{"ticker": "SBFM", "overview": {"cik": "1402328", "ticker": "SBFM", "name": "Sunshine Biopharma Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001683168-26-006206", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001683168-26-005899", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-005657", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001683168-26-005656", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001683168-26-005458", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001094891-26-000246", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-06-08", "title": "Form DEF 14C", "accession": "0001683168-26-004616", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-05-29", "title": "PRELIMINARY INFORMATION STATEMENT", "accession": "0001683168-26-004389", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001683168-26-004387", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000719", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001471", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001683168-26-004116", "price_sensitive": true}, {"form": "424B4", "date": "2026-05-19", "title": "PROSPECTUS", "accession": "0001683168-26-004098", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-18", "title": "Form EFFECT", "accession": "9999999995-26-001691", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001683168-26-004050", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001683168-26-004049", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-14", "title": "Form CORRESP", "accession": "0001683168-26-003939", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-14", "title": "Form CORRESP", "accession": "0001683168-26-003938", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003819", "price_sensitive": true}, {"form": "S-1", "date": "2026-05-12", "title": "FORM S-1", "accession": "0001683168-26-003726", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-04", "title": "Form UPLOAD", "accession": "0000000000-26-004519", "price_sensitive": false}, {"form": "DRSLTR", "date": "2026-04-28", "title": "Form DRSLTR", "accession": "0001683168-26-003260", "price_sensitive": false}, {"form": "DRS", "date": "2026-04-28", "title": "Form DRS", "accession": "0001683168-26-003259", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001683168-26-002922", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "CURRENT REPORT", "accession": "0001683168-26-002781", "price_sensitive": true}]}, "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": "SBFM", "has_prices": true, "as_of": "2026-09-22", "last": 0.9063, "prev_close": 0.9091, "change": -0.0028000000000000247, "change_pct": -0.003079969200308024, "session_volume": 406962.0, "vwap_5": 0.9000401345479054, "vwap_20": 1.1931838447198535, "vwap_60": 1.24122083356253, "vwap_250": 4.342895258752913, "high_52w": 17.9, "low_52w": 0.8411, "avg_volume_20": 687268.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001125", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. moves to a 4.99% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001213900-26-088834", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 9.99% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088834-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001683168-26-006206", "src": "INSIDERS", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "David Natan", "who_key": "NATAN DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on SBFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1402328/000168316826006206/0001683168-26-006206-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "13DG-0001094891-26-000246", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alta Partners LLC takes a 8.6% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000246-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169429}, {"id": "13DG-0001079973-26-000719", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. takes a 5.83% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-000719-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-18", "mins": 242869}, {"id": "13DG-0000921895-26-001471", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIGGER CAPITAL FUND L P takes a 4.73% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001471-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-18", "mins": 242869}, {"id": "HOUSE-2024-20025151-T11", "src": "CONGRESS", "ticker": "SBFM", "cik": "", "company": "Sunshine Biopharma Inc.", "company_raw": "ones Brokerage Account 5612\nSP Sunshine Biopharma Inc. - Common\nstock", "who": "Hon. Roger Williams", "who_key": "Hon. Roger Williams", "role": "House \u00b7 TX25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Roger Williams picks up SBFM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025151.pdf", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284789}], "recent_buys": [], "institutional": [{"id": "13DG-0001079973-26-001125", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. moves to a 4.99% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001213900-26-088834", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 9.99% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088834-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001094891-26-000246", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alta Partners LLC takes a 8.6% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000246-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169429}, {"id": "13DG-0001079973-26-000719", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. takes a 5.83% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-000719-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-18", "mins": 242869}, {"id": "13DG-0000921895-26-001471", "src": "13DG", "ticker": "SBFM", "cik": "1402328", "company": "Sunshine Biopharma Inc.", "company_raw": "Sunshine Biopharma Inc.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIGGER CAPITAL FUND L P takes a 4.73% passive stake in SBFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001471-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-18", "mins": 242869}], "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": "Sunshine Biopharma Inc. - Warrant", "new_value": "Sunshine Biopharma Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001402328", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001402328", "applied": 1, "detected_at": "2026-10-27T10:11:42.225589"}]}, "key_people": [{"who": "Hon. Roger Williams", "who_key": "Hon. Roger Williams", "role": "House \u00b7 TX25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025151.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025151.