19.0}, {"date": "2020-12-02", "close": 13460.0, "volume": 149.0}, {"date": "2020-12-03", "close": 13880.0, "volume": 103.0}, {"date": "2020-12-04", "close": 13642.0, "volume": 382.0}, {"date": "2020-12-07", "close": 13600.0, "volume": 46.0}, {"date": "2020-12-08", "close": 13400.0, "volume": 51.0}, {"date": "2020-12-09", "close": 13400.0, "volume": 44.0}, {"date": "2020-12-10", "close": 13640.0, "volume": 29.0}, {"date": "2020-12-11", "close": 12800.0, "volume": 23.0}, {"date": "2020-12-14", "close": 12802.0, "volume": 15.0}, {"date": "2020-12-15", "close": 12462.0, "volume": 18.0}, {"date": "2020-12-16", "close": 12804.0, "volume": 11.0}, {"date": "2020-12-17", "close": 13508.0, "volume": 32.0}, {"date": "2020-12-18", "close": 13500.0, "volume": 13.0}, {"date": "2020-12-21", "close": 13404.0, "volume": 11.0}, {"date": "2020-12-22", "close": 12460.0, "volume": 36.0}, {"date": "2020-12-23", "close": 12536.0, "volume": 24.0}, {"date": "2020-12-24", "close": 12400.0, "volume": 10.0}, {"date": "2020-12-28", "close": 13342.0, "volume": 39.0}, {"date": "2020-12-29", "close": 12600.02, "volume": 19.0}, {"date": "2020-12-30", "close": 12600.0, "volume": 18.0}, {"date": "2020-12-31", "close": 13290.0, "volume": 32.0}, {"date": "2021-01-04", "close": 13518.0, "volume": 46.0}, {"date": "2021-01-05", "close": 15340.0, "volume": 148.0}, {"date": "2021-01-06", "close": 14496.0, "volume": 106.0}, {"date": "2021-01-07", "close": 14808.0, "volume": 26.0}, {"date": "2021-01-08", "close": 15200.0, "volume": 20.0}, {"date": "2021-01-11", "close": 15394.0, "volume": 150.0}, {"date": "2021-01-12", "close": 17506.0, "volume": 79.0}, {"date": "2021-01-13", "close": 17540.0, "volume": 97.0}, {"date": "2021-01-14", "close": 16850.98, "volume": 32.0}, {"date": "2021-01-15", "close": 16170.0, "volume": 19.0}, {"date": "2021-01-19", "close": 18880.0, "volume": 145.0}, {"date": "2021-01-20", "close": 19900.0, "volume": 155.0}, {"date": "2021-01-21", "close": 18998.0, "volume": 44.0}, {"date": "2021-01-22", "close": 18390.0, "volume": 27.0}, {"date": "2021-01-25", "close": 19140.0, "volume": 38.0}, {"date": "2021-01-26", "close": 18240.0, "volume": 21.0}, {"date": "2021-01-27", "close": 17600.0, "volume": 22.0}, {"date": "2021-01-28", "close": 18008.0, "volume": 40.0}, {"date": "2021-01-29", "close": 17620.0, "volume": 19.0}, {"date": "2021-02-01", "close": 18776.0, "volume": 93.0}, {"date": "2021-02-02", "close": 18104.02, "volume": 22.0}, {"date": "2021-02-03", "close": 18882.0, "volume": 32.0}, {"date": "2021-02-04", "close": 23200.0, "volume": 148.0}, {"date": "2021-02-05", "close": 21800.0, "volume": 53.0}, {"date": "2021-02-08", "close": 22200.0, "volume": 31.0}, {"date": "2021-02-09", "close": 26000.0, "volume": 153.0}, {"date": "2021-02-10", "close": 24600.0, "volume": 66.0}, {"date": "2021-02-11", "close": 26000.0, "volume": 113.0}, {"date": "2021-02-12", "close": 24000.0, "volume": 53.0}, {"date": "2021-02-16", "close": 25800.0, "volume": 31.0}, {"date": "2021-02-17", "close": 25000.0, "volume": 26.0}, {"date": "2021-02-18", "close": 23600.0, "volume": 18.0}, {"date": "2021-02-19", "close": 23600.0, "volume": 410.0}, {"date": "2021-02-22", "close": 46800.0, "volume": 6679.0}, {"date": "2021-02-23", "close": 51000.0, "volume": 1605.0}, {"date": "2021-02-24", "close": 46200.0, "volume": 310.0}, {"date": "2021-02-25", "close": 37000.0, "volume": 136.0}, {"date": "2021-02-26", "close": 34800.0, "volume": 57.0}, {"date": "2021-03-01", "close": 35400.0, "volume": 47.0}, {"date": "2021-03-02", "close": 37400.0, "volume": 110.0}, {"date": "2021-03-03", "close": 33600.0, "volume": 32.0}, {"date": "2021-03-04", "close": 41000.0, "volume": 4952.0}, {"date": "2021-03-05", "close": 34800.0, "volume": 312.0}, {"date": "2021-03-08", "close": 32400.0, "volume": 72.0}, {"date": "2021-03-09", "close": 36200.0, "volume": 92.0}, {"date": "2021-03-10", "close": 34200.0, "volume": 44.0}, {"date": "2021-03-11", "close": 34800.0, "volume": 42.0}, {"date": "2021-03-12", "close": 38200.0, "volume": 31.0}, {"date": "2021-03-15", "close": 36600.0, "volume": 22.0}, {"date": "2021-03-16", "close": 35000.0, "volume": 20.0}, {"date": "2021-03-17", "close": 36200.0, "volume": 12.0}, {"date": "2021-03-18", "close": 35400.0, "volume": 24.0}, {"date": "2021-03-19", "close": 35800.0, "volume": 70.0}, {"date": "2021-03-22", "close": 34200.0, "volume": 20.0}, {"date": "2021-03-23", "close": 30800.0, "volume": 30.0}, {"date": "2021-03-24", "close": 30600.0, "volume": 12.0}, {"date": "2021-03-25", "close": 29000.0, "volume": 18.0}, {"date": "2021-03-26", "close": 30000.0, "volume": 13.0}, {"date": "2021-03-29", "close": 29400.0, "volume": 6.0}, {"date": "2021-03-30", "close": 29200.0, "volume": 9.0}, {"date": "2021-03-31", "close": 29000.0, "volume": 5.0}, {"date": "2021-04-01", "close": 29800.0, "volume": 8.0}, {"date": "2021-04-05", "close": 29600.0, "volume": 9.0}, {"date": "2021-04-06", "close": 29200.0, "volume": 7.0}, {"date": "2021-04-07", "close": 29200.0, "volume": 6.0}, {"date": "2021-04-08", "close": 26800.0, "volume": 12.0}, {"date": "2021-04-09", "close": 26600.0, "volume": 6.0}, {"date": "2021-04-12", "close": 23400.0, "volume": 16.0}, {"date": "2021-04-13", "close": 24000.0, "volume": 8.0}, {"date": "2021-04-14", "close": 24600.0, "volume": 13.0}, {"date": "2021-04-15", "close": 22590.0, "volume": 9.0}, {"date": "2021-04-16", "close": 21800.0, "volume": 10.0}, {"date": "2021-04-19", "close": 19880.0, "volume": 6.0}, {"date": "2021-04-20", "close": 18392.0, "volume": 10.0}, {"date": "2021-04-21", "close": 20600.0, "volume": 32.0}, {"date": "2021-04-22", "close": 22400.0, "volume": 23.0}, {"date": "2021-04-23", "close": 21400.0, "volume": 7.0}, {"date": "2021-04-26", "close": 22400.0, "volume": 6.0}, {"date": "2021-04-27", "close": 22600.0, "volume": 6.0}, {"date": "2021-04-28", "close": 22800.0, "volume": 11.0}, {"date": "2021-04-29", "close": 23400.0, "volume": 6.0}, {"date": "2021-04-30", "close": 23200.0, "volume": 14.0}, {"date": "2021-05-03", "close": 22400.0, "volume": 6.0}, {"date": "2021-05-04", "close": 22000.0, "volume": 9.0}, {"date": "2021-05-05", "close": 25200.0, "volume": 82.0}, {"date": "2021-05-06", "close": 22400.0, "volume": 20.0}, {"date": "2021-05-07", "close": 22600.0, "volume": 7.0}, {"date": "2021-05-10", "close": 22600.0, "volume": 5.0}, {"date": "2021-05-11", "close": 22570.0, "volume": 5.0}, {"date": "2021-05-12", "close": 22100.0, "volume": 7.0}, {"date": "2021-05-13", "close": 20200.0, "volume": 13.0}, {"date": "2021-05-14", "close": 21000.0, "volume": 5.0}, {"date": "2021-05-17", "close": 20800.0, "volume": 6.0}, {"date": "2021-05-18", "close": 21000.0, "volume": 8.0}, {"date": "2021-05-19", "close": 20400.0, "volume": 5.0}, {"date": "2021-05-20", "close": 21400.0, "volume": 19.0}, {"date": "2021-05-21", "close": 21200.0, "volume": 17.0}, {"date": "2021-05-24", "close": 20600.0, "volume": 7.0}, {"date": "2021-05-25", "close": 22000.0, "volume": 40.0}, {"date": "2021-05-26", "close": 21400.0, "volume": 18.0}, {"date": "2021-05-27", "close": 22400.0, "volume": 12.0}, {"date": "2021-05-28", "close": 22200.0, "volume": 9.0}, {"date": "2021-06-01", "close": 22600.0, "volume": 10.0}, {"date": "2021-06-02", "close": 22200.0, "volume": 19.0}, {"date": "2021-06-03", "close": 21800.0, "volume": 19.0}, {"date": "2021-06-04", "close": 22200.0, "volume": 12.0}, {"date": "2021-06-07", "close": 23200.0, "volume": 35.0}, {"date": "2021-06-08", "close": 24000.0, "volume": 192.0}, {"date": "2021-06-09", "close": 27600.0, "volume": 133.0}, {"date": "2021-06-10", "close": 26400.0, "volume": 36.0}, {"date": "2021-06-11", "close": 24200.0, "volume": 13.0}, {"date": "2021-06-14", "close": 25400.0, "volume": 13.0}, {"date": "2021-06-15", "close": 24600.0, "volume": 9.0}, {"date": "2021-06-16", "close": 25400.0, "volume": 17.0}, {"date": "2021-06-17", "close": 24400.0, "volume": 14.0}, {"date": "2021-06-18", "close": 23400.0, "volume": 12.0}, {"date": "2021-06-21", "close": 23200.0, "volume": 7.0}, {"date": "2021-06-22", "close": 23400.0, "volume": 6.0}, {"date": "2021-06-23", "close": 26400.0, "volume": 3162.0}, {"date": "2021-06-24", "close": 26400.0, "volume": 162.0}, {"date": "2021-06-25", "close": 26000.0, "volume": 52.0}, {"date": "2021-06-28", "close": 25000.0, "volume": 43.0}, {"date": "2021-06-29", "close": 23800.0, "volume": 23.0}, {"date": "2021-06-30", "close": 23800.0, "volume": 25.0}, {"date": "2021-07-01", "close": 23800.0, "volume": 13.0}, {"date": "2021-07-02", "close": 22800.0, "volume": 29.0}, {"date": "2021-07-06", "close": 22400.0, "volume": 21.0}, {"date": "2021-07-07", "close": 21600.0, "volume": 20.0}, {"date": "2021-07-08", "close": 21000.0, "volume": 18.0}, {"date": "2021-07-09", "close": 21200.0, "volume": 7.0}, {"date": "2021-07-12", "close": 21200.0, "volume": 7.0}, {"date": "2021-07-13", "close": 21000.0, "volume": 7.0}, {"date": "2021-07-14", "close": 22000.0, "volume": 24.0}, {"date": "2021-07-15", "close": 21400.0, "volume": 10.0}, {"date": "2021-07-16", "close": 22000.0, "volume": 7.0}, {"date": "2021-07-19", "close": 20800.0, "volume": 11.0}, {"date": "2021-07-20", "close": 20900.0, "volume": 9.0}, {"date": "2021-07-21", "close": 21202.0, "volume": 6.0}, {"date": "2021-07-22", "close": 20476.0, "volume": 8.0}, {"date": "2021-07-23", "close": 20400.0, "volume": 9.0}, {"date": "2021-07-26", "close": 19204.0, "volume": 17.0}, {"date": "2021-07-27", "close": 18000.0, "volume": 9.0}, {"date": "2021-07-28", "close": 18496.0, "volume": 10.0}, {"date": "2021-07-29", "close": 18442.0, "volume": 2.0}, {"date": "2021-07-30", "close": 18108.0, "volume": 4.0}, {"date": "2021-08-02", "close": 17820.0, "volume": 11.0}, {"date": "2021-08-03", "close": 17802.0, "volume": 17.0}, {"date": "2021-08-04", "close": 17278.0, "volume": 85.0}, {"date": "2021-08-05", "close": 17200.0, "volume": 15.0}, {"date": "2021-08-06", "close": 17078.0, "volume": 3.0}, {"date": "2021-08-09", "close": 17786.0, "volume": 28.0}, {"date": "2021-08-10", "close": 17792.0, "volume": 7.0}, {"date": "2021-08-11", "close": 17592.0, "volume": 13.0}, {"date": "2021-08-12", "close": 17592.0, "volume": 33.0}, {"date": "2021-08-13", "close": 17000.0, "volume": 45.0}, {"date": "2021-08-16", "close": 16400.0, "volume": 27.0}, {"date": "2021-08-17", "close": 15098.0, "volume": 16.0}, {"date": "2021-08-18", "close": 15998.0, "volume": 17.0}, {"date": "2021-08-19", "close": 15998.0, "volume": 105.0}, {"date": "2021-08-20", "close": 