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001683168-26-006206", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001683168-26-005899", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-005657", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001683168-26-005656", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001683168-26-005458", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001094891-26-000246", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-06-08", "title": "Form DEF 14C", "accession": "0001683168-26-004616", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-05-29", "title": "PRELIMINARY INFORMATION STATEMENT", "accession": "0001683168-26-004389", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001683168-26-004387", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000719", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001471", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001683168-26-004116", "price_sensitive": true}, {"form": "424B4", "date": "2026-05-19", "title": "PROSPECTUS", "accession": "0001683168-26-004098", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-18", "title": "Form EFFECT", "accession": "9999999995-26-001691", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001683168-26-004050", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001683168-26-004049", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-14", "title": "Form CORRESP", "accession": "0001683168-26-003939", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-14", "title": "Form CORRESP", "accession": "0001683168-26-003938", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003819", "price_sensitive": true}, {"form": "S-1", "date": "2026-05-12", "title": "FORM S-1", "accession": "0001683168-26-003726", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-04", "title": "Form UPLOAD", "accession": "0000000000-26-004519", "price_sensitive": false}, {"form": "DRSLTR", "date": "2026-04-28", "title": "Form DRSLTR", "accession": "0001683168-26-003260", "price_sensitive": false}, {"form": "DRS", "date": "2026-04-28", "title": "Form DRS", "accession": "0001683168-26-003259", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001683168-26-002922", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "CURRENT REPORT", "accession": "0001683168-26-002781", "price_sensitive": true}], "performance": {"ticker": "SBFM", "has_prices": true, "summary": {"n": 1, "avg": -0.9999580416666667, "win_rate": 0.0, "best": -0.9999580416666667, "worst": -0.9999580416666667, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 21600.0, "return": -0.9999580416666667}]}, "price_series": [{"date": "2020-04-06", "close": 28200.0, "volume": null}, {"date": "2020-04-07", "close": 12800.0, "volume": null}, {"date": "2020-04-08", "close": 12000.0, "volume": null}, {"date": "2020-04-09", "close": 11200.0, "volume": null}, {"date": "2020-04-13", "close": 10000.0, "volume": null}, {"date": "2020-04-14", "close": 11600.0, "volume": null}, {"date": "2020-04-15", "close": 10000.0, "volume": null}, {"date": "2020-04-16", "close": 9600.0, "volume": 1.0}, {"date": "2020-04-17", "close": 10400.0, "volume": null}, {"date": "2020-04-20", "close": 10000.0, "volume": 1.0}, {"date": "2020-04-21", "close": 9200.0, "volume": null}, {"date": "2020-04-22", "close": 8400.0, "volume": null}, {"date": "2020-04-23", "close": 9600.0, "volume": 1.0}, {"date": "2020-04-24", "close": 8000.0, "volume": 1.0}, {"date": "2020-04-27", "close": 6800.0, "volume": 2.0}, {"date": "2020-04-28", "close": 7200.0, "volume": null}, {"date": "2020-04-29", "close": 6800.0, "volume": null}, {"date": "2020-04-30", "close": 6400.0, "volume": 1.0}, {"date": "2020-05-01", "close": 6000.0, "volume": 1.0}, {"date": "2020-05-04", "close": 6400.0, "volume": 1.0}, {"date": "2020-05-05", "close": 17200.0, "volume": 4.0}, {"date": "2020-05-06", "close": 12000.0, "volume": 2.0}, {"date": "2020-05-07", "close": 8000.0, "volume": 3.0}, {"date": "2020-05-08", "close": 7200.0, "volume": 2.0}, {"date": "2020-05-11", "close": 6800.0, "volume": 5.0}, {"date": "2020-05-12", "close": 6400.0, "volume": 3.0}, {"date": "2020-05-13", "close": 8600.0, "volume": 6.0}, {"date": "2020-05-14", "close": 6400.0, "volume": 11.0}, {"date": "2020-05-15", "close": 7200.0, "volume": 2.0}, {"date": "2020-05-18", "close": 6000.0, "volume": 2.0}, {"date": "2020-05-19", "close": 7200.0, "volume": 1.0}, {"date": "2020-05-20", "close": 6800.0, "volume": 5.0}, {"date": "2020-05-21", "close": 5600.0, "volume": 5.0}, {"date": "2020-05-22", "close": 6000.0, "volume": 5.0}, {"date": "2020-05-26", "close": 6800.0, "volume": 1.0}, {"date": "2020-05-27", "close": 8800.0, "volume": 5.0}, {"date": "2020-05-28", "close": 10400.0, "volume": 10.0}, {"date": "2020-05-29", "close": 7600.0, "volume": 4.0}, {"date": "2020-06-01", "close": 9200.0, "volume": 3.0}, {"date": "2020-06-02", "close": 8780.0, "volume": 2.0}, {"date": "2020-06-03", "close": 54000.0, "volume": 57.0}, {"date": "2020-06-04", "close": 33200.0, "volume": 22.0}, {"date": "2020-06-05", "close": 24000.0, "volume": 10.0}, {"date": "2020-06-08", "close": 25600.0, "volume": 8.0}, {"date": "2020-06-09", "close": 24000.0, "volume": 5.0}, {"date": "2020-06-10", "close": 20600.0, "volume": 4.0}, {"date": "2020-06-11", "close": 14400.0, "volume": 6.0}, {"date": "2020-06-12", "close": 13400.0, "volume": 5.0}, {"date": "2020-06-15", "close": 17200.0, "volume": 5.0}, {"date": "2020-06-16", "close": 21200.0, "volume": 5.0}, {"date": "2020-06-17", "close": 16400.0, "volume": 6.0}, {"date": "2020-06-18", "close": 17200.0, "volume": 5.0}, {"date": "2020-06-19", "close": 17200.0, "volume": 2.0}, {"date": "2020-06-22", "close": 18000.0, "volume": 7.0}, {"date": "2020-06-23", "close": 21200.0, "volume": 3.0}, {"date": "2020-06-24", "close": 26000.0, "volume": 9.0}, {"date": "2020-06-25", "close": 35540.0, "volume": 7.0}, {"date": "2020-06-26", "close": 36000.0, "volume": 14.0}, {"date": "2020-06-29", "close": 34400.0, "volume": 7.0}, {"date": "2020-06-30", "close": 43200.0, "volume": 5.0}, {"date": "2020-07-01", "close": 44000.0, "volume": 9.0}, {"date": "2020-07-02", "close": 34400.0, "volume": 4.0}, {"date": "2020-07-06", "close": 29260.0, "volume": 6.0}, {"date": "2020-07-07", "close": 31600.0, "volume": 2.0}, {"date": "2020-07-08", "close": 31600.0, "volume": 2.0}, {"date": "2020-07-09", "close": 33600.0, "volume": 4.0}, {"date": "2020-07-10", "close": 33600.0, "volume": 2.0}, {"date": "2020-07-13", "close": 32000.0, "volume": 2.0}, {"date": "2020-07-14", "close": 35200.0, "volume": 3.0}, {"date": "2020-07-15", "close": 36000.0, "volume": 2.0}, {"date": "2020-07-16", "close": 38000.0, "volume": 2.0}, {"date": "2020-07-17", "close": 49200.0, "volume": 5.0}, {"date": "2020-07-20", "close": 122000.0, "volume": 29.0}, {"date": "2020-07-21", "close": 124400.0, "volume": 22.0}, {"date": "2020-07-22", "close": 103600.0, "volume": 7.0}, {"date": "2020-07-23", "close": 160400.0, "volume": 8.0}, {"date": "2020-07-24", "close": 261760.0, "volume": 18.0}, {"date": "2020-07-27", "close": 228000.0, "volume": 15.0}, {"date": "2020-07-28", "close": 129000.0, "volume": 13.0}, {"date": "2020-07-29", "close": 124000.0, "volume": 12.0}, {"date": "2020-07-30", "close": 144400.0, "volume": 6.0}, {"date": "2020-07-31", "close": 136400.0, "volume": 4.0}, {"date": "2020-08-03", "close": 116000.0, "volume": 4.0}, {"date": "2020-08-04", "close": 117000.0, "volume": 1.0}, {"date": "2020-08-05", "close": 112400.0, "volume": 5.0}, {"date": "2020-08-06", "close": 98000.0, "volume": 2.0}, {"date": "2020-08-07", "close": 93200.0, "volume": 7.0}, {"date": "2020-08-10", "close": 88000.0, "volume": 2.0}, {"date": "2020-08-11", "close": 80800.0, "volume": 1.0}, {"date": "2020-08-12", "close": 81200.0, "volume": 1.0}, {"date": "2020-08-13", "close": 140000.0, "volume": 8.0}, {"date": "2020-08-14", "close": 95400.0, "volume": 5.0}, {"date": "2020-08-17", "close": 100000.0, "volume": 1.0}, {"date": "2020-08-18", "close": 104000.0, "volume": 2.0}, {"date": "2020-08-19", "close": 100000.0, "volume": 5.0}, {"date": "2020-08-20", "close": 94400.0, "volume": 2.0}, {"date": "2020-08-21", "close": 90400.0, "volume": 1.0}, {"date": "2020-08-24", "close": 100000.0, "volume": 2.0}, {"date": "2020-08-25", "close": 119600.0, "volume": 5.0}, {"date": "2020-08-26", "close": 104800.0, "volume": 2.0}, {"date": "2020-08-27", "close": 95200.0, "volume": 3.0}, {"date": "2020-08-28", "close": 96000.0, "volume": 1.0}, {"date": "2020-08-31", "close": 90400.0, "volume": 1.0}, {"date": "2020-09-01", "close": 104000.0, "volume": 1.0}, {"date": "2020-09-02", "close": 104000.0, "volume": 1.0}, {"date": "2020-09-03", "close": 105600.0, "volume": 2.0}, {"date": "2020-09-04", "close": 102000.0, "volume": 1.0}, {"date": "2020-09-08", "close": 95600.0, "volume": null}, {"date": "2020-09-09", "close": 97200.0, "volume": 1.0}, {"date": "2020-09-10", "close": 96000.0, "volume": 1.0}, {"date": "2020-09-11", "close": 58400.0, "volume": 8.0}, {"date": "2020-09-14", "close": 53200.0, "volume": 6.0}, {"date": "2020-09-15", "close": 136400.0, "volume": 33.0}, {"date": "2020-09-16", "close": 90000.0, "volume": 12.0}, {"date": "2020-09-17", "close": 92800.0, "volume": 2.0}, {"date": "2020-09-18", "close": 90000.0, "volume": 2.0}, {"date": "2020-09-21", "close": 80000.0, "volume": 2.0}, {"date": "2020-09-22", "close": 78800.0, "volume": 1.0}, {"date": "2020-09-23", "close": 68800.0, "volume": 1.0}, {"date": "2020-09-24", "close": 73200.0, "volume": 1.0}, {"date": "2020-09-25", "close": 72000.0, "volume": 1.0}, {"date": "2020-09-28", "close": 71200.0, "volume": 1.0}, {"date": "2020-09-29", "close": 73960.0, "volume": 1.0}, {"date": "2020-09-30", "close": 71600.0, "volume": 1.0}, {"date": "2020-10-01", "close": 70000.0, "volume": 1.0}, {"date": "2020-10-02", "close": 80000.0, "volume": 2.0}, {"date": "2020-10-05", "close": 76000.0, "volume": 1.0}, {"date": "2020-10-06", "close": 71200.0, "volume": 2.0}, {"date": "2020-10-07", "close": 79600.0, "volume": 2.0}, {"date": "2020-10-08", "close": 77000.0, "volume": null}, {"date": "2020-10-09", "close": 77000.0, "volume": 1.0}, {"date": "2020-10-12", "close": 76000.0, "volume": null}, {"date": "2020-10-13", "close": 79600.0, "volume": 1.0}, {"date": "2020-10-14", "close": 80800.0, "volume": 1.0}, {"date": "2020-10-15", "close": 74000.0, "volume": 1.0}, {"date": "2020-10-16", "close": 79200.0, "volume": 1.0}, {"date": "2020-10-19", "close": 87200.0, "volume": 23.0}, {"date": "2020-10-20", "close": 83600.0, "volume": 3.0}, {"date": "2020-10-21", "close": 76000.0, "volume": 2.0}, {"date": "2020-10-22", "close": 78800.0, "volume": 1.0}, {"date": "2020-10-23", "close": 76200.0, "volume": 1.0}, {"date": "2020-10-26", "close": 73400.0, "volume": 2.0}, {"date": "2020-10-27", "close": 76000.0, "volume": 2.0}, {"date": "2020-10-28", "close": 76600.0, "volume": 2.0}, {"date": "2020-10-29", "close": 78000.0, "volume": 1.0}, {"date": "2020-10-30", "close": 75200.0, "volume": 1.0}, {"date": "2020-11-02", "close": 74400.0, "volume": 1.0}, {"date": "2020-11-03", "close": 72600.0, "volume": 1.0}, {"date": "2020-11-04", "close": 68400.0, "volume": 1.0}, {"date": "2020-11-05", "close": 68800.0, "volume": 1.0}, {"date": "2020-11-06", "close": 70000.0, "volume": 1.0}, {"date": "2020-11-09", "close": 60800.0, "volume": 2.0}, {"date": "2020-11-10", "close": 56600.0, "volume": 1.0}, {"date": "2020-11-11", "close": 57200.0, "volume": 1.0}, {"date": "2020-11-12", "close": 55920.0, "volume": 1.0}, {"date": "2020-11-13", "close": 52600.0, "volume": 2.0}, {"date": "2020-11-16", "close": 52000.0, "volume": 1.0}, {"date": "2020-11-17", "close": 48000.0, "volume": 1.0}, {"date": "2020-11-18", "close": 50000.0, "volume": 3.0}, {"date": "2020-11-19", "close": 50300.0, "volume": 1.0}, {"date": "2020-11-20", "close": 52000.0, "volume": 1.0}, {"date": "2020-11-23", "close": 50800.0, "volume": 1.0}, {"date": "2020-11-24", "close": 48800.0, "volume": 1.0}, {"date": "2020-11-25", "close": 48800.0, "volume": 1.0}, {"date": "2020-11-27", "close": 51600.0, "volume": 1.0}, {"date": "2020-11-30", "close": 46000.0, "volume": 2.0}, {"date": "2020-12-01", "close": 49600.0, "volume": 1.0}, {"date": "2020-12-02", "close": 47600.0, "volume": 1.0}, {"date": "2020-12-03", "close": 55000.0, "volume": 4.0}, {"date": "2020-12-04", "close": 55600.0, "volume": 1.0}, {"date": "2020-12-07", "close": 56000.0, "volume": 1.0}, {"date": "2020-12-08", "close": 54000.0, "volume": 1.0}, {"date": "2020-12-09", "close": 55800.0, "volume": 1.0}, {"date": "2020-12-10", "close": 63800.0, "volume": 2.0}, {"date": "2020-12-11", "close": 70800.0, "volume": 2.0}, {"date": "2020-12-14", "close": 72000.0, "volume": 2.0}, {"date": "2020-12-15", "close": 64000.0, "volume": 1.0}, {"date": "2020-12-16", "close": 62800.0, "volume": null}, {"date": "2020-12-17", "close": 63400.0, "volume": 1.0}, {"date": "2020-12-18", "close": 61920.0, "volume": 1.0}, {"date": "2020-12-21", "close": 66800.0, "volume": 1.0}, {"date": "2020-12-22", "close": 65400.0, "volume": 1.0}, {"date": "2020-12-23", "close": 64000.0, "volume": 1.0}, {"date": "2020-12-24", "close": 66800.0, "volume": 1.0}, {"date": "2020-12-28", "close": 67200.0, "volume": 2.0}, {"date": "2020-12-29", "close": 65160.0, "volume": 1.0}, {"date": "2020-12-30", "close": 64800.0, "volume": 2.0}, {"date": "2020-12-31", "close": 62800.0, "volume": 2.0}, {"date": "2021-01-04", "close": 64400.0, "volume": 1.0}, {"date": "2021-01-05", "close": 64280.0, "volume": 1.0}, {"date": "2021-01-06", "close": 61200.0, "volume": 1.0}, {"date": "2021-01-07", "close": 62800.0, "volume": 1.0}, {"date": "2021-01-08", "close": 66400.0, "volume": 2.0}, {"date": "2021-01-11", "close": 81800.0, "volume": 4.0}, {"date": "2021-01-12", "close": 100000.0, "volume": 3.0}, {"date": "2021-01-13", "close": 115200.0, "volume": 4.0}, {"date": "2021-01-14", "close": 116000.0, "volume": 5.0}, {"date": "2021-01-15", "close": 114000.0, "volume": 4.0}, {"date": "2021-01-19", "close": 128000.0, "volume": 3.0}, {"date": "2021-01-20", "close": 160000.0, "volume": 4.0}, {"date": "2021-01-21", "close": 182000.0, "volume": 3.0}, {"date": "2021-01-22", "close": 204000.0, "volume": 4.0}, {"date": "2021-01-25", "close": 324000.0, "volume": 6.0}, {"date": "2021-01-26", "close": 586000.0, "volume": 7.0}, {"date": "2021-01-27", "close": 440000.0, "volume": 8.0}, {"date": "2021-01-28", "close": 392000.0, "volume": 4.0}, {"date": "2021-01-29", "close": 384000.0, "volume": 2.0}, {"date": "2021-02-01", "close": 482000.0, "volume": 2.0}, {"date": "2021-02-02", "close": 608000.0, "volume": 4.0}, {"date": "2021-02-03", "close": 555200.0, "volume": 2.0}, {"date": "2021-02-04", "close": 592000.0, "volume": 3.0}, {"date": "2021-02-05", "close": 605000.0, "volume": 2.0}, {"date": "2021-02-08", "close": 840000.0, "volume": 4.0}, {"date": "2021-02-09", "close": 962600.0, "volume": 3.0}, {"date": "2021-02-10", "close": 1004000.0, "volume": 4.0}, {"date": "2021-02-11", "close": 968000.0, "volume": 2.0}, {"date": "2021-02-12", "close": 905000.0, "volume": 2.0}, {"date": "2021-02-16", "close": 872000.0, "volume": 1.0}, {"date": "2021-02-17", "close": 728000.0, "volume": 3.0}, {"date": "2021-02-18", "close": 920000.0, "volume": 2.0}, {"date": "2021-02-19", "close": 952000.0, "volume": 1.0}, {"date": "2021-02-22", "close": 879200.0, "volume": 2.0}, {"date": "2021-02-23", "close": 801200.0, "volume": 1.0}, {"date": "2021-02-24", "close": 836000.0, "volume": 1.0}, {"date": "2021-02-25", "close": 793000.0, "volume": 1.0}, {"date": "2021-02-26", "close": 839600.0, "volume": 1.0}, {"date": "2021-03-01", "close": 800000.0, "volume": 1.0}, {"date": "2021-03-02", "close": 720000.0, "volume": 1.0}, {"date": "2021-03-03", "close": 521600.0, "volume": 3.0}, {"date": "2021-03-04", "close": 347200.0, "volume": 5.0}, {"date": "2021-03-05", "close": 380000.0, "volume": 3.0}, {"date": "2021-03-08", "close": 440000.0, "volume": 1.0}, {"date": "2021-03-09", "close": 535400.0, "volume": 1.0}, {"date": "2021-03-10", "close": 600000.0, "volume": 1.0}, {"date": "2021-03-11", "close": 710000.0, "volume": 1.0}, {"date": "2021-03-12", "close": 689000.0, "volume": 1.0}, {"date": "2021-03-15", "close": 652000.0, "volume": 1.0}, {"date": "2021-03-16", "close": 587200.0, "volume": 1.0}, {"date": "2021-03-17", "close": 570000.0, "volume": 1.0}, {"date": "2021-03-18", "close": 528000.0, "volume": 1.0}, {"date": "2021-03-19", "close": 554000.0, "volume": null}, {"date": "2021-03-22", "close": 