16200.0, "volume": 96.0}, {"date": "2021-08-23", "close": 16294.78, "volume": 35.0}, {"date": "2021-08-24", "close": 16602.0, "volume": 21.0}, {"date": "2021-08-25", "close": 17998.0, "volume": 10.0}, {"date": "2021-08-26", "close": 17931.98, "volume": 3.0}, {"date": "2021-08-27", "close": 17602.0, "volume": 3.0}, {"date": "2021-08-30", "close": 17802.0, "volume": 4.0}, {"date": "2021-08-31", "close": 19400.0, "volume": 15.0}, {"date": "2021-09-01", "close": 18804.0, "volume": 3.0}, {"date": "2021-09-02", "close": 18804.0, "volume": 2.0}, {"date": "2021-09-03", "close": 19288.0, "volume": 6.0}, {"date": "2021-09-07", "close": 18904.0, "volume": 4.0}, {"date": "2021-09-08", "close": 17200.0, "volume": 9.0}, {"date": "2021-09-09", "close": 17462.0, "volume": 2.0}, {"date": "2021-09-10", "close": 17896.0, "volume": 2.0}, {"date": "2021-09-13", "close": 17200.02, "volume": 3.0}, {"date": "2021-09-14", "close": 16642.0, "volume": 2.0}, {"date": "2021-09-15", "close": 16628.0, "volume": 3.0}, {"date": "2021-09-16", "close": 16200.0, "volume": 3.0}, {"date": "2021-09-17", "close": 16082.0, "volume": 3.0}, {"date": "2021-09-20", "close": 15630.0, "volume": 3.0}, {"date": "2021-09-21", "close": 15066.0, "volume": 3.0}, {"date": "2021-09-22", "close": 15103.02, "volume": 7.0}, {"date": "2021-09-23", "close": 15800.0, "volume": 3.0}, {"date": "2021-09-24", "close": 15398.0, "volume": 4.0}, {"date": "2021-09-27", "close": 15420.0, "volume": 4.0}, {"date": "2021-09-28", "close": 15980.0, "volume": 20.0}, {"date": "2021-09-29", "close": 15260.0, "volume": 4.0}, {"date": "2021-09-30", "close": 15700.0, "volume": 2.0}, {"date": "2021-10-01", "close": 15746.0, "volume": 3.0}, {"date": "2021-10-04", "close": 15350.0, "volume": 1.0}, {"date": "2021-10-05", "close": 16340.0, "volume": 19.0}, {"date": "2021-10-06", "close": 15602.0, "volume": 2.0}, {"date": "2021-10-07", "close": 15798.0, "volume": 1.0}, {"date": "2021-10-08", "close": 15604.0, "volume": 1.0}, {"date": "2021-10-11", "close": 15200.0, "volume": 2.0}, {"date": "2021-10-12", "close": 16930.0, "volume": 4.0}, {"date": "2021-10-13", "close": 16600.0, "volume": 2.0}, {"date": "2021-10-14", "close": 15598.0, "volume": 12.0}, {"date": "2021-10-15", "close": 16000.0, "volume": 6.0}, {"date": "2021-10-18", "close": 16148.0, "volume": 13.0}, {"date": "2021-10-19", "close": 15958.0, "volume": 6.0}, {"date": "2021-10-20", "close": 16584.0, "volume": 14.0}, {"date": "2021-10-21", "close": 17140.0, "volume": 7.0}, {"date": "2021-10-22", "close": 16400.0, "volume": 8.0}, {"date": "2021-10-25", "close": 17552.0, "volume": 27.0}, {"date": "2021-10-26", "close": 18124.0, "volume": 82.0}, {"date": "2021-10-27", "close": 19000.0, "volume": 534.0}, {"date": "2021-10-28", "close": 21600.0, "volume": 77.0}, {"date": "2021-10-29", "close": 23000.0, "volume": 36.0}, {"date": "2021-11-01", "close": 24600.0, "volume": 39.0}, {"date": "2021-11-02", "close": 23400.0, "volume": 12.0}, {"date": "2021-11-03", "close": 21800.0, "volume": 14.0}, {"date": "2021-11-04", "close": 22200.0, "volume": 7.0}, {"date": "2021-11-05", "close": 20600.0, "volume": 10.0}, {"date": "2021-11-08", "close": 22600.0, "volume": 15.0}, {"date": "2021-11-09", "close": 27800.0, "volume": 248.0}, {"date": "2021-11-10", "close": 33000.0, "volume": 143.0}, {"date": "2021-11-11", "close": 35800.0, "volume": 62.0}, {"date": "2021-11-12", "close": 35200.0, "volume": 55.0}, {"date": "2021-11-15", "close": 36800.0, "volume": 165.0}, {"date": "2021-11-16", "close": 54600.0, "volume": 841.0}, {"date": "2021-11-17", "close": 55400.0, "volume": 348.0}, {"date": "2021-11-18", "close": 61000.0, "volume": 866.0}, {"date": "2021-11-19", "close": 35400.0, "volume": 471.0}, {"date": "2021-11-22", "close": 21400.0, "volume": 1019.0}, {"date": "2021-11-23", "close": 20000.0, "volume": 205.0}, {"date": "2021-11-24", "close": 20200.0, "volume": 146.0}, {"date": "2021-11-26", "close": 20000.0, "volume": 30.0}, {"date": "2021-11-29", "close": 19500.0, "volume": 42.0}, {"date": "2021-11-30", "close": 17000.0, "volume": 37.0}, {"date": "2021-12-01", "close": 15460.0, "volume": 71.0}, {"date": "2021-12-02", "close": 15082.0, "volume": 19.0}, {"date": "2021-12-03", "close": 14198.0, "volume": 36.0}, {"date": "2021-12-06", "close": 14892.0, "volume": 85.0}, {"date": "2021-12-07", "close": 15798.0, "volume": 19.0}, {"date": "2021-12-08", "close": 17396.0, "volume": 32.0}, {"date": "2021-12-09", "close": 17700.0, "volume": 20.0}, {"date": "2021-12-10", "close": 16690.0, "volume": 12.0}, {"date": "2021-12-13", "close": 16526.0, "volume": 16.0}, {"date": "2021-12-14", "close": 15490.0, "volume": 10.0}, {"date": "2021-12-15", "close": 15490.0, "volume": 5.0}, {"date": "2021-12-16", "close": 17200.0, "volume": 9.0}, {"date": "2021-12-17", "close": 16400.0, "volume": 9.0}, {"date": "2021-12-20", "close": 17462.0, "volume": 37.0}, {"date": "2021-12-21", "close": 19142.0, "volume": 26.0}, {"date": "2021-12-22", "close": 20600.0, "volume": 22.0}, {"date": "2021-12-23", "close": 26800.0, "volume": 273.0}, {"date": "2021-12-27", "close": 29000.0, "volume": 327.0}, {"date": "2021-12-28", "close": 27600.0, "volume": 67.0}, {"date": "2021-12-29", "close": 26800.0, "volume": 24.0}, {"date": "2021-12-30", "close": 31000.0, "volume": 152.0}, {"date": "2021-12-31", "close": 34000.0, "volume": 62.0}, {"date": "2022-01-03", "close": 29400.0, "volume": 130.0}, {"date": "2022-01-04", "close": 34800.0, "volume": 273.0}, {"date": "2022-01-05", "close": 28400.0, "volume": 58.0}, {"date": "2022-01-06", "close": 25400.0, "volume": 55.0}, {"date": "2022-01-07", "close": 27800.0, "volume": 14.0}, {"date": "2022-01-10", "close": 27600.0, "volume": 15.0}, {"date": "2022-01-11", "close": 28600.0, "volume": 11.0}, {"date": "2022-01-12", "close": 28200.0, "volume": 51.0}, {"date": "2022-01-13", "close": 29600.0, "volume": 70.0}, {"date": "2022-01-14", "close": 30000.0, "volume": 104.0}, {"date": "2022-01-18", "close": 35400.0, "volume": 120.0}, {"date": "2022-01-19", "close": 43200.0, "volume": 189.0}, {"date": "2022-01-20", "close": 48400.0, "volume": 201.0}, {"date": "2022-01-21", "close": 34800.0, "volume": 1423.0}, {"date": "2022-01-24", "close": 15700.0, "volume": 738.0}, {"date": "2022-01-25", "close": 18000.0, "volume": 161.0}, {"date": "2022-01-26", "close": 16896.0, "volume": 62.0}, {"date": "2022-01-27", "close": 16006.0, "volume": 49.0}, {"date": "2022-01-28", "close": 16444.0, "volume": 19.0}, {"date": "2022-01-31", "close": 18572.0, "volume": 44.0}, {"date": "2022-02-01", "close": 21800.0, "volume": 115.0}, {"date": "2022-02-02", "close": 20600.0, "volume": 33.0}, {"date": "2022-02-03", "close": 23200.0, "volume": 51.0}, {"date": "2022-02-04", "close": 26400.0, "volume": 115.0}, {"date": "2022-02-07", "close": 26000.0, "volume": 38.0}, {"date": "2022-02-08", "close": 28600.0, "volume": 30.0}, {"date": "2022-02-09", "close": 26600.0, "volume": 70.0}, {"date": "2022-02-10", "close": 25000.0, "volume": 60.0}, {"date": "2022-02-11", "close": 24400.0, "volume": 46.0}, {"date": "2022-02-14", "close": 25200.0, "volume": 23.0}, {"date": "2022-02-15", "close": 29200.0, "volume": 49.0}, {"date": "2022-02-16", "close": 28000.0, "volume": 49.0}, {"date": "2022-02-17", "close": 26400.0, "volume": 87.0}, {"date": "2022-02-18", "close": 26100.0, "volume": 12.0}, {"date": "2022-02-22", "close": 24600.0, "volume": 22.0}, {"date": "2022-02-23", "close": 23400.0, "volume": 23.0}, {"date": "2022-02-24", "close": 24400.0, "volume": 29.0}, {"date": "2022-02-25", "close": 24900.0, "volume": 8.0}, {"date": "2022-02-28", "close": 25400.0, "volume": 7.0}, {"date": "2022-03-01", "close": 24800.0, "volume": 15.0}, {"date": "2022-03-02", "close": 27000.0, "volume": 21.0}, {"date": "2022-03-03", "close": 27600.0, "volume": 19.0}, {"date": "2022-03-04", "close": 26200.0, "volume": 11.0}, {"date": "2022-03-07", "close": 25000.0, "volume": 15.0}, {"date": "2022-03-08", "close": 24800.0, "volume": 15.0}, {"date": "2022-03-09", "close": 25000.0, "volume": 5.0}, {"date": "2022-03-10", "close": 24800.0, "volume": 4.0}, {"date": "2022-03-11", "close": 23000.0, "volume": 5.0}, {"date": "2022-03-14", "close": 20200.0, "volume": 15.0}, {"date": "2022-03-15", "close": 18920.0, "volume": 25.0}, {"date": "2022-03-16", "close": 21800.0, "volume": 23.0}, {"date": "2022-03-17", "close": 22200.0, "volume": 4.0}, {"date": "2022-03-18", "close": 23000.0, "volume": 10.0}, {"date": "2022-03-21", "close": 22000.0, "volume": 12.0}, {"date": "2022-03-22", "close": 22800.0, "volume": 8.0}, {"date": "2022-03-23", "close": 22600.0, "volume": 4.0}, {"date": "2022-03-24", "close": 26000.0, "volume": 34.0}, {"date": "2022-03-25", "close": 24600.0, "volume": 12.0}, {"date": "2022-03-28", "close": 25200.0, "volume": 25.0}, {"date": "2022-03-29", "close": 24200.0, "volume": 16.0}, {"date": "2022-03-30", "close": 22000.0, "volume": 39.0}, {"date": "2022-03-31", "close": 23000.0, "volume": 15.0}, {"date": "2022-04-01", "close": 22600.0, "volume": 4.0}, {"date": "2022-04-04", "close": 23000.0, "volume": 5.0}, {"date": "2022-04-05", "close": 21800.0, "volume": 9.0}, {"date": "2022-04-06", "close": 21000.0, "volume": 10.0}, {"date": "2022-04-07", "close": 21200.0, "volume": 7.0}, {"date": "2022-04-08", "close": 21400.0, "volume": 3.0}, {"date": "2022-04-11", "close": 21200.0, "volume": 4.0}, {"date": "2022-04-12", "close": 21400.0, "volume": 5.0}, {"date": "2022-04-13", "close": 20600.0, "volume": 9.0}, {"date": "2022-04-14", "close": 20600.0, "volume": 4.0}, {"date": "2022-04-18", "close": 20200.0, "volume": 3.0}, {"date": "2022-04-19", "close": 20060.0, "volume": 4.0}, {"date": "2022-04-20", "close": 20200.0, "volume": 4.0}, {"date": "2022-04-21", "close": 19400.0, "volume": 3.0}, {"date": "2022-04-22", "close": 18930.0, "volume": 6.0}, {"date": "2022-04-25", "close": 19000.0, "volume": 3.0}, {"date": "2022-04-26", "close": 18022.0, "volume": 5.0}, {"date": "2022-04-27", "close": 17498.0, "volume": 3.0}, {"date": "2022-04-28", "close": 17318.0, "volume": 3.0}, {"date": "2022-04-29", "close": 17600.0, "volume": 3.0}, {"date": "2022-05-02", "close": 16380.0, "volume": 5.0}, {"date": "2022-05-03", "close": 16600.0, "volume": 1.0}, {"date": "2022-05-04", "close": 17202.0, "volume": 1.0}, {"date": "2022-05-05", "close": 16600.0, "volume": 2.0}, {"date": "2022-05-06", "close": 16400.0, "volume": 4.0}, {"date": "2022-05-09", "close": 16496.0, "volume": 4.0}, {"date": "2022-05-10", "close": 15600.0, "volume": 