512000.0, "volume": null}, {"date": "2021-03-23", "close": 548000.0, "volume": 1.0}, {"date": "2021-03-24", "close": 528000.0, "volume": 1.0}, {"date": "2021-03-25", "close": 499800.0, "volume": 1.0}, {"date": "2021-03-26", "close": 423400.0, "volume": 1.0}, {"date": "2021-03-29", "close": 424000.0, "volume": 1.0}, {"date": "2021-03-30", "close": 472000.0, "volume": 1.0}, {"date": "2021-03-31", "close": 480000.0, "volume": null}, {"date": "2021-04-01", "close": 500000.0, "volume": null}, {"date": "2021-04-05", "close": 507600.0, "volume": 1.0}, {"date": "2021-04-06", "close": 480000.0, "volume": null}, {"date": "2021-04-07", "close": 488400.0, "volume": null}, {"date": "2021-04-08", "close": 462000.0, "volume": 1.0}, {"date": "2021-04-09", "close": 459800.0, "volume": 1.0}, {"date": "2021-04-12", "close": 560000.0, "volume": 2.0}, {"date": "2021-04-13", "close": 528800.0, "volume": 1.0}, {"date": "2021-04-14", "close": 492000.0, "volume": null}, {"date": "2021-04-15", "close": 434000.0, "volume": 1.0}, {"date": "2021-04-16", "close": 405200.0, "volume": 1.0}, {"date": "2021-04-19", "close": 546200.0, "volume": 3.0}, {"date": "2021-04-20", "close": 518000.0, "volume": 1.0}, {"date": "2021-04-21", "close": 560000.0, "volume": 1.0}, {"date": "2021-04-22", "close": 532000.0, "volume": 1.0}, {"date": "2021-04-23", "close": 540000.0, "volume": 1.0}, {"date": "2021-04-26", "close": 560000.0, "volume": 1.0}, {"date": "2021-04-27", "close": 505600.0, "volume": 1.0}, {"date": "2021-04-28", "close": 503200.0, "volume": null}, {"date": "2021-04-29", "close": 493200.0, "volume": 1.0}, {"date": "2021-04-30", "close": 490000.0, "volume": null}, {"date": "2021-05-03", "close": 491960.0, "volume": 1.0}, {"date": "2021-05-04", "close": 488000.0, "volume": 1.0}, {"date": "2021-05-05", "close": 555600.0, "volume": 1.0}, {"date": "2021-05-06", "close": 540000.0, "volume": 1.0}, {"date": "2021-05-07", "close": 536800.0, "volume": null}, {"date": "2021-05-10", "close": 540400.0, "volume": 1.0}, {"date": "2021-05-11", "close": 494800.0, "volume": 1.0}, {"date": "2021-05-12", "close": 455800.0, "volume": 1.0}, {"date": "2021-05-13", "close": 430000.0, "volume": 1.0}, {"date": "2021-05-14", "close": 416000.0, "volume": 1.0}, {"date": "2021-05-17", "close": 453800.0, "volume": 1.0}, {"date": "2021-05-18", "close": 474000.0, "volume": 1.0}, {"date": "2021-05-19", "close": 467600.0, "volume": 1.0}, {"date": "2021-05-20", "close": 426800.0, "volume": 1.0}, {"date": "2021-05-21", "close": 386800.0, "volume": 1.0}, {"date": "2021-05-24", "close": 400000.0, "volume": 1.0}, {"date": "2021-05-25", "close": 968000.0, "volume": 24.0}, {"date": "2021-05-26", "close": 608000.0, "volume": 25.0}, {"date": "2021-05-27", "close": 652000.0, "volume": 6.0}, {"date": "2021-05-28", "close": 814000.0, "volume": 4.0}, {"date": "2021-06-01", "close": 719200.0, "volume": 2.0}, {"date": "2021-06-02", "close": 792000.0, "volume": 2.0}, {"date": "2021-06-03", "close": 750000.0, "volume": 1.0}, {"date": "2021-06-04", "close": 760000.0, "volume": 1.0}, {"date": "2021-06-07", "close": 719600.0, "volume": 1.0}, {"date": "2021-06-08", "close": 667000.0, "volume": 2.0}, {"date": "2021-06-09", "close": 603000.0, "volume": 3.0}, {"date": "2021-06-10", "close": 524800.0, "volume": 2.0}, {"date": "2021-06-11", "close": 510000.0, "volume": 1.0}, {"date": "2021-06-14", "close": 510000.0, "volume": 1.0}, {"date": "2021-06-15", "close": 496000.0, "volume": 1.0}, {"date": "2021-06-16", "close": 475200.0, "volume": 2.0}, {"date": "2021-06-17", "close": 515600.0, "volume": 1.0}, {"date": "2021-06-18", "close": 522800.0, "volume": 1.0}, {"date": "2021-06-21", "close": 648000.0, "volume": 3.0}, {"date": "2021-06-22", "close": 680000.0, "volume": 1.0}, {"date": "2021-06-23", "close": 664000.0, "volume": 1.0}, {"date": "2021-06-24", "close": 643000.0, "volume": 1.0}, {"date": "2021-06-25", "close": 620000.0, "volume": 1.0}, {"date": "2021-06-28", "close": 620000.0, "volume": 1.0}, {"date": "2021-06-29", "close": 652000.0, "volume": null}, {"date": "2021-06-30", "close": 600000.0, "volume": 1.0}, {"date": "2021-07-01", "close": 586800.0, "volume": null}, {"date": "2021-07-02", "close": 594000.0, "volume": null}, {"date": "2021-07-06", "close": 624000.0, "volume": 1.0}, {"date": "2021-07-07", "close": 608000.0, "volume": null}, {"date": "2021-07-08", "close": 595600.0, "volume": 1.0}, {"date": "2021-07-09", "close": 568000.0, "volume": 1.0}, {"date": "2021-07-12", "close": 551000.0, "volume": null}, {"date": "2021-07-13", "close": 559600.0, "volume": 1.0}, {"date": "2021-07-14", "close": 539200.0, "volume": 1.0}, {"date": "2021-07-15", "close": 490800.0, "volume": 1.0}, {"date": "2021-07-16", "close": 484800.0, "volume": 1.0}, {"date": "2021-07-19", "close": 490000.0, "volume": null}, {"date": "2021-07-20", "close": 484000.0, "volume": 1.0}, {"date": "2021-07-21", "close": 476100.0, "volume": null}, {"date": "2021-07-22", "close": 472800.0, "volume": null}, {"date": "2021-07-23", "close": 464000.0, "volume": 1.0}, {"date": "2021-07-26", "close": 452400.0, "volume": 1.0}, {"date": "2021-07-27", "close": 446780.0, "volume": null}, {"date": "2021-07-28", "close": 455200.0, "volume": null}, {"date": "2021-07-29", "close": 439600.0, "volume": null}, {"date": "2021-07-30", "close": 444000.0, "volume": 1.0}, {"date": "2021-08-02", "close": 460000.0, "volume": null}, {"date": "2021-08-03", "close": 462000.0, "volume": null}, {"date": "2021-08-04", "close": 456000.0, "volume": null}, {"date": "2021-08-05", "close": 440560.0, "volume": null}, {"date": "2021-08-06", "close": 446000.0, "volume": null}, {"date": "2021-08-09", "close": 448800.0, "volume": 1.0}, {"date": "2021-08-10", "close": 427200.0, "volume": 1.0}, {"date": "2021-08-11", "close": 406000.0, "volume": 1.0}, {"date": "2021-08-12", "close": 539000.0, "volume": 2.0}, {"date": "2021-08-13", "close": 515600.0, "volume": 1.0}, {"date": "2021-08-16", "close": 520000.0, "volume": 1.0}, {"date": "2021-08-17", "close": 520000.0, "volume": 1.0}, {"date": "2021-08-18", "close": 498800.0, "volume": 1.0}, {"date": "2021-08-19", "close": 464400.0, "volume": null}, {"date": "2021-08-20", "close": 466000.0, "volume": 1.0}, {"date": "2021-08-23", "close": 468000.0, "volume": null}, {"date": "2021-08-24", "close": 468000.0, "volume": null}, {"date": "2021-08-25", "close": 479000.0, "volume": null}, {"date": "2021-08-26", "close": 520000.0, "volume": null}, {"date": "2021-08-27", "close": 512800.0, "volume": 1.0}, {"date": "2021-08-30", "close": 514800.0, "volume": null}, {"date": "2021-08-31", "close": 521600.0, "volume": null}, {"date": "2021-09-01", "close": 517600.0, "volume": null}, {"date": "2021-09-02", "close": 494400.0, "volume": null}, {"date": "2021-09-03", "close": 516000.0, "volume": null}, {"date": "2021-09-07", "close": 503200.0, "volume": null}, {"date": "2021-09-08", "close": 500000.0, "volume": null}, {"date": "2021-09-09", "close": 440000.0, "volume": 1.0}, {"date": "2021-09-10", "close": 400000.0, "volume": 2.0}, {"date": "2021-09-13", "close": 452000.0, "volume": 1.0}, {"date": "2021-09-14", "close": 520000.0, "volume": 1.0}, {"date": "2021-09-15", "close": 508000.0, "volume": null}, {"date": "2021-09-16", "close": 499720.0, "volume": null}, {"date": "2021-09-17", "close": 507200.0, "volume": null}, {"date": "2021-09-20", "close": 481400.0, "volume": null}, {"date": "2021-09-21", "close": 486000.0, "volume": null}, {"date": "2021-09-22", "close": 467000.0, "volume": null}, {"date": "2021-09-23", "close": 450000.0, "volume": null}, {"date": "2021-09-24", "close": 453000.0, "volume": null}, {"date": "2021-09-27", "close": 474400.0, "volume": null}, {"date": "2021-09-28", "close": 453920.0, "volume": null}, {"date": "2021-09-29", "close": 450040.0, "volume": null}, {"date": "2021-09-30", "close": 430760.0, "volume": null}, {"date": "2021-10-01", "close": 429200.0, "volume": null}, {"date": "2021-10-04", "close": 476000.0, "volume": 1.0}, {"date": "2021-10-05", "close": 480000.0, "volume": null}, {"date": "2021-10-06", "close": 480000.0, "volume": null}, {"date": "2021-10-07", "close": 442000.0, "volume": 1.0}, {"date": "2021-10-08", "close": 440000.0, "volume": 1.0}, {"date": "2021-10-11", "close": 444000.0, "volume": null}, {"date": "2021-10-12", "close": 430000.0, "volume": null}, {"date": "2021-10-13", "close": 430000.0, "volume": 1.0}, {"date": "2021-10-14", "close": 432000.0, "volume": null}, {"date": "2021-10-15", "close": 424000.0, "volume": null}, {"date": "2021-10-18", "close": 400000.0, "volume": 1.0}, {"date": "2021-10-19", "close": 400000.0, "volume": 1.0}, {"date": "2021-10-20", "close": 399600.0, "volume": 1.0}, {"date": "2021-10-21", "close": 400000.0, "volume": null}, {"date": "2021-10-22", "close": 370000.0, "volume": 1.0}, {"date": "2021-10-25", "close": 368000.0, "volume": 1.0}, {"date": "2021-10-26", "close": 354800.0, "volume": null}, {"date": "2021-10-27", "close": 333200.0, "volume": 1.0}, {"date": "2021-10-28", "close": 300400.0, "volume": 1.0}, {"date": "2021-10-29", "close": 336000.0, "volume": 1.0}, {"date": "2021-11-01", "close": 355200.0, "volume": 1.0}, {"date": "2021-11-02", "close": 340000.0, "volume": 1.0}, {"date": "2021-11-03", "close": 337600.0, "volume": null}, {"date": "2021-11-04", "close": 328800.0, "volume": 1.0}, {"date": "2021-11-05", "close": 328000.0, "volume": null}, {"date": "2021-11-08", "close": 306800.0, "volume": null}, {"date": "2021-11-09", "close": 296000.0, "volume": 1.0}, {"date": "2021-11-10", "close": 256000.0, "volume": 2.0}, {"date": "2021-11-11", "close": 235200.0, "volume": 2.0}, {"date": "2021-11-12", "close": 240000.0, "volume": 1.0}, {"date": "2021-11-15", "close": 233600.0, "volume": 1.0}, {"date": "2021-11-16", "close": 321200.0, "volume": 2.0}, {"date": "2021-11-17", "close": 294000.0, "volume": 1.0}, {"date": "2021-11-18", "close": 244400.0, "volume": 1.0}, {"date": "2021-11-19", "close": 258000.0, "volume": 1.0}, {"date": "2021-11-22", "close": 240000.0, "volume": 1.0}, {"date": "2021-11-23", "close": 232200.0, "volume": null}, {"date": "2021-11-24", "close": 231600.0, "volume": null}, {"date": "2021-11-26", "close": 232000.0, "volume": null}, {"date": "2021-11-29", "close": 236000.0, "volume": null}, {"date": "2021-11-30", "close": 236000.0, "volume": null}, {"date": "2021-12-01", "close": 214000.0, "volume": null}, {"date": "2021-12-02", "close": 214000.0, "volume": 1.0}, {"date": "2021-12-03", "close": 202000.0, "volume": 1.0}, {"date": "2021-12-06", "close": 208760.0, "volume": null}, {"date": "2021-12-07", "close": 220000.0, "volume": null}, {"date": "2021-12-08", "close": 203600.0, "volume": 1.0}, {"date": "2021-12-09", "close": 198800.0, "volume": null}, {"date": "2021-12-10", "close": 204800.0, "volume": null}, {"date": "2021-12-13", "close": 190800.0, "volume": null}, {"date": "2021-12-14", "close": 197200.0, "volume": null}, {"date": "2021-12-15", "close": 180480.0, "volume": null}, {"date": "2021-12-16", "close": 191200.0, "volume": null}, {"date": "2021-12-17", "close": 190000.0, "volume": null}, {"date": "2021-12-20", "close": 236000.0, "volume": 1.0}, {"date": "2021-12-21", "close": 216000.0, "volume": 1.0}, {"date": "2021-12-22", "close": 222400.0, "volume": 1.0}, {"date": "2021-12-23", "close": 259600.0, "volume": 1.0}, {"date": "2021-12-27", "close": 272000.0, "volume": 1.0}, {"date": "2021-12-28", "close": 278400.0, "volume": null}, {"date": "2021-12-29", "close": 248200.0, "volume": 1.0}, {"date": "2021-12-30", "close": 280000.0, "volume": 1.0}, {"date": "2021-12-31", "close": 233800.0, "volume": null}, {"date": "2022-01-03", "close": 280000.0, "volume": 1.0}, {"date": "2022-01-04", "close": 267200.0, "volume": null}, {"date": "2022-01-05", "close": 276000.0, "volume": null}, {"date": "2022-01-06", "close": 249600.0, "volume": 1.0}, {"date": "2022-01-07", "close": 258000.0, "volume": null}, {"date": "2022-01-10", "close": 249400.0, "volume": null}, {"date": "2022-01-11", "close": 232000.0, "volume": null}, {"date": "2022-01-12", "close": 272000.0, "volume": 1.0}, {"date": "2022-01-13", "close": 252400.0, "volume": null}, {"date": "2022-01-14", "close": 253620.0, "volume": null}, {"date": "2022-01-18", "close": 250400.0, "volume": null}, {"date": "2022-01-19", "close": 216000.0, "volume": 1.0}, {"date": "2022-01-20", "close": 212000.0, "volume": null}, {"date": "2022-01-21", "close": 202000.0, "volume": null}, {"date": "2022-01-24", "close": 188000.0, "volume": null}, {"date": "2022-01-25", "close": 230000.0, "volume": 1.0}, {"date": "2022-01-26", "close": 200000.0, "volume": null}, {"date": "2022-01-27", "close": 204000.0, "volume": 1.0}, {"date": "2022-01-28", "close": 199600.0, "volume": null}, {"date": "2022-01-31", "close": 209200.0, "volume": null}, {"date": "2022-02-01", "close": 200400.0, "volume": null}, {"date": "2022-02-02", "close": 196000.0, "volume": null}, {"date": "2022-02-03", "close": 200000.0, "volume": null}, {"date": "2022-02-04", "close": 196800.0, "volume": null}, {"date": "2022-02-07", "close": 184360.0, "volume": 1.0}, {"date": "2022-02-08", "close": 177600.0, "volume": null}, {"date": "2022-02-09", "close": 155100.0, "volume": null}, {"date": "2022-02-10", "close": 131800.0, "volume": null}, {"date": "2022-02-11", "close": 188500.0, "volume": 1.0}, {"date": "2022-02-14", "close": 210000.0, "volume": null}, {"date": "2022-02-15", "close": 47800.0, "volume": 137.0}, {"date": "2022-02-16", "close": 45000.0, "volume": 58.0}, {"date": "2022-02-17", "close": 44900.0, "volume": 47.0}, {"date": "2022-02-18", "close": 43600.0, "volume": 18.0}, {"date": "2022-02-22", "close": 41200.0, "volume": 12.0}, {"date": "2022-02-23", "close": 40800.0, "volume": 6.0}, {"date": "2022-02-24", "close": 36202.0, "volume": 18.0}, {"date": "2022-02-25", "close": 34600.0, "volume": 10.0}, {"date": "2022-02-28", "close": 32000.0, "volume": 7.0}, {"date": "2022-03-01", "close": 34800.0, "volume": 5.0}, {"date": "2022-03-02", "close": 34500.0, "volume": 3.0}, {"date": "2022-03-03", "close": 35000.0, "volume": 1.0}, {"date": "2022-03-04", "close": 35000.0, "volume": 2.0}, {"date": "2022-03-07", "close": 31600.0, "volume": 4.0}, {"date": "2022-03-08", "close": 30400.0, "volume": 5.0}, {"date": "2022-03-09", "close": 76000.0, "volume": 3294.0}, {"date": "2022-03-10", "close": 59600.0, "volume": 207.0}, {"date": "2022-03-11", "close": 58400.0, "volume": 56.0}, {"date": "2022-03-14", "close": 57800.0, "volume": 25.0}, {"date": "2022-03-15", "close": 65400.0, "volume": 367.0}, {"date": "2022-03-16", "close": 65600.0, "volume": 55.0}, {"date": "2022-03-17", "close": 60600.0, "volume": 49.0}, {"date": "2022-03-18", "close": 65000.0, "volume": 43.0}, {"date": "2022-03-21", "close": 60000.0, "volume": 18.0}, {"date": "2022-03-22", "close": 54000.0, "volume": 19.0}, {"date": "2022-03-23", "close": 57600.0, "volume": 20.0}, {"date": "2022-03-24", "close": 58200.0, "volume": 16.0}, {"date": "2022-03-25", "close": 56000.0, "volume": 12.0}, {"date": "2022-03-28", "close": 50000.0, "volume": 15.0}, {"date": "2022-03-29", "close": 50200.0, "volume": 6.0}, {"date": "2022-03-30", "close": 47600.0, "volume": 8.0}, {"date": "2022-03-31", "close": 49000.0, "volume": 13.0}, {"date": "2022-04-01", "close": 45800.0, "volume": 9.0}, {"date": "2022-04-04", "close": 45200.0, "volume": 7.0}, {"date": "2022-04-05", "close": 112200.0, "volume": 7753.0}, {"date": "2022-04-06", "close": 125800.0, "volume": 