3.0}, {"date": "2022-05-11", "close": 14000.0, "volume": 6.0}, {"date": "2022-05-12", "close": 14450.0, "volume": 3.0}, {"date": "2022-05-13", "close": 14600.0, "volume": 3.0}, {"date": "2022-05-16", "close": 13400.0, "volume": 5.0}, {"date": "2022-05-17", "close": 14598.0, "volume": 1.0}, {"date": "2022-05-18", "close": 15100.0, "volume": 1.0}, {"date": "2022-05-19", "close": 14598.0, "volume": 1.0}, {"date": "2022-05-20", "close": 14200.0, "volume": 2.0}, {"date": "2022-05-23", "close": 13900.0, "volume": 1.0}, {"date": "2022-05-24", "close": 13800.0, "volume": 1.0}, {"date": "2022-05-25", "close": 13602.0, "volume": 2.0}, {"date": "2022-05-26", "close": 13818.0, "volume": 1.0}, {"date": "2022-05-27", "close": 13810.0, "volume": 1.0}, {"date": "2022-05-31", "close": 14400.0, "volume": 1.0}, {"date": "2022-06-01", "close": 14400.0, "volume": 1.0}, {"date": "2022-06-02", "close": 14230.0, "volume": 2.0}, {"date": "2022-06-03", "close": 14140.0, "volume": 2.0}, {"date": "2022-06-06", "close": 14499.98, "volume": 1.0}, {"date": "2022-06-07", "close": 16180.0, "volume": 6.0}, {"date": "2022-06-08", "close": 15799.8, "volume": 3.0}, {"date": "2022-06-09", "close": 16194.0, "volume": 7.0}, {"date": "2022-06-10", "close": 15448.0, "volume": 1.0}, {"date": "2022-06-13", "close": 14460.0, "volume": 2.0}, {"date": "2022-06-14", "close": 14800.0, "volume": null}, {"date": "2022-06-15", "close": 14400.0, "volume": 2.0}, {"date": "2022-06-16", "close": 14200.0, "volume": 1.0}, {"date": "2022-06-17", "close": 14428.98, "volume": 1.0}, {"date": "2022-06-21", "close": 14726.0, "volume": 5.0}, {"date": "2022-06-22", "close": 14584.0, "volume": 1.0}, {"date": "2022-06-23", "close": 15440.0, "volume": 6.0}, {"date": "2022-06-24", "close": 16100.0, "volume": 1.0}, {"date": "2022-06-27", "close": 16800.0, "volume": 2.0}, {"date": "2022-06-28", "close": 16486.0, "volume": null}, {"date": "2022-06-29", "close": 16402.0, "volume": 1.0}, {"date": "2022-06-30", "close": 16100.0, "volume": null}, {"date": "2022-07-01", "close": 15640.0, "volume": null}, {"date": "2022-07-05", "close": 15650.0, "volume": null}, {"date": "2022-07-06", "close": 15400.0, "volume": 2.0}, {"date": "2022-07-07", "close": 15400.0, "volume": 1.0}, {"date": "2022-07-08", "close": 15876.0, "volume": 2.0}, {"date": "2022-07-11", "close": 15500.0, "volume": 1.0}, {"date": "2022-07-12", "close": 15420.0, "volume": null}, {"date": "2022-07-13", "close": 15319.98, "volume": 3.0}, {"date": "2022-07-14", "close": 15000.0, "volume": 1.0}, {"date": "2022-07-15", "close": 14500.0, "volume": 1.0}, {"date": "2022-07-18", "close": 14912.0, "volume": 9.0}, {"date": "2022-07-19", "close": 14144.0, "volume": 3.0}, {"date": "2022-07-20", "close": 13600.0, "volume": 4.0}, {"date": "2022-07-21", "close": 14119.02, "volume": 1.0}, {"date": "2022-07-22", "close": 13000.0, "volume": 4.0}, {"date": "2022-07-25", "close": 13198.0, "volume": 2.0}, {"date": "2022-07-26", "close": 12400.0, "volume": 2.0}, {"date": "2022-07-27", "close": 13110.0, "volume": 1.0}, {"date": "2022-07-28", "close": 13400.0, "volume": 1.0}, {"date": "2022-07-29", "close": 13840.0, "volume": 3.0}, {"date": "2022-08-01", "close": 14550.0, "volume": 1.0}, {"date": "2022-08-02", "close": 14042.0, "volume": 2.0}, {"date": "2022-08-03", "close": 14230.0, "volume": 1.0}, {"date": "2022-08-04", "close": 15400.0, "volume": 14.0}, {"date": "2022-08-05", "close": 14850.0, "volume": 2.0}, {"date": "2022-08-08", "close": 14698.0, "volume": 1.0}, {"date": "2022-08-09", "close": 18424.0, "volume": 1884.0}, {"date": "2022-08-10", "close": 18800.0, "volume": 76.0}, {"date": "2022-08-11", "close": 16372.0, "volume": 28.0}, {"date": "2022-08-12", "close": 15698.0, "volume": 20.0}, {"date": "2022-08-15", "close": 14278.0, "volume": 14.0}, {"date": "2022-08-16", "close": 13808.0, "volume": 10.0}, {"date": "2022-08-17", "close": 13602.0, "volume": 6.0}, {"date": "2022-08-18", "close": 13606.0, "volume": 7.0}, {"date": "2022-08-19", "close": 13016.0, "volume": 6.0}, {"date": "2022-08-22", "close": 12326.0, "volume": 7.0}, {"date": "2022-08-23", "close": 12496.0, "volume": 3.0}, {"date": "2022-08-24", "close": 12620.0, "volume": 2.0}, {"date": "2022-08-25", "close": 12200.0, "volume": 5.0}, {"date": "2022-08-26", "close": 11848.0, "volume": 8.0}, {"date": "2022-08-29", "close": 11607.0, "volume": 5.0}, {"date": "2022-08-30", "close": 11400.0, "volume": 4.0}, {"date": "2022-08-31", "close": 11400.0, "volume": 2.0}, {"date": "2022-09-01", "close": 11028.0, "volume": 3.0}, {"date": "2022-09-02", "close": 11400.0, "volume": 1.0}, {"date": "2022-09-06", "close": 10400.0, "volume": 6.0}, {"date": "2022-09-07", "close": 10699.0, "volume": 5.0}, {"date": "2022-09-08", "close": 11420.0, "volume": 3.0}, {"date": "2022-09-09", "close": 11200.0, "volume": 1.0}, {"date": "2022-09-12", "close": 11204.0, "volume": 2.0}, {"date": "2022-09-13", "close": 11202.0, "volume": 1.0}, {"date": "2022-09-14", "close": 10486.0, "volume": 5.0}, {"date": "2022-09-15", "close": 10320.0, "volume": 4.0}, {"date": "2022-09-16", "close": 10130.0, "volume": 2.0}, {"date": "2022-09-19", "close": 9740.0, "volume": 2.0}, {"date": "2022-09-20", "close": 9224.0, "volume": 3.0}, {"date": "2022-09-21", "close": 9460.0, "volume": 2.0}, {"date": "2022-09-22", "close": 8774.0, "volume": 1.0}, {"date": "2022-09-23", "close": 8300.0, "volume": 3.0}, {"date": "2022-09-26", "close": 8330.0, "volume": 1.0}, {"date": "2022-09-27", "close": 8400.0, "volume": 1.0}, {"date": "2022-09-28", "close": 8420.0, "volume": 1.0}, {"date": "2022-09-29", "close": 8360.0, "volume": null}, {"date": "2022-09-30", "close": 8400.0, "volume": 1.0}, {"date": "2022-10-03", "close": 7532.0, "volume": 6.0}, {"date": "2022-10-04", "close": 7104.0, "volume": 13.0}, {"date": "2022-10-05", "close": 6600.0, "volume": 2.0}, {"date": "2022-10-06", "close": 6696.0, "volume": 8.0}, {"date": "2022-10-07", "close": 7034.0, "volume": 5.0}, {"date": "2022-10-10", "close": 8000.0, "volume": null}, {"date": "2022-10-11", "close": 7600.0, "volume": 7.0}, {"date": "2022-10-12", "close": 7378.0, "volume": 1.0}, {"date": "2022-10-13", "close": 8800.0, "volume": 7.0}, {"date": "2022-10-14", "close": 8600.0, "volume": 1.0}, {"date": "2022-10-17", "close": 7954.0, "volume": 2.0}, {"date": "2022-10-18", "close": 8552.0, "volume": 1.0}, {"date": "2022-10-19", "close": 8602.02, "volume": 1.0}, {"date": "2022-10-20", "close": 8506.02, "volume": 1.0}, {"date": "2022-10-21", "close": 8914.62, "volume": 3.0}, {"date": "2022-10-24", "close": 9302.02, "volume": 4.0}, {"date": "2022-10-25", "close": 10996.0, "volume": 5.0}, {"date": "2022-10-26", "close": 11594.0, "volume": 2.0}, {"date": "2022-10-27", "close": 12200.0, "volume": 4.0}, {"date": "2022-10-28", "close": 14198.0, "volume": 11.0}, {"date": "2022-10-31", "close": 11000.0, "volume": 5.0}, {"date": "2022-11-01", "close": 12798.0, "volume": 21.0}, {"date": "2022-11-02", "close": 12796.0, "volume": 3.0}, {"date": "2022-11-03", "close": 12058.0, "volume": 3.0}, {"date": "2022-11-04", "close": 10506.0, "volume": 5.0}, {"date": "2022-11-07", "close": 10412.0, "volume": 3.0}, {"date": "2022-11-08", "close": 9100.0, "volume": 2.0}, {"date": "2022-11-09", "close": 9428.0, "volume": 2.0}, {"date": "2022-11-10", "close": 11198.02, "volume": 6.0}, {"date": "2022-11-11", "close": 11796.0, "volume": 4.0}, {"date": "2022-11-14", "close": 11238.0, "volume": 7.0}, {"date": "2022-11-15", "close": 10562.02, "volume": 9.0}, {"date": "2022-11-16", "close": 10820.0, "volume": 9.0}, {"date": "2022-11-17", "close": 11200.0, "volume": 7.0}, {"date": "2022-11-18", "close": 11402.0, "volume": 12.0}, {"date": "2022-11-21", "close": 10972.0, "volume": 8.0}, {"date": "2022-11-22", "close": 10012.0, "volume": 6.0}, {"date": "2022-11-23", "close": 10006.0, "volume": 2.0}, {"date": "2022-11-25", "close": 9996.0, "volume": 13.0}, {"date": "2022-11-28", "close": 9000.0, "volume": 2.0}, {"date": "2022-11-29", "close": 8604.0, "volume": 5.0}, {"date": "2022-11-30", "close": 8300.0, "volume": 2.0}, {"date": "2022-12-01", "close": 8820.0, "volume": 3.0}, {"date": "2022-12-02", "close": 9150.0, "volume": 2.0}, {"date": "2022-12-05", "close": 8822.0, "volume": 4.0}, {"date": "2022-12-06", "close": 9500.0, "volume": 6.0}, {"date": "2022-12-07", "close": 9348.0, "volume": 1.0}, {"date": "2022-12-08", "close": 8900.0, "volume": 1.0}, {"date": "2022-12-09", "close": 8791.98, "volume": 1.0}, {"date": "2022-12-12", "close": 8320.0, "volume": 1.0}, {"date": "2022-12-13", "close": 8820.0, "volume": 1.0}, {"date": "2022-12-14", "close": 8824.02, "volume": null}, {"date": "2022-12-15", "close": 8300.0, "volume": 3.0}, {"date": "2022-12-16", "close": 9000.0, "volume": 3.0}, {"date": "2022-12-19", "close": 9002.0, "volume": 2.0}, {"date": "2022-12-20", "close": 9000.0, "volume": 2.0}, {"date": "2022-12-21", "close": 8998.0, "volume": 4.0}, {"date": "2022-12-22", "close": 9000.0, "volume": 3.0}, {"date": "2022-12-23", "close": 8902.0, "volume": 1.0}, {"date": "2022-12-27", "close": 8600.0, "volume": 3.0}, {"date": "2022-12-28", "close": 8200.0, "volume": 1.0}, {"date": "2022-12-29", "close": 8200.0, "volume": null}, {"date": "2022-12-30", "close": 8200.0, "volume": 1.0}, {"date": "2023-01-03", "close": 8200.0, "volume": 2.0}, {"date": "2023-01-04", "close": 9000.0, "volume": 1.0}, {"date": "2023-01-05", "close": 8800.0, "volume": 1.0}, {"date": "2023-01-06", "close": 8776.0, "volume": 1.0}, {"date": "2023-01-09", "close": 8700.0, "volume": 3.0}, {"date": "2023-01-10", "close": 8900.0, "volume": 1.0}, {"date": "2023-01-11", "close": 8800.0, "volume": 6.0}, {"date": "2023-01-12", "close": 10200.0, "volume": 4.0}, {"date": "2023-01-13", "close": 10599.98, "volume": 2.0}, {"date": "2023-01-17", "close": 10086.0, "volume": 5.0}, {"date": "2023-01-18", "close": 9400.0, "volume": 1.0}, {"date": "2023-01-19", "close": 9600.0, "volume": 1.0}, {"date": "2023-01-20", "close": 9202.02, "volume": null}, {"date": "2023-01-23", "close": 9404.0, "volume": 1.0}, {"date": "2023-01-24", "close": 9694.0, "volume": 1.0}, {"date": "2023-01-25", "close": 9602.0, "volume": null}, {"date": "2023-01-26", "close": 9300.0, "volume": 2.0}, {"date": "2023-01-27", "close": 9022.0, "volume": 3.0}, {"date": "2023-01-30", "close": 9240.0, "volume": 1.0}, {"date": "2023-01-31", "close": 9438.0, "volume": 2.0}, {"date": "2023-02-01", "close": 9798.0, "volume": 1.0}, {"date": "2023-02-02", "close": 9600.0, "volume": 