3691.0}, {"date": "2022-04-07", "close": 193000.0, "volume": 5340.0}, {"date": "2022-04-08", "close": 120600.0, "volume": 4553.0}, {"date": "2022-04-11", "close": 94600.0, "volume": 1087.0}, {"date": "2022-04-12", "close": 91000.0, "volume": 1386.0}, {"date": "2022-04-13", "close": 95200.0, "volume": 412.0}, {"date": "2022-04-14", "close": 80600.0, "volume": 249.0}, {"date": "2022-04-18", "close": 69200.0, "volume": 172.0}, {"date": "2022-04-19", "close": 82000.0, "volume": 1396.0}, {"date": "2022-04-20", "close": 78000.0, "volume": 521.0}, {"date": "2022-04-21", "close": 68400.0, "volume": 150.0}, {"date": "2022-04-22", "close": 66600.0, "volume": 75.0}, {"date": "2022-04-25", "close": 80200.0, "volume": 2464.0}, {"date": "2022-04-26", "close": 66000.0, "volume": 192.0}, {"date": "2022-04-27", "close": 66600.0, "volume": 56.0}, {"date": "2022-04-28", "close": 60200.0, "volume": 85.0}, {"date": "2022-04-29", "close": 59400.0, "volume": 87.0}, {"date": "2022-05-02", "close": 55200.0, "volume": 80.0}, {"date": "2022-05-03", "close": 55400.0, "volume": 82.0}, {"date": "2022-05-04", "close": 53000.0, "volume": 61.0}, {"date": "2022-05-05", "close": 52000.0, "volume": 161.0}, {"date": "2022-05-06", "close": 46000.0, "volume": 87.0}, {"date": "2022-05-09", "close": 38600.0, "volume": 101.0}, {"date": "2022-05-10", "close": 37800.0, "volume": 60.0}, {"date": "2022-05-11", "close": 38000.0, "volume": 74.0}, {"date": "2022-05-12", "close": 41400.0, "volume": 52.0}, {"date": "2022-05-13", "close": 40000.0, "volume": 51.0}, {"date": "2022-05-16", "close": 42200.0, "volume": 25.0}, {"date": "2022-05-17", "close": 39400.0, "volume": 28.0}, {"date": "2022-05-18", "close": 37800.0, "volume": 31.0}, {"date": "2022-05-19", "close": 36400.0, "volume": 33.0}, {"date": "2022-05-20", "close": 34600.0, "volume": 38.0}, {"date": "2022-05-23", "close": 32000.0, "volume": 48.0}, {"date": "2022-05-24", "close": 28600.0, "volume": 605.0}, {"date": "2022-05-25", "close": 25800.0, "volume": 214.0}, {"date": "2022-05-26", "close": 27200.0, "volume": 242.0}, {"date": "2022-05-27", "close": 26600.0, "volume": 110.0}, {"date": "2022-05-31", "close": 26000.0, "volume": 70.0}, {"date": "2022-06-01", "close": 24800.0, "volume": 58.0}, {"date": "2022-06-02", "close": 24400.0, "volume": 55.0}, {"date": "2022-06-03", "close": 24400.0, "volume": 39.0}, {"date": "2022-06-06", "close": 26800.0, "volume": 161.0}, {"date": "2022-06-07", "close": 25800.0, "volume": 31.0}, {"date": "2022-06-08", "close": 27600.0, "volume": 75.0}, {"date": "2022-06-09", "close": 26600.0, "volume": 57.0}, {"date": "2022-06-10", "close": 25000.0, "volume": 28.0}, {"date": "2022-06-13", "close": 23000.0, "volume": 33.0}, {"date": "2022-06-14", "close": 22400.0, "volume": 30.0}, {"date": "2022-06-15", "close": 23000.0, "volume": 17.0}, {"date": "2022-06-16", "close": 24988.0, "volume": 50.0}, {"date": "2022-06-17", "close": 24600.0, "volume": 24.0}, {"date": "2022-06-21", "close": 24400.0, "volume": 26.0}, {"date": "2022-06-22", "close": 24200.0, "volume": 22.0}, {"date": "2022-06-23", "close": 24400.0, "volume": 14.0}, {"date": "2022-06-24", "close": 24800.0, "volume": 31.0}, {"date": "2022-06-27", "close": 25200.0, "volume": 28.0}, {"date": "2022-06-28", "close": 23400.0, "volume": 35.0}, {"date": "2022-06-29", "close": 21800.0, "volume": 32.0}, {"date": "2022-06-30", "close": 21600.0, "volume": 34.0}, {"date": "2022-07-01", "close": 22800.0, "volume": 26.0}, {"date": "2022-07-05", "close": 23400.0, "volume": 13.0}, {"date": "2022-07-06", "close": 23000.0, "volume": 12.0}, {"date": "2022-07-07", "close": 23200.0, "volume": 11.0}, {"date": "2022-07-08", "close": 23600.0, "volume": 11.0}, {"date": "2022-07-11", "close": 23000.0, "volume": 7.0}, {"date": "2022-07-12", "close": 22000.0, "volume": 11.0}, {"date": "2022-07-13", "close": 22800.0, "volume": 13.0}, {"date": "2022-07-14", "close": 22600.0, "volume": 14.0}, {"date": "2022-07-15", "close": 22600.0, "volume": 9.0}, {"date": "2022-07-18", "close": 21800.0, "volume": 16.0}, {"date": "2022-07-19", "close": 22000.0, "volume": 15.0}, {"date": "2022-07-20", "close": 22000.0, "volume": 33.0}, {"date": "2022-07-21", "close": 21800.0, "volume": 24.0}, {"date": "2022-07-22", "close": 20800.0, "volume": 20.0}, {"date": "2022-07-25", "close": 20600.0, "volume": 10.0}, {"date": "2022-07-26", "close": 27200.0, "volume": 1780.0}, {"date": "2022-07-27", "close": 25000.0, "volume": 154.0}, {"date": "2022-07-28", "close": 23000.0, "volume": 70.0}, {"date": "2022-07-29", "close": 21600.0, "volume": 59.0}, {"date": "2022-08-01", "close": 21800.0, "volume": 46.0}, {"date": "2022-08-02", "close": 22200.0, "volume": 73.0}, {"date": "2022-08-03", "close": 22400.0, "volume": 77.0}, {"date": "2022-08-04", "close": 22800.0, "volume": 25.0}, {"date": "2022-08-05", "close": 25400.0, "volume": 91.0}, {"date": "2022-08-08", "close": 26200.0, "volume": 88.0}, {"date": "2022-08-09", "close": 24800.0, "volume": 30.0}, {"date": "2022-08-10", "close": 24600.0, "volume": 22.0}, {"date": "2022-08-11", "close": 24800.0, "volume": 18.0}, {"date": "2022-08-12", "close": 24800.0, "volume": 24.0}, {"date": "2022-08-15", "close": 26200.0, "volume": 25.0}, {"date": "2022-08-16", "close": 25800.0, "volume": 22.0}, {"date": "2022-08-17", "close": 25600.0, "volume": 16.0}, {"date": "2022-08-18", "close": 25200.0, "volume": 24.0}, {"date": "2022-08-19", "close": 23400.0, "volume": 19.0}, {"date": "2022-08-22", "close": 21600.0, "volume": 28.0}, {"date": "2022-08-23", "close": 22400.0, "volume": 15.0}, {"date": "2022-08-24", "close": 22600.0, "volume": 10.0}, {"date": "2022-08-25", "close": 22600.0, "volume": 9.0}, {"date": "2022-08-26", "close": 22400.0, "volume": 7.0}, {"date": "2022-08-29", "close": 22400.0, "volume": 12.0}, {"date": "2022-08-30", "close": 22000.0, "volume": 26.0}, {"date": "2022-08-31", "close": 22000.0, "volume": 10.0}, {"date": "2022-09-01", "close": 22400.0, "volume": 15.0}, {"date": "2022-09-02", "close": 21600.0, "volume": 8.0}, {"date": "2022-09-06", "close": 21200.0, "volume": 16.0}, {"date": "2022-09-07", "close": 20800.0, "volume": 9.0}, {"date": "2022-09-08", "close": 21000.0, "volume": 10.0}, {"date": "2022-09-09", "close": 20800.0, "volume": 12.0}, {"date": "2022-09-12", "close": 21200.0, "volume": 19.0}, {"date": "2022-09-13", "close": 20800.0, "volume": 19.0}, {"date": "2022-09-14", "close": 19850.0, "volume": 27.0}, {"date": "2022-09-15", "close": 19426.0, "volume": 16.0}, {"date": "2022-09-16", "close": 19300.0, "volume": 11.0}, {"date": "2022-09-19", "close": 17676.0, "volume": 19.0}, {"date": "2022-09-20", "close": 17198.0, "volume": 6.0}, {"date": "2022-09-21", "close": 16266.0, "volume": 21.0}, {"date": "2022-09-22", "close": 15200.0, "volume": 26.0}, {"date": "2022-09-23", "close": 16100.0, "volume": 11.0}, {"date": "2022-09-26", "close": 16572.0, "volume": 13.0}, {"date": "2022-09-27", "close": 16000.0, "volume": 9.0}, {"date": "2022-09-28", "close": 16398.0, "volume": 5.0}, {"date": "2022-09-29", "close": 15400.0, "volume": 5.0}, {"date": "2022-09-30", "close": 15450.0, "volume": 7.0}, {"date": "2022-10-03", "close": 16200.0, "volume": 9.0}, {"date": "2022-10-04", "close": 16800.0, "volume": 4.0}, {"date": "2022-10-05", "close": 16256.0, "volume": 5.0}, {"date": "2022-10-06", "close": 16000.0, "volume": 4.0}, {"date": "2022-10-07", "close": 14800.0, "volume": 11.0}, {"date": "2022-10-10", "close": 13799.98, "volume": 12.0}, {"date": "2022-10-11", "close": 13696.0, "volume": 9.0}, {"date": "2022-10-12", "close": 13400.0, "volume": 5.0}, {"date": "2022-10-13", "close": 13040.0, "volume": 8.0}, {"date": "2022-10-14", "close": 16100.0, "volume": 192.0}, {"date": "2022-10-17", "close": 19122.0, "volume": 44.0}, {"date": "2022-10-18", "close": 18020.0, "volume": 20.0}, {"date": "2022-10-19", "close": 25600.0, "volume": 291.0}, {"date": "2022-10-20", "close": 24400.0, "volume": 198.0}, {"date": "2022-10-21", "close": 21400.0, "volume": 39.0}, {"date": "2022-10-24", "close": 19498.0, "volume": 16.0}, {"date": "2022-10-25", "close": 19756.0, "volume": 11.0}, {"date": "2022-10-26", "close": 18800.0, "volume": 13.0}, {"date": "2022-10-27", "close": 17634.0, "volume": 16.0}, {"date": "2022-10-28", "close": 17500.0, "volume": 6.0}, {"date": "2022-10-31", "close": 17106.0, "volume": 9.0}, {"date": "2022-11-01", "close": 17000.0, "volume": 4.0}, {"date": "2022-11-02", "close": 16250.0, "volume": 34.0}, {"date": "2022-11-03", "close": 16040.0, "volume": 6.0}, {"date": "2022-11-04", "close": 15896.0, "volume": 6.0}, {"date": "2022-11-07", "close": 14000.0, "volume": 21.0}, {"date": "2022-11-08", "close": 14606.0, "volume": 8.0}, {"date": "2022-11-09", "close": 14402.0, "volume": 12.0}, {"date": "2022-11-10", "close": 15400.0, "volume": 10.0}, {"date": "2022-11-11", "close": 15134.02, "volume": 11.0}, {"date": "2022-11-14", "close": 16020.0, "volume": 12.0}, {"date": "2022-11-15", "close": 16738.0, "volume": 8.0}, {"date": "2022-11-16", "close": 16680.0, "volume": 347.0}, {"date": "2022-11-17", "close": 18392.0, "volume": 50.0}, {"date": "2022-11-18", "close": 19396.0, "volume": 52.0}, {"date": "2022-11-21", "close": 16800.0, "volume": 14.0}, {"date": "2022-11-22", "close": 16999.98, "volume": 10.0}, {"date": "2022-11-23", "close": 17276.0, "volume": 4.0}, {"date": "2022-11-25", "close": 16000.0, "volume": 7.0}, {"date": "2022-11-28", "close": 15232.0, "volume": 11.0}, {"date": "2022-11-29", "close": 15104.0, "volume": 8.0}, {"date": "2022-11-30", "close": 15822.0, "volume": 9.0}, {"date": "2022-12-01", "close": 15492.0, "volume": 7.0}, {"date": "2022-12-02", "close": 15794.0, "volume": 5.0}, {"date": "2022-12-05", "close": 15395.98, "volume": 7.0}, {"date": "2022-12-06", "close": 14380.0, "volume": 11.0}, {"date": "2022-12-07", "close": 14550.0, "volume": 4.0}, {"date": "2022-12-08", "close": 14692.0, "volume": 2.0}, {"date": "2022-12-09", "close": 14596.0, "volume": 5.0}, {"date": "2022-12-12", "close": 14850.0, "volume": 7.0}, {"date": "2022-12-13", "close": 14422.0, "volume": 5.0}, {"date": "2022-12-14", "close": 14152.0, "volume": 5.0}, {"date": "2022-12-15", "close": 13644.0, "volume": 9.0}, {"date": "2022-12-16", "close": 13402.02, "volume": 5.0}, {"date": "2022-12-19", "close": 14024.0, "volume": 5.0}, {"date": "2022-12-20", "close": 13990.0, "volume": 6.0}, {"date": "2022-12-21", "close": 13698.0, "volume": 5.0}, {"date": "2022-12-22", "close": 13600.0, "volume": 3.0}, {"date": "2022-12-23", "close": 13200.0, "volume": 6.0}, {"date": "2022-12-27", "close": 12812.0, "volume": 8.0}, {"date": "2022-12-28", "close": 12802.0, "volume": 7.0}, {"date": "2022-12-29", "close": 13200.0, "volume": 10.0}, {"date": "2022-12-30", "close": 12800.0, "volume": 12.0}, {"date": "2023-01-03", "close": 14900.0, "volume": 22.0}, {"date": "2023-01-04", "close": 14420.0, "volume": 7.0}, {"date": "2023-01-05", "close": 14419.98, "volume": 3.0}, {"date": "2023-01-06", "close": 14402.0, "volume": 5.0}, {"date": "2023-01-09", "close": 14300.0, "volume": 5.0}, {"date": "2023-01-10", "close": 16000.0, "volume": 20.0}, {"date": "2023-01-11", "close": 15800.0, "volume": 6.0}, {"date": "2023-01-12", "close": 16778.0, "volume": 11.0}, {"date": "2023-01-13", "close": 16454.0, "volume": 7.0}, {"date": "2023-01-17", "close": 16772.0, "volume": 6.0}, {"date": "2023-01-18", "close": 21200.0, "volume": 72.0}, {"date": "2023-01-19", "close": 19398.0, "volume": 70.0}, {"date": "2023-01-20", "close": 19596.0, "volume": 17.0}, {"date": "2023-01-23", "close": 19400.0, "volume": 18.0}, {"date": "2023-01-24", "close": 20400.0, "volume": 15.0}, {"date": "2023-01-25", "close": 20000.0, "volume": 10.0}, {"date": "2023-01-26", "close": 20600.0, "volume": 7.0}, {"date": "2023-01-27", "close": 20592.0, "volume": 15.0}, {"date": "2023-01-30", "close": 23200.0, "volume": 15.0}, {"date": "2023-01-31", "close": 24600.0, "volume": 17.0}, {"date": "2023-02-01", "close": 25600.0, "volume": 25.0}, {"date": "2023-02-02", "close": 25400.0, "volume": 17.0}, {"date": "2023-02-03", "close": 22800.0, "volume": 15.0}, {"date": "2023-02-06", "close": 22600.0, "volume": 7.0}, {"date": "2023-02-07", "close": 22700.0, "volume": 6.0}, {"date": "2023-02-08", "close": 21800.0, "volume": 10.0}, {"date": "2023-02-09", "close": 18500.0, "volume": 22.0}, {"date": "2023-02-10", "close": 19998.0, "volume": 56.0}, {"date": "2023-02-13", "close": 18758.0, "volume": 8.0}, {"date": "2023-02-14", "close": 19662.0, "volume": 9.0}, {"date": "2023-02-15", "close": 19490.0, "volume": 2.0}, {"date": "2023-02-16", "close": 19190.0, "volume": 5.0}, {"date": "2023-02-17", "close": 18664.0, "volume": 3.0}, {"date": "2023-02-21", "close": 18800.0, "volume": 4.0}, {"date": "2023-02-22", "close": 18280.0, "volume": 2.0}, {"date": "2023-02-23", "close": 18202.0, "volume": 3.0}, {"date": "2023-02-24", "close": 18396.0, "volume": 2.0}, {"date": "2023-02-27", "close": 18002.0, "volume": 2.0}, {"date": "2023-02-28", "close": 18022.0, "volume": 8.0}, {"date": "2023-03-01", "close": 18487.98, "volume": 2.0}, {"date": "2023-03-02", "close": 18202.0, "volume": 2.0}, {"date": "2023-03-03", "close": 18390.0, "volume": 4.0}, {"date": "2023-03-06", "close": 18110.0, "volume": 3.0}, {"date": "2023-03-07", "close": 17200.0, "volume": 10.0}, {"date": "2023-03-08", "close": 17798.0, "volume": 5.0}, {"date": "2023-03-09", "close": 17694.0, "volume": 3.0}, {"date": "2023-03-10", "close": 17398.0, "volume": 6.0}, {"date": "2023-03-13", "close": 16600.0, "volume": 5.0}, {"date": "2023-03-14", "close": 16800.0, "volume": 1.0}, {"date": "2023-03-15", "close": 15908.0, "volume": 7.0}, {"date": "2023-03-16", "close": 17000.0, "volume": 13.0}, {"date": "2023-03-17", "close": 16700.0, "volume": 4.0}, {"date": "2023-03-20", "close": 15600.0, "volume": 8.0}, {"date": "2023-03-21", "close": 16000.0, "volume": 2.0}, {"date": "2023-03-22", "close": 15850.0, "volume": 3.0}, {"date": "2023-03-23", "close": 15798.0, "volume": 2.0}, {"date": "2023-03-24", "close": 15600.0, "volume": 2.0}, {"date": "2023-03-27", "close": 15558.0, "volume": 9.0}, {"date": "2023-03-28", "close": 14404.0, "volume": 6.0}, {"date": "2023-03-29", "close": 14760.0, "volume": 2.0}, {"date": "2023-03-30", "close": 14560.0, "volume": 3.0}, {"date": "2023-03-31", "close": 14616.0, "volume": 9.0}, {"date": "2023-04-03", "close": 13606.0, "volume": 12.0}, {"date": "2023-04-04", "close": 12448.0, "volume": 14.0}, {"date": "2023-04-05", "close": 13558.0, "volume": 6.0}, {"date": "2023-04-06", "close": 13340.0, "volume": 3.0}, {"date": "2023-04-10", "close": 13300.98, "volume": 4.0}, {"date": "2023-04-11", "close": 13000.0, "volume": 3.0}, {"date": "2023-04-12", "close": 12600.0, "volume": 3.0}, {"date": "2023-04-13", "close": 13532.0, "volume": 5.0}, {"date": "2023-04-14", "close": 13600.0, "volume": 5.0}, {"date": "2023-04-17", "close": 13798.0, "volume": 1.0}, {"date": "2023-04-18", "close": 13602.0, "volume": 2.0}, {"date": "2023-04-19", "close": 14000.0, "volume": 2.0}, {"date": "2023-04-20", "close": 13512.0, "volume": 1.0}, {"date": "2023-04-21", "close": 13400.0, "volume": 2.0}, {"date": "2023-04-24", "close": 13402.0, "volume": 3.0}, {"date": "2023-04-25", "close": 13002.0, "volume": 2.0}, {"date": "2023-04-26", "close": 12624.0, "volume": 2.0}, {"date": "2023-04-27", "close": 13130.0, "volume": 1.0}, {"date": "2023-04-28", "close": 12514.0, "volume": 4.0}, {"date": "2023-05-01", "close": 11750.0, "volume": 