1.0}, {"date": "2023-02-03", "close": 9200.0, "volume": 1.0}, {"date": "2023-02-06", "close": 8600.0, "volume": 3.0}, {"date": "2023-02-07", "close": 8948.0, "volume": 2.0}, {"date": "2023-02-08", "close": 8216.0, "volume": 4.0}, {"date": "2023-02-09", "close": 8600.0, "volume": 8.0}, {"date": "2023-02-10", "close": 8600.0, "volume": 4.0}, {"date": "2023-02-13", "close": 8630.0, "volume": null}, {"date": "2023-02-14", "close": 8130.0, "volume": 2.0}, {"date": "2023-02-15", "close": 7760.0, "volume": 5.0}, {"date": "2023-02-16", "close": 7160.0, "volume": 4.0}, {"date": "2023-02-17", "close": 6858.0, "volume": 12.0}, {"date": "2023-02-21", "close": 7200.0, "volume": 15.0}, {"date": "2023-02-22", "close": 8752.0, "volume": 13.0}, {"date": "2023-02-23", "close": 9386.0, "volume": 10.0}, {"date": "2023-02-24", "close": 9800.02, "volume": 5.0}, {"date": "2023-02-27", "close": 8790.0, "volume": 1.0}, {"date": "2023-02-28", "close": 8800.0, "volume": 1.0}, {"date": "2023-03-01", "close": 8200.0, "volume": 2.0}, {"date": "2023-03-02", "close": 8450.0, "volume": 4.0}, {"date": "2023-03-03", "close": 7802.0, "volume": 1.0}, {"date": "2023-03-06", "close": 7444.0, "volume": 2.0}, {"date": "2023-03-07", "close": 7824.0, "volume": 4.0}, {"date": "2023-03-08", "close": 8400.0, "volume": 2.0}, {"date": "2023-03-09", "close": 8500.0, "volume": 2.0}, {"date": "2023-03-10", "close": 8670.0, "volume": 2.0}, {"date": "2023-03-13", "close": 8999.98, "volume": 1.0}, {"date": "2023-03-14", "close": 8800.0, "volume": 4.0}, {"date": "2023-03-15", "close": 8504.0, "volume": 1.0}, {"date": "2023-03-16", "close": 8400.0, "volume": 1.0}, {"date": "2023-03-17", "close": 8200.0, "volume": null}, {"date": "2023-03-20", "close": 8460.0, "volume": null}, {"date": "2023-03-21", "close": 8200.0, "volume": 8.0}, {"date": "2023-03-22", "close": 7779.0, "volume": 7.0}, {"date": "2023-03-23", "close": 8102.0, "volume": 4.0}, {"date": "2023-03-24", "close": 8300.0, "volume": 2.0}, {"date": "2023-03-27", "close": 8200.0, "volume": 3.0}, {"date": "2023-03-28", "close": 7800.0, "volume": 3.0}, {"date": "2023-03-29", "close": 7826.0, "volume": 2.0}, {"date": "2023-03-30", "close": 7558.0, "volume": 2.0}, {"date": "2023-03-31", "close": 7604.0, "volume": 6.0}, {"date": "2023-04-03", "close": 7190.0, "volume": 11.0}, {"date": "2023-04-04", "close": 7600.0, "volume": 5.0}, {"date": "2023-04-05", "close": 5600.0, "volume": 68.0}, {"date": "2023-04-06", "close": 5602.0, "volume": 46.0}, {"date": "2023-04-10", "close": 5402.0, "volume": 20.0}, {"date": "2023-04-11", "close": 5400.0, "volume": 114.0}, {"date": "2023-04-12", "close": 5860.0, "volume": 16.0}, {"date": "2023-04-13", "close": 6026.0, "volume": 28.0}, {"date": "2023-04-14", "close": 6100.0, "volume": 4.0}, {"date": "2023-04-17", "close": 5892.0, "volume": 5.0}, {"date": "2023-04-18", "close": 6192.0, "volume": 9.0}, {"date": "2023-04-19", "close": 5820.0, "volume": 7.0}, {"date": "2023-04-20", "close": 5980.0, "volume": 8.0}, {"date": "2023-04-21", "close": 5794.0, "volume": 1.0}, {"date": "2023-04-24", "close": 5498.0, "volume": 7.0}, {"date": "2023-04-25", "close": 5298.0, "volume": 38.0}, {"date": "2023-04-26", "close": 5137.0, "volume": 2.0}, {"date": "2023-04-27", "close": 5144.0, "volume": 9.0}, {"date": "2023-04-28", "close": 5684.0, "volume": 46.0}, {"date": "2023-05-01", "close": 5500.0, "volume": 76.0}, {"date": "2023-05-02", "close": 5548.0, "volume": 34.0}, {"date": "2023-05-03", "close": 5244.0, "volume": 18.0}, {"date": "2023-05-04", "close": 5116.0, "volume": 11.0}, {"date": "2023-05-05", "close": 5176.0, "volume": 3.0}, {"date": "2023-05-08", "close": 4998.0, "volume": 4.0}, {"date": "2023-05-09", "close": 4802.0, "volume": 7.0}, {"date": "2023-05-10", "close": 4714.02, "volume": 15.0}, {"date": "2023-05-11", "close": 4758.0, "volume": 10.0}, {"date": "2023-05-12", "close": 4758.0, "volume": null}, {"date": "2023-05-15", "close": 4916.0, "volume": 346.0}, {"date": "2023-05-16", "close": 4680.0, "volume": 320.0}, {"date": "2023-05-17", "close": 4460.0, "volume": 152.0}, {"date": "2023-05-18", "close": 4740.0, "volume": 148.0}, {"date": "2023-05-19", "close": 4300.0, "volume": 229.0}, {"date": "2023-05-22", "close": 3820.0, "volume": 71.0}, {"date": "2023-05-23", "close": 3900.0, "volume": 51.0}, {"date": "2023-05-24", "close": 3980.0, "volume": 32.0}, {"date": "2023-05-25", "close": 3920.0, "volume": 69.0}, {"date": "2023-05-26", "close": 3120.0, "volume": 84.0}, {"date": "2023-05-30", "close": 2920.0, "volume": 179.0}, {"date": "2023-05-31", "close": 2840.0, "volume": 37.0}, {"date": "2023-06-01", "close": 2977.0, "volume": 114.0}, {"date": "2023-06-02", "close": 2980.0, "volume": 56.0}, {"date": "2023-06-05", "close": 3080.0, "volume": 39.0}, {"date": "2023-06-06", "close": 2900.0, "volume": 130.0}, {"date": "2023-06-07", "close": 2840.0, "volume": 18.0}, {"date": "2023-06-08", "close": 2740.0, "volume": 27.0}, {"date": "2023-06-09", "close": 2640.0, "volume": 32.0}, {"date": "2023-06-12", "close": 2620.0, "volume": 10.0}, {"date": "2023-06-13", "close": 2840.0, "volume": 25.0}, {"date": "2023-06-14", "close": 2800.0, "volume": 63.0}, {"date": "2023-06-15", "close": 2600.0, "volume": 67.0}, {"date": "2023-06-16", "close": 2580.0, "volume": 45.0}, {"date": "2023-06-20", "close": 2300.0, "volume": 18.0}, {"date": "2023-06-21", "close": 2200.0, "volume": 42.0}, {"date": "2023-06-22", "close": 2280.0, "volume": 67.0}, {"date": "2023-06-23", "close": 2240.0, "volume": 84.0}, {"date": "2023-06-26", "close": 2220.0, "volume": 67.0}, {"date": "2023-06-27", "close": 2280.0, "volume": 9.0}, {"date": "2023-06-28", "close": 2100.0, "volume": 36.0}, {"date": "2023-06-29", "close": 2200.0, "volume": 44.0}, {"date": "2023-06-30", "close": 2280.0, "volume": 150.0}, {"date": "2023-07-03", "close": 2360.0, "volume": 13.0}, {"date": "2023-07-05", "close": 2400.0, "volume": 16.0}, {"date": "2023-07-06", "close": 2280.0, "volume": 25.0}, {"date": "2023-07-07", "close": 2300.0, "volume": 24.0}, {"date": "2023-07-10", "close": 2262.4, "volume": 32.0}, {"date": "2023-07-11", "close": 2282.6, "volume": 18.0}, {"date": "2023-07-12", "close": 2920.0, "volume": 1844.0}, {"date": "2023-07-13", "close": 3120.0, "volume": 387.0}, {"date": "2023-07-14", "close": 3040.0, "volume": 455.0}, {"date": "2023-07-17", "close": 3400.0, "volume": 1798.0}, {"date": "2023-07-18", "close": 3460.0, "volume": 451.0}, {"date": "2023-07-19", "close": 3500.0, "volume": 340.0}, {"date": "2023-07-20", "close": 3440.0, "volume": 372.0}, {"date": "2023-07-21", "close": 3480.0, "volume": 766.0}, {"date": "2023-07-24", "close": 3720.0, "volume": 392.0}, {"date": "2023-07-25", "close": 3900.0, "volume": 1742.0}, {"date": "2023-07-26", "close": 4200.0, "volume": 1613.0}, {"date": "2023-07-27", "close": 4220.0, "volume": 2141.0}, {"date": "2023-07-28", "close": 4520.0, "volume": 602.0}, {"date": "2023-07-31", "close": 4680.0, "volume": 896.0}, {"date": "2023-08-01", "close": 4880.0, "volume": 219.0}, {"date": "2023-08-02", "close": 5500.0, "volume": 978.0}, {"date": "2023-08-03", "close": 6180.0, "volume": 6956.0}, {"date": "2023-08-04", "close": 5580.0, "volume": 2114.0}, {"date": "2023-08-07", "close": 5900.0, "volume": 703.0}, {"date": "2023-08-08", "close": 6100.0, "volume": 1699.0}, {"date": "2023-08-09", "close": 6180.0, "volume": 3892.0}, {"date": "2023-08-10", "close": 6080.0, "volume": 1442.0}, {"date": "2023-08-11", "close": 6960.0, "volume": 914.0}, {"date": "2023-08-14", "close": 8020.0, "volume": 757.0}, {"date": "2023-08-15", "close": 7780.0, "volume": 2147.0}, {"date": "2023-08-16", "close": 10180.0, "volume": 729.0}, {"date": "2023-08-17", "close": 9560.0, "volume": 507.0}, {"date": "2023-08-18", "close": 12200.0, "volume": 588.0}, {"date": "2023-08-21", "close": 12220.0, "volume": 807.0}, {"date": "2023-08-22", "close": 13400.0, "volume": 201.0}, {"date": "2023-08-23", "close": 13360.0, "volume": 2174.0}, {"date": "2023-08-24", "close": 2280.0, "volume": 10813.0}, {"date": "2023-08-25", "close": 2180.0, "volume": 5191.0}, {"date": "2023-08-28", "close": 1870.0, "volume": 1432.0}, {"date": "2023-08-29", "close": 1580.0, "volume": 1783.0}, {"date": "2023-08-30", "close": 2120.0, "volume": 4322.0}, {"date": "2023-08-31", "close": 1980.0, "volume": 960.0}, {"date": "2023-09-01", "close": 2020.0, "volume": 331.0}, {"date": "2023-09-05", "close": 1842.0, "volume": 325.0}, {"date": "2023-09-06", "close": 1941.2, "volume": 449.0}, {"date": "2023-09-07", "close": 1888.0, "volume": 126.0}, {"date": "2023-09-08", "close": 1240.0, "volume": 1614.0}, {"date": "2023-09-11", "close": 1160.4, "volume": 520.0}, {"date": "2023-09-12", "close": 1227.4, "volume": 374.0}, {"date": "2023-09-13", "close": 1132.2, "volume": 179.0}, {"date": "2023-09-14", "close": 1140.4, "volume": 121.0}, {"date": "2023-09-15", "close": 1160.0, "volume": 82.0}, {"date": "2023-09-18", "close": 1120.0, "volume": 59.0}, {"date": "2023-09-19", "close": 1099.8, "volume": 57.0}, {"date": "2023-09-20", "close": 1159.8, "volume": 92.0}, {"date": "2023-09-21", "close": 1170.0, "volume": 64.0}, {"date": "2023-09-22", "close": 1138.0, "volume": 172.0}, {"date": "2023-09-25", "close": 1199.8, "volume": 88.0}, {"date": "2023-09-26", "close": 1099.2, "volume": 178.0}, {"date": "2023-09-27", "close": 1062.2, "volume": 61.0}, {"date": "2023-09-28", "close": 1088.8, "volume": 123.0}, {"date": "2023-09-29", "close": 1114.6, "volume": 17.0}, {"date": "2023-10-02", "close": 1199.6, "volume": 193.0}, {"date": "2023-10-03", "close": 1131.2, "volume": 56.0}, {"date": "2023-10-04", "close": 1099.198, "volume": 49.0}, {"date": "2023-10-05", "close": 1020.0, "volume": 69.0}, {"date": "2023-10-06", "close": 1064.2, "volume": 29.0}, {"date": "2023-10-09", "close": 1064.2, "volume": 29.0}, {"date": "2023-10-10", "close": 1086.6, "volume": 41.0}, {"date": "2023-10-11", "close": 1370.0, "volume": 1443.0}, {"date": "2023-10-12", "close": 1360.8, "volume": 212.0}, {"date": "2023-10-13", "close": 1387.8, "volume": 60.0}, {"date": "2023-10-16", "close": 1393.4, "volume": 58.0}, {"date": "2023-10-17", "close": 1475.1, "volume": 89.0}, {"date": "2023-10-18", "close": 1501.0, "volume": 219.0}, {"date": "2023-10-19", "close": 1468.0, "volume": 69.0}, {"date": "2023-10-20", "close": 1580.202, "volume": 150.0}, {"date": "2023-10-23", "close": 1580.0, "volume": 67.0}, {"date": "2023-10-24", "close": 1580.0, "volume": 40.0}, {"date": "2023-10-25", "close": 1520.0, "volume": 27.0}, {"date": "2023-10-26", "close": 1455.002, "volume": 53.0}, {"date": "2023-10-27", "close": 1270.0, "volume": 144.0}, {"date": "2023-10-30", "close": 1380.0, "volume": 11.0}, {"date": "2023-10-31", "close": 1440.0, "volume": 33.0}, {"date": "2023-11-01", "close": 1419.8, "volume": 18.0}, {"date": "2023-11-02", "close": 1262.2, "volume": 35.0}, {"date": "2023-11-03", "close": 1397.398, "volume": 73.0}, {"date": "2023-11-06", "close": 1360.0, "volume": 11.0}, {"date": "2023-11-07", "close": 1391.8, "volume": 22.0}, {"date": "2023-11-08", "close": 1320.4, "volume": 55.0}, {"date": "2023-11-09", "close": 1320.4, "volume": 13.0}, {"date": "2023-11-10", "close": 1320.2, "volume": 18.0}, {"date": "2023-11-13", "close": 1300.6, "volume": 32.0}, {"date": "2023-11-14", "close": 1282.0, "volume": 21.0}, {"date": "2023-11-15", "close": 1250.0, "volume": 17.0}, {"date": "2023-11-16", "close": 1240.0, "volume": 10.0}, {"date": "2023-11-17", "close": 1240.2, "volume": 18.0}, {"date": "2023-11-20", "close": 1260.0, "volume": 61.0}, {"date": "2023-11-21", "close": 1268.0, "volume": 18.0}, {"date": "2023-11-22", "close": 1260.0, "volume": 14.0}, {"date": "2023-11-24", "close": 1202.0, "volume": 10.0}, {"date": "2023-11-27", "close": 1200.0, "volume": 70.0}, {"date": "2023-11-28", "close": 1219.8, "volume": 31.0}, {"date": "2023-11-29", "close": 1199.6, "volume": 23.0}, {"date": "2023-11-30", "close": 1140.0, "volume": 18.0}, {"date": "2023-12-01", "close": 1180.0, "volume": 18.0}, {"date": "2023-12-04", "close": 1170.0, "volume": 22.0}, {"date": "2023-12-05", "close": 1148.002, "volume": 25.0}, {"date": "2023-12-06", "close": 1150.0, "volume": 9.0}, {"date": "2023-12-07", "close": 1119.3, "volume": 9.0}, {"date": "2023-12-08", "close": 1055.2, "volume": 46.0}, {"date": "2023-12-11", "close": 900.4, "volume": 113.0}, {"date": "2023-12-12", "close": 828.0, "volume": 49.0}, {"date": "2023-12-13", "close": 825.2, "volume": 24.0}, {"date": "2023-12-14", "close": 929.6, "volume": 37.0}, {"date": "2023-12-15", "close": 904.6, "volume": 14.0}, {"date": "2023-12-18", "close": 800.0, "volume": 101.0}, {"date": "2023-12-19", "close": 780.0, "volume": 98.0}, {"date": "2023-12-20", "close": 779.6, "volume": 21.0}, {"date": "2023-12-21", "close": 774.2, "volume": 47.0}, {"date": "2023-12-22", "close": 780.0, "volume": 80.0}, {"date": "2023-12-26", "close": 756.1, "volume": 222.0}, {"date": "2023-12-27", "close": 810.0, "volume": 147.0}, {"date": "2023-12-28", "close": 746.0, "volume": 97.0}, {"date": "2023-12-29", "close": 710.2, "volume": 116.0}, {"date": "2024-01-02", "close": 749.2, "volume": 26.0}, {"date": "2024-01-03", "close": 767.498, "volume": 24.0}, {"date": "2024-01-04", "close": 779.2, "volume": 22.0}, {"date": "2024-01-05", "close": 800.0, "volume": 77.0}, {"date": "2024-01-08", "close": 805.0, "volume": 53.0}, {"date": "2024-01-09", "close": 820.2, "volume": 18.0}, {"date": "2024-01-10", "close": 831.8, "volume": 19.0}, {"date": "2024-01-11", "close": 760.2, "volume": 83.0}, {"date": "2024-01-12", "close": 782.2, "volume": 34.0}, {"date": "2024-01-16", "close": 740.2, "volume": 42.0}, {"date": "2024-01-17", "close": 779.8, "volume": 46.0}, {"date": "2024-01-18", "close": 750.2, "volume": 18.0}, {"date": "2024-01-19", "close": 757.2, "volume": 10.0}, {"date": "2024-01-22", "close": 780.0, "volume": 25.0}, {"date": "2024-01-23", "close": 765.198, "volume": 10.0}, {"date": "2024-01-24", "close": 790.0, "volume": 5.0}, {"date": "2024-01-25", "close": 760.0, "volume": 9.0}, {"date": "2024-01-26", "close": 770.0, "volume": 5.0}, {"date": "2024-01-29", "close": 700.0, "volume": 39.0}, {"date": "2024-01-30", "close": 700.0, "volume": 58.0}, {"date": "2024-01-31", "close": 702.0, "volume": 11.0}, {"date": "2024-02-01", "close": 730.0, "volume": 8.0}, {"date": "2024-02-02", "close": 704.0, "volume": 10.0}, {"date": "2024-02-05", "close": 650.02, "volume": 38.0}, {"date": "2024-02-06", "close": 668.0, "volume": 20.0}, {"date": "2024-02-07", "close": 680.0, "volume": 10.0}, {"date": "2024-02-08", "close": 776.2, "volume": 253.0}, {"date": "2024-02-09", "close": 788.0, "volume": 38.0}, {"date": "2024-02-12", "close": 760.0, "volume": 18.0}, {"date": "2024-02-13", "close": 759.8, "volume": 25.0}, {"date": "2024-02-14", "close": 749.002, "volume": 31.0}, {"date": "2024-02-15", "close": 820.0, "volume": 137.0}, {"date": "2024-02-16", "close": 802.0, "volume": 90.0}, {"date": "2024-02-20", "close": 790.0, "volume": 24.0}, {"date": "2024-02-21", "close": 747.6, "volume": 54.0}, {"date": "2024-02-22", "close": 684.0, "volume": 79.0}, {"date": "2024-02-23", "close": 705.0, "volume": 28.0}, {"date": "2024-02-26", "close": 780.0, "volume": 34.0}, {"date": "2024-02-27", "close": 780.0, "volume": 19.0}, {"date": "2024-02-28", "close": 718.0, "volume": 121.0}, {"date": "2024-02-29", "close": 592.0, "volume": 188.0}, {"date": "2024-03-01", "close": 470.0, "volume": 495.0}, {"date": "2024-03-04", "close": 467.64, "volume": 586.0}, {"date": "2024-03-05", "close": 524.02, "volume": 468.0}, {"date": "2024-03-06", "close": 440.0, "volume": 4788.0}, {"date": "2024-03-07", "close": 472.0, "volume": 700.0}, {"date": "2024-03-08", "close": 414.0, "volume": 226.0}, {"date": "2024-03-11", "close": 440.0, "volume": 205.0}, {"date": "2024-03-12", "close": 440.0, "volume": 225.0}, {"date": "2024-03-13", "close": 413.86, "volume": 392.0}, {"date": "2024-03-14", "close": 396.0, "volume": 135.0}, {"date": "2024-03-15", "close": 396.0, "volume": 203.0}, {"date": "2024-03-18", "close": 317.52, "volume": 524.0}, {"date": "2024-03-19", "close": 316.0, "volume": 174.0}, {"date": "2024-03-20", "close": 276.0, "volume": 1084.0}, {"date": "2024-03-21", "close": 374.0, "volume": 2401.0}, {"date": "2024-03-22", "close": 280.0, "volume": 3859.0}, {"date": "2024-03-25", "close": 224.0, "volume": 1755.0}, {"date": "2024-03-26", "close": 220.0, "volume": 438.0}, {"date": "2024-03-27", "close": 202.0, "volume": 1143.0}, {"date": "2024-03-28", "close": 220.0, "volume": 470.0}, {"date": "2024-04-01", "close": 252.0, "volume": 312.0}, {"date": "2024-04-02", "close": 232.0, "volume": 102.0}, {"date": "2024-04-03", "close": 232.0, "volume": 212.0}, {"date": "2024-04-04", "close": 270.0, "volume": 520.0}, {"date": "2024-04-05", "close": 248.0, "volume": 189.0}, {"date": "2024-04-08", "close": 252.0, "volume": 1509.0}, {"date": "2024-04-09", "close": 244.16, "volume": 344.0}, {"date": "2024-04-10", "close": 278.0, "volume": 10943.0}, {"date": "2024-04-11", "close": 258.0, "volume": 763.0}, {"date": "2024-04-12", "close": 242.0, "volume": 280.0}, {"date": "2024-04-15", "close": 238.0, "volume": 494.0}, {"date": "2024-04-16", "close": 246.0, "volume": 1135.0}, {"date": "2024-04-17", "close": 196.0, "volume": 1652.0}, {"date": "2024-04-18", "close": 190.0, "volume": 630.0}, {"date": "2024-04-19", "close": 176.0, "volume": 296.0}, {"date": "2024-04-22", "close": 194.0, "volume": 379.0}, {"date": "2024-04-23", "close": 186.0, "volume": 108.0}, {"date": "2024-04-24", "close": 189.12, "volume": 131.0}, {"date": "2024-04-25", "close": 192.8, "volume": 238.0}, {"date": "2024-04-26", "close": 197.8, "volume": 343.0}, {"date": "2024-04-29", "close": 232.0, "volume": 520.0}, {"date": "2024-04-30", "close": 244.0, "volume": 961.0}, {"date": "2024-05-01", "close": 258.0, "volume": 866.0}, {"date": "2024-05-02", "close": 255.0, "volume": 356.0}, {"date": "2024-05-03", "close": 267.0, "volume": 276.0}, {"date": "2024-05-06", "close": 264.0, "volume": 60.0}, {"date": "2024-05-07", "close": 286.0, "volume": 2135.0}, {"date": "2024-05-08", "close": 270.0, "volume": 1969.0}, {"date": "2024-05-09", "close": 274.0, "volume": 42.0}, {"date": "2024-05-10", "close": 272.0, "volume": 463.0}, {"date": "2024-05-13", "close": 282.0, "volume": 285.0}, {"date": "2024-05-14", "close": 289.0, "volume": 723.0}, {"date": "2024-05-15", "close": 356.0, "volume": 1738.0}, {"date": "2024-05-16", "close": 352.0, "volume": 369.0}, {"date": "2024-05-17", "close": 366.0, "volume": 569.0}, {"date": "2024-05-20", "close": 365.06, "volume": 486.0}, {"date": "2024-05-21", "close": 320.0, "volume": 1301.0}, {"date": "2024-05-22", "close": 340.0, "volume": 105.0}, {"date": "2024-05-23", "close": 316.0, "volume": 366.0}, {"date": "2024-05-24", "close": 320.0, "volume": 45.0}, {"date": "2024-05-28", "close": 339.0, "volume": 193.0}, {"date": "2024-05-29", "close": 342.0, "volume": 21.0}, {"date": "2024-05-30", "close": 342.0, "volume": 69.0}, {"date": "2024-05-31", "close": 332.0, "volume": 611.0}, {"date": "2024-06-03", "close": 336.0, "volume": 441.0}, {"date": "2024-06-04", "close": 358.0, "volume": 210.0}, {"date": "2024-06-05", "close": 448.0, "volume": 1640.0}, {"date": "2024-06-06", "close": 482.0, "volume": 627.0}, {"date": "2024-06-07", "close": 548.0, "volume": 2833.0}, {"date": "2024-06-10", "close": 590.0, "volume": 4195.0}, {"date": "2024-06-11", "close": 498.0, "volume": 2785.0}, {"date": "2024-06-12", "close": 436.0, "volume": 2385.0}, {"date": "2024-06-13", "close": 384.0, "volume": 527.0}, {"date": "2024-06-14", "close": 404.0, "volume": 189.0}, {"date": "2024-06-17", "close": 430.0, "volume": 88.0}, {"date": "2024-06-18", "close": 428.0, "volume": 137.0}, {"date": "2024-06-20", "close": 454.0, "volume": 1771.0}, {"date": "2024-06-21", "close": 520.0, "volume": 2847.0}, {"date": "2024-06-24", "close": 484.0, "volume": 417.0}, {"date": "2024-06-25", "close": 490.0, "volume": 979.0}, {"date": "2024-06-26", "close": 530.0, "volume": 1596.0}, {"date": "2024-06-27", "close": 580.0, "volume": 5976.0}, {"date": "2024-06-28", "close": 584.0, "volume": 1591.0}, {"date": "2024-07-01", "close": 528.0, "volume": 4095.0}, {"date": "2024-07-02", "close": 414.0, "volume": 3199.0}, {"date": "2024-07-03", "close": 384.0, "volume": 1442.0}, {"date": "2024-07-05", "close": 355.0, "volume": 1294.0}, {"date": "2024-07-08", "close": 332.0, "volume": 232.0}, {"date": "2024-07-09", "close": 334.0, "volume": 944.0}, {"date": "2024-07-10", "close": 280.0, "volume": 1780.0}, {"date": "2024-07-11", "close": 276.0, "volume": 499.0}, {"date": "2024-07-12", "close": 280.0, "volume": 255.0}, {"date": "2024-07-15", "close": 274.0, "volume": 1758.0}, {"date": "2024-07-16", "close": 284.0, "volume": 190.0}, {"date": "2024-07-17", "close": 286.0, "volume": 258.0}, {"date": "2024-07-18", "close": 281.0, "volume": 2063.0}, {"date": "2024-07-19", "close": 262.0, "volume": 284.0}, {"date": "2024-07-22", "close": 260.0, "volume": 66.0}, {"date": "2024-07-23", "close": 266.0, "volume": 132.0}, {"date": "2024-07-24", "close": 270.0, "volume": 17.0}, {"date": "2024-07-25", "close": 288.0, "volume": 2013.0}, {"date": "2024-07-26", "close": 276.0, "volume": 734.0}, {"date": "2024-07-29", "close": 286.0, "volume": 77.0}, {"date": "2024-07-30", "close": 276.0, "volume": 424.0}, {"date": "2024-07-31", "close": 298.0, "volume": 635.0}, {"date": "2024-08-01", "close": 286.0, "volume": 235.0}, {"date": "2024-08-02", "close": 245.0, "volume": 1237.0}, {"date": "2024-08-05", "close": 223.0, "volume": 106.0}, {"date": "2024-08-06", "close": 222.0, "volume": 222.0}, {"date": "2024-08-07", "close": 218.08, "volume": 22.0}, {"date": "2024-08-08", "close": 210.0, "volume": 219.0}, {"date": "2024-08-09", "close": 197.2, "volume": 207.0}, {"date": "2024-08-12", "close": 205.18, "volume": 91.0}, {"date": "2024-08-13", "close": 210.0, "volume": 46.0}, {"date": "2024-08-14", "close": 204.0, "volume": 20.0}, {"date": "2024-08-15", "close": 199.98, "volume": 108.0}, {"date": "2024-08-16", "close": 201.0, "volume": 23.0}, {"date": "2024-08-19", "close": 202.0, "volume": 29.0}, {"date": "2024-08-20", "close": 196.0, "volume": 77.0}, {"date": "2024-08-21", "close": 196.88, "volume": 105.0}, {"date": "2024-08-22", "close": 208.0, "volume": 198.0}, {"date": "2024-08-23", "close": 320.0, "volume": 17229.0}, {"date": "2024-08-26", "close": 336.0, "volume": 1679.0}, {"date": "2024-08-27", "close": 308.0, "volume": 794.0}, {"date": "2024-08-28", "close": 242.0, "volume": 489.0}, {"date": "2024-08-29", "close": 243.0, "volume": 305.0}, {"date": "2024-08-30", "close": 282.0, "volume": 3019.0}, {"date": "2024-09-03", "close": 304.0, "volume": 1003.0}, {"date": "2024-09-04", "close": 292.0, "volume": 262.0}, {"date": "2024-09-05", "close": 316.0, "volume": 515.0}, {"date": "2024-09-06", "close": 326.0, "volume": 782.0}, {"date": "2024-09-09", "close": 298.0, "volume": 442.0}, {"date": "2024-09-10", "close": 312.0, "volume": 200.0}, {"date": "2024-09-11", "close": 298.0, "volume": 232.0}, {"date": "2024-09-12", "close": 262.0, "volume": 418.0}, {"date": "2024-09-13", "close": 272.02, "volume": 262.0}, {"date": "2024-09-16", "close": 284.0, "volume": 221.0}, {"date": "2024-09-17", "close": 300.0, "volume": 132.0}, {"date": "2024-09-18", "close": 276.0, "volume": 296.0}, {"date": "2024-09-19", "close": 270.0, "volume": 389.0}, {"date": "2024-09-20", "close": 270.0, "volume": 132.0}, {"date": "2024-09-23", "close": 262.0, "volume": 91.0}, {"date": "2024-09-24", "close": 278.0, "volume": 78.0}, {"date": "2024-09-25", "close": 256.0, "volume": 282.0}, {"date": "2024-09-26", "close": 260.0, "volume": 123.0}, {"date": "2024-09-27", "close": 256.0, "volume": 395.0}, {"date": "2024-09-30", "close": 302.0, "volume": 1001.0}, {"date": "2024-10-01", "close": 272.0, "volume": 445.0}, {"date": "2024-10-02", "close": 284.0, "volume": 341.0}, {"date": "2024-10-03", "close": 266.0, "volume": 132.0}, {"date": "2024-10-04", "close": 266.0, "volume": 252.0}, {"date": "2024-10-07", "close": 254.0, "volume": 414.0}, {"date": "2024-10-08", "close": 227.26, "volume": 213.0}, {"date": "2024-10-09", "close": 230.0, "volume": 635.0}, {"date": "2024-10-10", "close": 228.0, "volume": 74.0}, {"date": "2024-10-11", "close": 236.0, "volume": 53.0}, {"date": "2024-10-14", "close": 231.0, "volume": 197.0}, {"date": "2024-10-15", "close": 230.0, "volume": 1384.0}, {"date": "2024-10-16", "close": 242.02, "volume": 775.0}, {"date": "2024-10-17", "close": 238.0, "volume": 200.0}, {"date": "2024-10-18", "close": 238.0, "volume": 112.0}, {"date": "2024-10-21", "close": 232.0, "volume": 185.0}, {"date": "2024-10-22", "close": 223.0, "volume": 119.0}, {"date": "2024-10-23", "close": 220.0, "volume": 170.0}, {"date": "2024-10-24", "close": 218.0, "volume": 220.0}, {"date": "2024-10-25", "close": 220.0, "volume": 87.0}, {"date": "2024-10-28", "close": 219.0, "volume": 5098.0}, {"date": "2024-10-29", "close": 202.0, "volume": 956.0}, {"date": "2024-10-30", "close": 232.0, "volume": 616.0}, {"date": "2024-10-31", "close": 226.0, "volume": 100.0}, {"date": "2024-11-01", "close": 226.0, "volume": 210.0}, {"date": "2024-11-04", "close": 222.0, "volume": 245.0}, {"date": "2024-11-05", "close": 220.0, "volume": 211.0}, {"date": "2024-11-06", "close": 222.0, "volume": 97.0}, {"date": "2024-11-07", "close": 224.0, "volume": 246.0}, {"date": "2024-11-08", "close": 222.0, "volume": 84.0}, {"date": "2024-11-11", "close": 210.0, "volume": 192.0}, {"date": "2024-11-12", "close": 212.0, "volume": 346.0}, {"date": "2024-11-13", "close": 208.0, "volume": 220.0}, {"date": "2024-11-14", "close": 190.06, "volume": 281.0}, {"date": "2024-11-15", "close": 189.5824, "volume": 243.0}, {"date": "2024-11-18", "close": 184.8, "volume": 43.0}, {"date": "2024-11-19", "close": 183.98, "volume": 107.0}, {"date": "2024-11-20", "close": 174.99, "volume": 185.0}, {"date": "2024-11-21", "close": 182.0, "volume": 89.0}, {"date": "2024-11-22", "close": 189.98, "volume": 80.0}, {"date": "2024-11-25", "close": 199.94, "volume": 130.0}, {"date": "2024-11-26", "close": 198.0, "volume": 45.0}, {"date": "2024-11-27", "close": 200.0, "volume": 114.0}, {"date": "2024-11-29", "close": 198.0, "volume": 20.0}, {"date": "2024-12-02", "close": 191.94, "volume": 138.0}, {"date": "2024-12-03", "close": 182.0, "volume": 104.0}, {"date": "2024-12-04", "close": 182.0, "volume": 208.0}, {"date": "2024-12-05", "close": 183.84, "volume": 80.0}, {"date": "2024-12-06", "close": 196.0, "volume": 858.0}, {"date": "2024-12-09", "close": 210.0, "volume": 263.0}, {"date": "2024-12-10", "close": 208.0, "volume": 298.0}, {"date": "2024-12-11", "close": 213.64, "volume": 291.0}, {"date": "2024-12-12", "close": 204.0, "volume": 239.0}, {"date": "2024-12-13", "close": 201.98, "volume": 123.0}, {"date": "2024-12-16", "close": 196.0, "volume": 237.0}, {"date": "2024-12-17", "close": 196.0, "volume": 783.0}, {"date": "2024-12-18", "close": 188.0, "volume": 84.0}, {"date": "2024-12-19", "close": 192.0, "volume": 106.0}, {"date": "2024-12-20", "close": 186.04, "volume": 54.0}, {"date": "2024-12-23", "close": 182.02, "volume": 41.0}, {"date": "2024-12-24", "close": 178.9898, "volume": 40.0}, {"date": "2024-12-26", "close": 176.0, "volume": 161.0}, {"date": "2024-12-27", "close": 174.12, "volume": 163.0}, {"date": "2024-12-30", "close": 182.0, "volume": 93.0}, {"date": "2024-12-31", "close": 178.0, "volume": 223.0}, {"date": "2025-01-02", "close": 180.0, "volume": 76.0}, {"date": "2025-01-03", "close": 183.5998, "volume": 106.0}, {"date": "2025-01-06", "close": 180.0, "volume": 71.0}, {"date": "2025-01-07", "close": 180.0, "volume": 70.0}, {"date": "2025-01-08", "close": 174.0, "volume": 78.0}, {"date": "2025-01-10", "close": 180.0, "volume": 37.0}, {"date": "2025-01-13", "close": 176.0, "volume": 108.0}, {"date": "2025-01-14", "close": 181.42, "volume": 35.0}, {"date": "2025-01-15", "close": 177.26, "volume": 10.0}, {"date": "2025-01-16", "close": 176.82, "volume": 31.0}, {"date": "2025-01-17", "close": 182.0, "volume": 33.0}, {"date": "2025-01-21", "close": 176.0, "volume": 61.0}, {"date": "2025-01-22", "close": 172.2416, "volume": 169.0}, {"date": "2025-01-23", "close": 176.0, "volume": 58.0}, {"date": "2025-01-24", "close": 172.0, "volume": 7537.0}, {"date": "2025-01-27", "close": 166.0, "volume": 760.0}, {"date": "2025-01-28", "close": 165.06, "volume": 174.0}, {"date": "2025-01-29", "close": 176.0, "volume": 290.0}, {"date": "2025-01-30", "close": 164.02, "volume": 131.0}, {"date": "2025-01-31", "close": 164.4, "volume": 52.0}, {"date": "2025-02-03", "close": 164.0, "volume": 89.0}, {"date": "2025-02-04", "close": 165.04, "volume": 224.0}, {"date": "2025-02-05", "close": 160.0, "volume": 187.0}, {"date": "2025-02-06", "close": 111.0, "volume": 3691.0}, {"date": "2025-02-07", "close": 80.6, "volume": 3283.0}, {"date": "2025-02-10", "close": 78.04, "volume": 434.0}, {"date": "2025-02-11", "close": 79.6, "volume": 577.0}, {"date": "2025-02-12", "close": 80.02, "volume": 2610.0}, {"date": "2025-02-13", "close": 80.78, "volume": 306.0}, {"date": "2025-02-14", "close": 78.02, "volume": 191.0}, {"date": "2025-02-18", "close": 80.0, "volume": 717.0}, {"date": "2025-02-19", "close": 79.0, "volume": 853.0}, {"date": "2025-02-20", "close": 82.0, "volume": 133657.0}, {"date": "2025-02-21", "close": 81.18, "volume": 142537.0}, {"date": "2025-02-24", "close": 118.0, "volume": 368063.0}, {"date": "2025-02-25", "close": 216.0, "volume": 393580.0}, {"date": "2025-02-26", "close": 147.04, "volume": 14521.0}, {"date": "2025-02-27", "close": 134.0, "volume": 3268.0}, {"date": "2025-02-28", "close": 145.04, "volume": 10527.0}, {"date": "2025-03-03", "close": 153.0, "volume": 31740.0}, {"date": "2025-03-04", "close": 177.0, "volume": 25415.0}, {"date": "2025-03-05", "close": 150.7, "volume": 9396.0}, {"date": "2025-03-06", "close": 150.0, "volume": 5491.0}, {"date": "2025-03-07", "close": 108.2, "volume": 5414.0}, {"date": "2025-03-10", "close": 77.8, "volume": 20540.0}, {"date": "2025-03-11", "close": 81.0, "volume": 6618.0}, {"date": "2025-03-12", "close": 82.8, "volume": 4819.0}, {"date": "2025-03-13", "close": 82.8, "volume": 4658.0}, {"date": "2025-03-14", "close": 86.4, "volume": 4980.0}, {"date": "2025-03-17", "close": 94.6, "volume": 3182.0}, {"date": "2025-03-18", "close": 96.8, "volume": 2364.0}, {"date": "2025-03-19", "close": 98.6, "volume": 1376.0}, {"date": "2025-03-20", "close": 100.0, "volume": 1806.0}, {"date": "2025-03-21", "close": 101.4, "volume": 1676.0}, {"date": "2025-03-24", "close": 96.0, "volume": 2493.0}, {"date": "2025-03-25", "close": 72.4, "volume": 5319.0}, {"date": "2025-03-26", "close": 68.2, "volume": 3858.0}, {"date": "2025-03-27", "close": 69.6, "volume": 952.0}, {"date": "2025-03-28", "close": 73.4, "volume": 1733.0}, {"date": "2025-03-31", "close": 68.4, "volume": 1028.0}, {"date": "2025-04-01", "close": 73.2, "volume": 2416.0}, {"date": "2025-04-02", "close": 70.04, "volume": 952.0}, {"date": "2025-04-03", "close": 74.0, "volume": 957.0}, {"date": "2025-04-04", "close": 74.0, "volume": 553.0}, {"date": "2025-04-07", "close": 69.7, "volume": 1218.0}, {"date": "2025-04-08", "close": 68.8, "volume": 1285.0}, {"date": "2025-04-09", "close": 73.6, "volume": 646.0}, {"date": "2025-04-10", "close": 73.4, "volume": 932.0}, {"date": "2025-04-11", "close": 73.4, "volume": 345.0}, {"date": "2025-04-14", "close": 69.0, "volume": 1129.0}, {"date": "2025-04-15", "close": 64.6, "volume": 1817.0}, {"date": "2025-04-16", "close": 63.4, "volume": 762.0}, {"date": "2025-04-17", "close": 65.4, "volume": 1931.0}, {"date": "2025-04-21", "close": 61.2, "volume": 287.0}, {"date": "2025-04-22", "close": 72.8, "volume": 846.0}, {"date": "2025-04-23", "close": 66.48, "volume": 380.0}, {"date": "2025-04-24", "close": 72.06, "volume": 805.0}, {"date": "2025-04-25", "close": 77.6, "volume": 352831.0}, {"date": "2025-04-28", "close": 68.0, "volume": 6853.0}, {"date": "2025-04-29", "close": 72.2, "volume": 2889.0}, {"date": "2025-04-30", "close": 75.8, "volume": 5749.0}, {"date": "2025-05-01", "close": 67.8, "volume": 1133.0}, {"date": "2025-05-02", "close": 71.0, "volume": 1354.0}, {"date": "2025-05-05", "close": 66.4, "volume": 1469.0}, {"date": "2025-05-06", "close": 66.8, "volume": 795.0}, {"date": "2025-05-07", "close": 62.8, "volume": 1381.0}, {"date": "2025-05-08", "close": 67.0, "volume": 1232.0}, {"date": "2025-05-09", "close": 64.4, "volume": 381.0}, {"date": "2025-05-12", "close": 65.8, "volume": 672.0}, {"date": "2025-05-13", "close": 72.8, "volume": 3088.0}, {"date": "2025-05-14", "close": 70.4, "volume": 584.0}, {"date": "2025-05-15", "close": 72.4, "volume": 1198.0}, {"date": "2025-05-16", "close": 77.6, "volume": 2506.0}, {"date": "2025-05-19", "close": 73.0, "volume": 257.0}, {"date": "2025-05-20", "close": 72.2, "volume": 1570.0}, {"date": "2025-05-21", "close": 71.8, "volume": 979.0}, {"date": "2025-05-22", "close": 73.4, "volume": 222.0}, {"date": "2025-05-23", "close": 69.2, "volume": 184.0}, {"date": "2025-05-27", "close": 71.864, "volume": 541.0}, {"date": "2025-05-28", "close": 72.4, "volume": 447.0}, {"date": "2025-05-29", "close": 69.2, "volume": 78.0}, {"date": "2025-05-30", "close": 71.2, "volume": 395.0}, {"date": "2025-06-02", "close": 71.6, "volume": 545.0}, {"date": "2025-06-03", "close": 70.8, "volume": 3199.0}, {"date": "2025-06-04", "close": 66.0, "volume": 1068.0}, {"date": "2025-06-05", "close": 66.0, "volume": 16889.0}, {"date": "2025-06-06", "close": 63.8, "volume": 478.0}, {"date": "2025-06-09", "close": 66.6, "volume": 2363.0}, {"date": "2025-06-10", "close": 70.8, "volume": 1843.0}, {"date": "2025-06-11", "close": 68.6, "volume": 339.0}, {"date": "2025-06-12", "close": 68.8, "volume": 508.0}, {"date": "2025-06-13", "close": 69.9, "volume": 539.0}, {"date": "2025-06-16", "close": 67.0, "volume": 502.0}, {"date": "2025-06-17", "close": 67.0, "volume": null}, {"date": "2025-06-18", "close": 61.0, "volume": 107.0}, {"date": "2025-06-20", "close": 63.8, "volume": 909.0}, {"date": "2025-06-23", "close": 62.2, "volume": 460.0}, {"date": "2025-06-24", "close": 61.0, "volume": 1115.0}, {"date": "2025-06-25", "close": 61.0, "volume": 701.0}, {"date": "2025-06-26", "close": 49.4, "volume": 9120.0}, {"date": "2025-06-27", "close": 39.8, "volume": 7991.0}, {"date": "2025-06-30", "close": 38.8, "volume": 3812.0}, {"date": "2025-07-01", "close": 40.2, "volume": 2614.0}, {"date": "2025-07-02", "close": 41.8, "volume": 2286.0}, {"date": "2025-07-03", "close": 44.8, "volume": 51039.0}, {"date": "2025-07-07", "close": 44.4, "volume": 9066.0}, {"date": "2025-07-08", "close": 49.8, "volume": 3376.0}, {"date": "2025-07-09", "close": 49.0, "volume": 3206.0}, {"date": "2025-07-10", "close": 50.9, "volume": 1613.0}, {"date": "2025-07-11", "close": 47.8, "volume": 958.0}, {"date": "2025-07-14", "close": 49.2, "volume": 1353.0}, {"date": "2025-07-15", "close": 45.968, "volume": 546.0}, {"date": "2025-07-16", "close": 46.798, "volume": 638.0}, {"date": "2025-07-17", "close": 47.4, "volume": 564.0}, {"date": "2025-07-18", "close": 50.0, "volume": 1171.0}, {"date": "2025-07-21", "close": 49.958, "volume": 1048.0}, {"date": "2025-07-22", "close": 53.4, "volume": 1455.0}, {"date": "2025-07-23", "close": 55.8, "volume": 7078.0}, {"date": "2025-07-24", "close": 56.8, "volume": 6664.0}, {"date": "2025-07-25", "close": 50.0, "volume": 10602.0}, {"date": "2025-07-28", "close": 47.0, "volume": 1358.0}, {"date": "2025-07-29", "close": 48.0, "volume": 5773.0}, {"date": "2025-07-30", "close": 45.0, "volume": 2374.0}, {"date": "2025-07-31", "close": 44.308, "volume": 573.0}, {"date": "2025-08-01", "close": 43.208, "volume": 615.0}, {"date": "2025-08-04", "close": 44.0, "volume": 1522.0}, {"date": "2025-08-05", "close": 45.8, "volume": 801.0}, {"date": "2025-08-06", "close": 42.4, "volume": 2500.0}, {"date": "2025-08-07", "close": 43.0, "volume": 210.0}, {"date": "2025-08-08", "close": 43.0, "volume": 257.0}, {"date": "2025-08-11", "close": 41.8, "volume": 409.0}, {"date": "2025-08-12", "close": 42.8, "volume": 606.0}, {"date": "2025-08-13", "close": 42.4, "volume": 302.0}, {"date": "2025-08-14", "close": 38.8, "volume": 1938.0}, {"date": "2025-08-15", "close": 39.6, "volume": 329.0}, {"date": "2025-08-18", "close": 39.306, "volume": 329.0}, {"date": "2025-08-19", "close": 38.4, "volume": 433.0}, {"date": "2025-08-20", "close": 39.4, "volume": 1478.0}, {"date": "2025-08-21", "close": 38.2, "volume": 120.0}, {"date": "2025-08-22", "close": 38.292, "volume": 449.0}, {"date": "2025-08-25", "close": 38.4, "volume": 301.0}, {"date": "2025-08-26", "close": 38.0, "volume": 115.0}, {"date": "2025-08-27", "close": 37.8, "volume": 372.0}, {"date": "2025-08-28", "close": 37.6, "volume": 1318.0}, {"date": "2025-08-29", "close": 38.0, "volume": 790.0}, {"date": "2025-09-02", "close": 33.002, "volume": 2600.0}, {"date": "2025-09-03", "close": 34.402, "volume": 977.0}, {"date": "2025-09-04", "close": 32.108, "volume": 584.0}, {"date": "2025-09-05", "close": 36.828, "volume": 1515.0}, {"date": "2025-09-08", "close": 44.0, "volume": 6058.0}, {"date": "2025-09-09", "close": 35.6, "volume": 11883.0}, {"date": "2025-09-10", "close": 33.2, "volume": 5309.0}, {"date": "2025-09-11", "close": 31.2, "volume": 4022.0}, {"date": "2025-09-12", "close": 27.2, "volume": 141541.0}, {"date": "2025-09-15", "close": 26.2, "volume": 23164.0}, {"date": "2025-09-16", "close": 26.164, "volume": 5164.0}, {"date": "2025-09-17", "close": 26.276, "volume": 5037.0}, {"date": "2025-09-18", "close": 25.6, "volume": 15733.0}, {"date": "2025-09-19", "close": 25.4, "volume": 7124.0}, {"date": "2025-09-22", "close": 25.8, "volume": 2876.0}, {"date": "2025-09-23", "close": 24.8, "volume": 1852.0}, {"date": "2025-09-24", "close": 25.2, "volume": 2715.0}, {"date": "2025-09-25", "close": 23.8, "volume": 3151.0}, {"date": "2025-09-26", "close": 23.4, "volume": 2818.0}, {"date": "2025-09-29", "close": 23.8, "volume": 2350.0}, {"date": "2025-09-30", "close": 23.6, "volume": 2108.0}, {"date": "2025-10-01", "close": 23.0, "volume": 1646.0}, {"date": "2025-10-02", "close": 23.0, "volume": 2449.0}, {"date": "2025-10-03", "close": 23.5, "volume": 2145.0}, {"date": "2025-10-06", "close": 23.32, "volume": 2601.0}, {"date": "2025-10-07", "close": 23.6, "volume": 9964.0}, {"date": "2025-10-08", "close": 23.8, "volume": 2941.0}, {"date": "2025-10-09", "close": 23.0, "volume": 2019.0}, {"date": "2025-10-10", "close": 21.4, "volume": 4901.0}, {"date": "2025-10-13", "close": 21.6, "volume": 6966.0}, {"date": "2025-10-14", "close": 21.2, "volume": 2492.0}, {"date": "2025-10-15", "close": 21.4, "volume": 2357.0}, {"date": "2025-10-16", "close": 20.8, "volume": 2356.0}, {"date": "2025-10-17", "close": 20.796, "volume": 2097.0}, {"date": "2025-10-20", "close": 20.8, "volume": 2512.0}, {"date": "2025-10-21", "close": 20.796, "volume": 3367.0}, {"date": "2025-10-22", "close": 20.6, "volume": 6935.0}, {"date": "2025-10-23", "close": 20.798, "volume": 2807.0}, {"date": "2025-10-24", "close": 20.6, "volume": 2365.0}, {"date": "2025-10-27", "close": 20.4, "volume": 3421.0}, {"date": "2025-10-28", "close": 20.4, "volume": 1873.0}, {"date": "2025-10-29", "close": 20.4, "volume": 2923.0}, {"date": "2025-10-30", "close": 17.836, "volume": 10973.0}, {"date": "2025-10-31", "close": 14.6, "volume": 19779.0}, {"date": "2025-11-03", "close": 13.8, "volume": 5884.0}, {"date": "2025-11-04", "close": 12.56, "volume": 4188.0}, {"date": "2025-11-05", "close": 12.08, "volume": 7743.0}, {"date": "2025-11-06", "close": 11.24, "volume": 7992.0}, {"date": "2025-11-07", "close": 11.28, "volume": 4124.0}, {"date": "2025-11-10", "close": 12.0, "volume": 8767.0}, {"date": "2025-11-11", "close": 11.48, "volume": 1724.0}, {"date": "2025-11-12", "close": 11.68, "volume": 2718.0}, {"date": "2025-11-13", "close": 11.28, "volume": 1404.0}, {"date": "2025-11-14", "close": 11.28, "volume": 1700.0}, {"date": "2025-11-17", "close": 11.24, "volume": 773.0}, {"date": "2025-11-18", "close": 11.92, "volume": 1074.0}, {"date": "2025-11-19", "close": 11.4, "volume": 1863.0}, {"date": "2025-11-20", "close": 10.96, "volume": 1779.0}, {"date": "2025-11-21", "close": 10.44, "volume": 3149.0}, {"date": "2025-11-24", "close": 10.28, "volume": 1881.0}, {"date": "2025-11-25", "close": 10.8, "volume": 899.0}, {"date": "2025-11-26", "close": 11.6, "volume": 5506.0}, {"date": "2025-11-28", "close": 11.6, "volume": 141.0}, {"date": "2025-12-01", "close": 11.32, "volume": 845.0}, {"date": "2025-12-02", "close": 11.4, "volume": 370.0}, {"date": "2025-12-03", "close": 11.66, "volume": 126.0}, {"date": "2025-12-04", "close": 12.04, "volume": 1651.0}, {"date": "2025-12-05", "close": 15.0904, "volume": 15974.0}, {"date": "2025-12-08", "close": 12.48, "volume": 28904.0}, {"date": "2025-12-09", "close": 13.0, "volume": 920860.0}, {"date": "2025-12-10", "close": 8.56, "volume": 104735.0}, {"date": "2025-12-11", "close": 10.76, "volume": 1059411.0}, {"date": "2025-12-12", "close": 10.88, "volume": 35783.0}, {"date": "2025-12-15", "close": 9.28, "volume": 26153.0}, {"date": "2025-12-16", "close": 8.32, "volume": 18019.0}, {"date": "2025-12-17", "close": 8.6, "volume": 5102.0}, {"date": "2025-12-18", "close": 8.24, "volume": 19033.0}, {"date": "2025-12-19", "close": 8.48, "volume": 9948.0}, {"date": "2025-12-22", "close": 9.84, "volume": 28499.0}, {"date": "2025-12-23", "close": 9.28, "volume": 4321.0}, {"date": "2025-12-24", "close": 9.4, "volume": 1336.0}, {"date": "2025-12-26", "close": 8.52, "volume": 3938.0}, {"date": "2025-12-29", "close": 7.88, "volume": 21537.0}, {"date": "2025-12-30", "close": 7.72, "volume": 3798.0}, {"date": "2025-12-31", "close": 7.64, "volume": 4696.0}, {"date": "2026-01-02", "close": 7.64, "volume": 2862.0}, {"date": "2026-01-05", "close": 7.88, "volume": 7207.0}, {"date": "2026-01-06", "close": 7.76, "volume": 4571.0}, {"date": "2026-01-07", "close": 7.68, "volume": 2138.0}, {"date": "2026-01-08", "close": 7.8, "volume": 958.0}, {"date": "2026-01-09", "close": 7.32, "volume": 16847.0}, {"date": "2026-01-12", "close": 6.96, "volume": 14370.0}, {"date": "2026-01-13", "close": 5.12, "volume": 26598.0}, {"date": "2026-01-14", "close": 5.04, "volume": 54729.0}, {"date": "2026-01-15", "close": 4.92, "volume": 33218.0}, {"date": "2026-01-16", "close": 4.88, "volume": 12434.0}, {"date": "2026-01-20", "close": 5.2, "volume": 92184.0}, {"date": "2026-01-21", "close": 4.76, "volume": 121132.0}, {"date": "2026-01-22", "close": 5.48, "volume": 29039.0}, {"date": "2026-01-23", "close": 4.84, "volume": 19482.0}, {"date": "2026-01-26", "close": 4.96, "volume": 23404.0}, {"date": "2026-01-27", "close": 4.68, "volume": 29158.0}, {"date": "2026-01-28", "close": 4.96, "volume": 53012.0}, {"date": "2026-01-29", "close": 5.28, "volume": 200616.0}, {"date": "2026-01-30", "close": 3.944, "volume": 57703.0}, {"date": "2026-02-02", "close": 3.9008, "volume": 22390.0}, {"date": "2026-02-03", "close": 3.84, "volume": 12746.0}, {"date": "2026-02-04", "close": 3.728, "volume": 12790.0}, {"date": "2026-02-05", "close": 3.5268, "volume": 6886.0}, {"date": "2026-02-06", "close": 3.494, "volume": 9754.0}, {"date": "2026-02-09", "close": 3.6428, "volume": 3870.0}, {"date": "2026-02-10", "close": 3.6844, "volume": 1199.0}, {"date": "2026-02-11", "close": 3.7196, "volume": 1778.0}, {"date": "2026-02-12", "close": 3.6356, "volume": 3312.0}, {"date": "2026-02-13", "close": 3.96, "volume": 1279676.0}, {"date": "2026-02-17", "close": 2.68, "volume": 133932.0}, {"date": "2026-02-18", "close": 2.6668, "volume": 30090.0}, {"date": "2026-02-19", "close": 2.4048, "volume": 48435.0}, {"date": "2026-02-20", "close": 2.3992, "volume": 13328.0}, {"date": "2026-02-23", "close": 2.36, "volume": 7592.0}, {"date": "2026-02-24", "close": 2.666, "volume": 1751084.0}, {"date": "2026-02-25", "close": 3.344, "volume": 5172718.0}, {"date": "2026-02-26", "close": 3.0382, "volume": 124345.0}, {"date": "2026-02-27", "close": 3.6, "volume": 82866.0}, {"date": "2026-03-02", "close": 3.9996, "volume": 72840.0}, {"date": "2026-03-03", "close": 4.6, "volume": 116447.0}, {"date": "2026-03-04", "close": 4.88, "volume": 42725.0}, {"date": "2026-03-05", "close": 4.6, "volume": 17165.0}, {"date": "2026-03-06", "close": 3.6144, "volume": 29732.0}, {"date": "2026-03-09", "close": 3.6024, "volume": 9538.0}, {"date": "2026-03-10", "close": 4.08, "volume": 6511.0}, {"date": "2026-03-11", "close": 3.4444, "volume": 19956.0}, {"date": "2026-03-12", "close": 3.0476, "volume": 17966.0}, {"date": "2026-03-13", "close": 2.2984, "volume": 39694.0}, {"date": "2026-03-16", "close": 2.208, "volume": 15645.0}, {"date": "2026-03-17", "close": 2.72, "volume": 259163.0}, {"date": "2026-03-18", "close": 2.68, "volume": 14850.0}, {"date": "2026-03-19", "close": 2.6252, "volume": 18590.0}, {"date": "2026-03-20", "close": 3.04, "volume": 16335.0}, {"date": "2026-03-23", "close": 3.0324, "volume": 7157.0}, {"date": "2026-03-24", "close": 3.0332, "volume": 2490.0}, {"date": "2026-03-25", "close": 3.12, "volume": 8292.0}, {"date": "2026-03-26", "close": 3.28, "volume": 14260.0}, {"date": "2026-03-27", "close": 3.0308, "volume": 8652.0}, {"date": "2026-03-30", "close": 3.116, "volume": 2900.0}, {"date": "2026-03-31", "close": 3.236, "volume": 2430.0}, {"date": "2026-04-01", "close": 3.3524, "volume": 1648.0}, {"date": "2026-04-02", "close": 3.1604, "volume": 3105.0}, {"date": "2026-04-06", "close": 3.2, "volume": 4114.0}, {"date": "2026-04-07", "close": 2.9752, "volume": 13624.0}, {"date": "2026-04-08", "close": 3.192, "volume": 52351.0}, {"date": "2026-04-09", "close": 3.1816, "volume": 22422.0}, {"date": "2026-04-10", "close": 2.8396, "volume": 17204.0}, {"date": "2026-04-13", "close": 2.5552, "volume": 24157.0}, {"date": "2026-04-14", "close": 3.3632, "volume": 1998896.0}, {"date": "2026-04-15", "close": 4.16, "volume": 4370293.0}, {"date": "2026-04-16", "close": 4.36, "volume": 105462.0}, {"date": "2026-04-17", "close": 4.32, "volume": 43724.0}, {"date": "2026-04-20", "close": 5.76, "volume": 1116316.0}, {"date": "2026-04-21", "close": 5.56, "volume": 48325.0}, {"date": "2026-04-22", "close": 3.6, "volume": 1897140.0}, {"date": "2026-04-23", "close": 2.752, "volume": 626167.0}, {"date": "2026-04-24", "close": 2.7152, "volume": 99541.0}, {"date": "2026-04-27", "close": 2.6564, "volume": 71387.0}, {"date": "2026-04-28", "close": 2.5276, "volume": 49005.0}, {"date": "2026-04-29", "close": 2.5204, "volume": 31326.0}, {"date": "2026-04-30", "close": 2.4, "volume": 40096.0}, {"date": "2026-05-01", "close": 2.508, "volume": 36197.0}, {"date": "2026-05-04", "close": 2.4532, "volume": 35584.0}, {"date": "2026-05-05", "close": 2.376, "volume": 19296.0}, {"date": "2026-05-06", "close": 2.5968, "volume": 39579.0}, {"date": "2026-05-07", "close": 2.592, "volume": 16604.0}, {"date": "2026-05-08", "close": 2.48, "volume": 5463.0}, {"date": "2026-05-11", "close": 2.51, "volume": 14212.0}, {"date": "2026-05-12", "close": 2.4468, "volume": 15090.0}, {"date": "2026-05-13", "close": 2.5184, "volume": 10708.0}, {"date": "2026-05-14", "close": 2.52, "volume": 97855.0}, {"date": "2026-05-15", "close": 2.252, "volume": 73394.0}, {"date": "2026-05-18", "close": 2.15, "volume": 57043.0}, {"date": "2026-05-19", "close": 2.23, "volume": 9763.0}, {"date": "2026-05-20", "close": 2.23, "volume": 11741.0}, {"date": "2026-05-21", "close": 2.51, "volume": 27946.0}, {"date": "2026-05-22", "close": 2.55, "volume": 14819.0}, {"date": "2026-05-26", "close": 2.33, "volume": 17017.0}, {"date": "2026-05-27", "close": 2.14, "volume": 14460.0}, {"date": "2026-05-28", "close": 2.18, "volume": 9294.0}, {"date": "2026-05-29", "close": 2.2201, "volume": 3149.0}, {"date": "2026-06-01", "close": 2.265, "volume": 3587.0}, {"date": "2026-06-02", "close": 2.31, "volume": 7172.0}, {"date": "2026-06-03", "close": 2.37, "volume": 149943.0}, {"date": "2026-06-04", "close": 2.155, "volume": 146793.0}, {"date": "2026-06-05", "close": 2.36, "volume": 45129.0}, {"date": "2026-06-08", "close": 2.06, "volume": 61592.0}, {"date": "2026-06-09", "close": 2.29, "volume": 297689.0}, {"date": "2026-06-10", "close": 2.96, "volume": 796736.0}, {"date": "2026-06-11", "close": 2.85, "volume": 36533.0}, {"date": "2026-06-12", "close": 2.72, "volume": 14833.0}, {"date": "2026-06-15", "close": 2.5617, "volume": 6103.0}, {"date": "2026-06-16", "close": 2.7, "volume": 4095.0}, {"date": "2026-06-17", "close": 2.71, "volume": 10501.0}, {"date": "2026-06-18", "close": 2.64, "volume": 2037.0}, {"date": "2026-06-22", "close": 2.49, "volume": 7730.0}, {"date": "2026-06-23", "close": 2.6301, "volume": 9029.0}, {"date": "2026-06-24", "close": 2.65, "volume": 5180.0}, {"date": "2026-06-25", "close": 2.33, "volume": 7002.0}, {"date": "2026-06-26", "close": 2.6, "volume": 2757.0}, {"date": "2026-06-29", "close": 2.47, "volume": 4048.0}, {"date": "2026-06-30", "close": 2.5152, "volume": 1631.0}, {"date": "2026-07-01", "close": 2.5152, "volume": null}, {"date": "2026-07-02", "close": 2.68, "volume": 2221.0}, {"date": "2026-07-06", "close": 2.84, "volume": 24277.0}, {"date": "2026-07-07", "close": 2.89, "volume": 3745.0}, {"date": "2026-07-08", "close": 2.755, "volume": 5307.0}, {"date": "2026-07-09", "close": 2.7705, "volume": 1097.0}, {"date": "2026-07-10", "close": 2.8095, "volume": 21991.0}, {"date": "2026-07-13", "close": 3.05, "volume": 29691.0}, {"date": "2026-07-14", "close": 3.2, "volume": 14880.0}, {"date": "2026-07-15", "close": 3.29, "volume": 5475.0}, {"date": "2026-07-16", "close": 3.12, "volume": 1347.0}, {"date": "2026-07-17", "close": 2.96, "volume": 13159.0}, {"date": "2026-07-20", "close": 2.9658, "volume": 3402.0}, {"date": "2026-07-21", "close": 2.855, "volume": 2414.0}, {"date": "2026-07-22", "close": 2.81, "volume": 8487.0}, {"date": "2026-07-23", "close": 2.804, "volume": 1003.0}, {"date": "2026-07-24", "close": 2.74, "volume": 4155.0}, {"date": "2026-07-27", "close": 2.5806, "volume": 6270.0}, {"date": "2026-07-28", "close": 2.58, "volume": 1456.0}, {"date": "2026-07-29", "close": 2.58, "volume": null}, {"date": "2026-07-30", "close": 2.75, "volume": 728.0}, {"date": "2026-07-31", "close": 2.78, "volume": 6164.0}, {"date": "2026-08-03", "close": 2.9, "volume": 4910.0}, {"date": "2026-08-04", "close": 2.9, "volume": null}, {"date": "2026-08-05", "close": 2.9, "volume": null}, {"date": "2026-08-06", "close": 2.8523, "volume": 435.0}, {"date": "2026-08-07", "close": 2.96, "volume": 5219.0}, {"date": "2026-08-10", "close": 2.6, "volume": 1136380.0}, {"date": "2026-08-11", "close": 1.2, "volume": 4893439.0}, {"date": "2026-08-12", "close": 1.11, "volume": 365435.0}, {"date": "2026-08-13", "close": 1.2, "volume": 942673.0}, {"date": "2026-08-14", "close": 1.28, "volume": 151120.0}, {"date": "2026-08-17", "close": 1.67, "volume": 12206550.0}, {"date": "2026-08-18", "close": 1.88, "volume": 923292.0}, {"date": "2026-08-19", "close": 1.51, "volume": 337655.0}, {"date": "2026-08-20", "close": 1.62, "volume": 183148.0}, {"date": "2026-08-21", "close": 1.58, "volume": 200987.0}, {"date": "2026-08-24", "close": 1.65, "volume": 773115.0}, {"date": "2026-08-25", "close": 1.62, "volume": 55563.0}, {"date": "2026-08-26", "close": 1.415, "volume": 202034.0}, {"date": "2026-08-27", "close": 1.4, "volume": 73813.0}, {"date": "2026-08-28", "close": 1.29, "volume": 103053.0}, {"date": "2026-08-31", "close": 1.34, "volume": 191657.0}, {"date": "2026-09-01", "close": 1.26, "volume": 153180.0}, {"date": "2026-09-02", "close": 1.24, "volume": 38073.0}, {"date": "2026-09-03", "close": 1.06, "volume": 333470.0}, {"date": "2026-09-04", "close": 1.06, "volume": 36222.0}, {"date": "2026-09-08", "close": 0.5363, "volume": 1821490.0}, {"date": "2026-09-09", "close": 0.4218, "volume": 991095.0}, {"date": "2026-09-10", "close": 0.4114, "volume": 334241.0}, {"date": "2026-09-11", "close": 0.388, "volume": 340847.0}, {"date": "2026-09-14", "close": 0.3607, "volume": 249952.0}, {"date": "2026-09-15", "close": 2.8, "volume": 232785600.0}, {"date": "2026-09-16", "close": 1.84, "volume": 149539300.0}, {"date": "2026-09-17", "close": 0.209, "volume": 336581600.0}, {"date": "2026-09-18", "close": 0.1861, "volume": 159001000.0}, {"date": "2026-09-21", "close": 0.189, "volume": 80439400.0}, {"date": "2026-09-22", "close": 0.176, "volume": 33268370.0}], "refreshing": true}