9.0}, {"date": "2023-05-02", "close": 11800.0, "volume": 5.0}, {"date": "2023-05-03", "close": 11942.0, "volume": 48.0}, {"date": "2023-05-04", "close": 10800.0, "volume": 5.0}, {"date": "2023-05-05", "close": 10558.0, "volume": 4.0}, {"date": "2023-05-08", "close": 10058.0, "volume": 7.0}, {"date": "2023-05-09", "close": 10530.0, "volume": 2.0}, {"date": "2023-05-10", "close": 10600.0, "volume": 10.0}, {"date": "2023-05-11", "close": 18000.0, "volume": 3481.0}, {"date": "2023-05-12", "close": 14622.0, "volume": 202.0}, {"date": "2023-05-15", "close": 12600.0, "volume": 70.0}, {"date": "2023-05-16", "close": 11400.0, "volume": 43.0}, {"date": "2023-05-17", "close": 11400.0, "volume": 21.0}, {"date": "2023-05-18", "close": 12660.0, "volume": 32.0}, {"date": "2023-05-19", "close": 12978.0, "volume": 15.0}, {"date": "2023-05-22", "close": 12690.0, "volume": 9.0}, {"date": "2023-05-23", "close": 12998.0, "volume": 8.0}, {"date": "2023-05-24", "close": 12000.0, "volume": 8.0}, {"date": "2023-05-25", "close": 11750.0, "volume": 16.0}, {"date": "2023-05-26", "close": 11778.0, "volume": 7.0}, {"date": "2023-05-30", "close": 12000.0, "volume": 9.0}, {"date": "2023-05-31", "close": 12200.0, "volume": 5.0}, {"date": "2023-06-01", "close": 12600.0, "volume": 4.0}, {"date": "2023-06-02", "close": 13302.0, "volume": 6.0}, {"date": "2023-06-05", "close": 13302.0, "volume": 2.0}, {"date": "2023-06-06", "close": 12472.0, "volume": 8.0}, {"date": "2023-06-07", "close": 11776.0, "volume": 112.0}, {"date": "2023-06-08", "close": 11439.02, "volume": 6.0}, {"date": "2023-06-09", "close": 11200.0, "volume": 8.0}, {"date": "2023-06-12", "close": 11246.0, "volume": 5.0}, {"date": "2023-06-13", "close": 11470.0, "volume": 6.0}, {"date": "2023-06-14", "close": 10800.0, "volume": 14.0}, {"date": "2023-06-15", "close": 11096.0, "volume": 11.0}, {"date": "2023-06-16", "close": 10720.0, "volume": 9.0}, {"date": "2023-06-20", "close": 10618.0, "volume": 4.0}, {"date": "2023-06-21", "close": 10220.0, "volume": 4.0}, {"date": "2023-06-22", "close": 10200.0, "volume": 5.0}, {"date": "2023-06-23", "close": 10000.0, "volume": 5.0}, {"date": "2023-06-26", "close": 9914.0, "volume": 5.0}, {"date": "2023-06-27", "close": 9596.0, "volume": 11.0}, {"date": "2023-06-28", "close": 9840.0, "volume": 4.0}, {"date": "2023-06-29", "close": 9712.0, "volume": 4.0}, {"date": "2023-06-30", "close": 9890.0, "volume": 3.0}, {"date": "2023-07-03", "close": 10160.0, "volume": 2.0}, {"date": "2023-07-05", "close": 10160.0, "volume": 4.0}, {"date": "2023-07-06", "close": 9798.0, "volume": 3.0}, {"date": "2023-07-07", "close": 10166.0, "volume": 2.0}, {"date": "2023-07-10", "close": 9926.0, "volume": 7.0}, {"date": "2023-07-11", "close": 9960.0, "volume": 5.0}, {"date": "2023-07-12", "close": 10602.98, "volume": 9.0}, {"date": "2023-07-13", "close": 10380.0, "volume": 9.0}, {"date": "2023-07-14", "close": 9606.0, "volume": 8.0}, {"date": "2023-07-17", "close": 9720.0, "volume": 3.0}, {"date": "2023-07-18", "close": 9900.0, "volume": 4.0}, {"date": "2023-07-19", "close": 9740.0, "volume": 5.0}, {"date": "2023-07-20", "close": 9786.0, "volume": 4.0}, {"date": "2023-07-21", "close": 9528.0, "volume": 3.0}, {"date": "2023-07-24", "close": 9236.0, "volume": 7.0}, {"date": "2023-07-25", "close": 9220.0, "volume": 3.0}, {"date": "2023-07-26", "close": 9280.0, "volume": 4.0}, {"date": "2023-07-27", "close": 9030.0, "volume": 6.0}, {"date": "2023-07-28", "close": 9746.0, "volume": 15.0}, {"date": "2023-07-31", "close": 10200.0, "volume": 7.0}, {"date": "2023-08-01", "close": 10000.0, "volume": 5.0}, {"date": "2023-08-02", "close": 10220.0, "volume": 7.0}, {"date": "2023-08-03", "close": 10198.0, "volume": 6.0}, {"date": "2023-08-04", "close": 9700.0, "volume": 7.0}, {"date": "2023-08-07", "close": 9800.0, "volume": 10.0}, {"date": "2023-08-08", "close": 10596.0, "volume": 7.0}, {"date": "2023-08-09", "close": 10572.0, "volume": 5.0}, {"date": "2023-08-10", "close": 10400.0, "volume": 4.0}, {"date": "2023-08-11", "close": 10400.0, "volume": 202.0}, {"date": "2023-08-14", "close": 10000.0, "volume": 18.0}, {"date": "2023-08-15", "close": 10400.0, "volume": 14.0}, {"date": "2023-08-16", "close": 9522.0, "volume": 4.0}, {"date": "2023-08-17", "close": 9440.0, "volume": 3.0}, {"date": "2023-08-18", "close": 9650.0, "volume": 7.0}, {"date": "2023-08-21", "close": 9600.0, "volume": 3.0}, {"date": "2023-08-22", "close": 9420.0, "volume": 7.0}, {"date": "2023-08-23", "close": 9268.0, "volume": 4.0}, {"date": "2023-08-24", "close": 9180.0, "volume": 4.0}, {"date": "2023-08-25", "close": 8900.0, "volume": 4.0}, {"date": "2023-08-28", "close": 8042.0, "volume": 9.0}, {"date": "2023-08-29", "close": 8628.98, "volume": 12.0}, {"date": "2023-08-30", "close": 8750.0, "volume": 3.0}, {"date": "2023-08-31", "close": 8578.0, "volume": 3.0}, {"date": "2023-09-01", "close": 8360.0, "volume": 7.0}, {"date": "2023-09-05", "close": 7862.0, "volume": 8.0}, {"date": "2023-09-06", "close": 7660.0, "volume": 4.0}, {"date": "2023-09-07", "close": 8000.0, "volume": 8.0}, {"date": "2023-09-08", "close": 8128.0, "volume": 3.0}, {"date": "2023-09-11", "close": 7648.0, "volume": 4.0}, {"date": "2023-09-12", "close": 7100.0, "volume": 7.0}, {"date": "2023-09-13", "close": 7200.0, "volume": 10.0}, {"date": "2023-09-14", "close": 7780.0, "volume": 3.0}, {"date": "2023-09-15", "close": 7936.0, "volume": 1.0}, {"date": "2023-09-18", "close": 7602.0, "volume": 3.0}, {"date": "2023-09-19", "close": 7600.0, "volume": 2.0}, {"date": "2023-09-20", "close": 7500.0, "volume": 6.0}, {"date": "2023-09-21", "close": 6774.0, "volume": 4.0}, {"date": "2023-09-22", "close": 6750.0, "volume": 3.0}, {"date": "2023-09-25", "close": 7000.0, "volume": 3.0}, {"date": "2023-09-26", "close": 6200.0, "volume": 5.0}, {"date": "2023-09-27", "close": 6210.0, "volume": 3.0}, {"date": "2023-09-28", "close": 6400.0, "volume": 2.0}, {"date": "2023-09-29", "close": 6400.0, "volume": 5.0}, {"date": "2023-10-02", "close": 6332.0, "volume": 5.0}, {"date": "2023-10-03", "close": 6020.0, "volume": 9.0}, {"date": "2023-10-04", "close": 5200.0, "volume": 6.0}, {"date": "2023-10-05", "close": 5996.0, "volume": 5.0}, {"date": "2023-10-06", "close": 7360.0, "volume": 11.0}, {"date": "2023-10-09", "close": 6882.0, "volume": 3.0}, {"date": "2023-10-10", "close": 6894.0, "volume": 3.0}, {"date": "2023-10-11", "close": 6600.0, "volume": 3.0}, {"date": "2023-10-12", "close": 6469.98, "volume": 3.0}, {"date": "2023-10-13", "close": 6398.0, "volume": 6.0}, {"date": "2023-10-16", "close": 6200.0, "volume": 3.0}, {"date": "2023-10-17", "close": 6400.0, "volume": 2.0}, {"date": "2023-10-18", "close": 6238.0, "volume": 2.0}, {"date": "2023-10-19", "close": 6167.1, "volume": 2.0}, {"date": "2023-10-20", "close": 6022.0, "volume": 1.0}, {"date": "2023-10-23", "close": 6380.0, "volume": 2.0}, {"date": "2023-10-24", "close": 6490.0, "volume": 3.0}, {"date": "2023-10-25", "close": 6346.0, "volume": 2.0}, {"date": "2023-10-26", "close": 6206.0, "volume": 3.0}, {"date": "2023-10-27", "close": 6398.0, "volume": 2.0}, {"date": "2023-10-30", "close": 6180.0, "volume": 5.0}, {"date": "2023-10-31", "close": 5984.0, "volume": 2.0}, {"date": "2023-11-01", "close": 5400.0, "volume": 7.0}, {"date": "2023-11-02", "close": 5400.0, "volume": 6.0}, {"date": "2023-11-03", "close": 5802.0, "volume": 11.0}, {"date": "2023-11-06", "close": 5542.0, "volume": 4.0}, {"date": "2023-11-07", "close": 5400.0, "volume": 4.0}, {"date": "2023-11-08", "close": 5734.0, "volume": 2.0}, {"date": "2023-11-09", "close": 5398.0, "volume": 2.0}, {"date": "2023-11-10", "close": 5778.0, "volume": 5.0}, {"date": "2023-11-13", "close": 5080.0, "volume": 19.0}, {"date": "2023-11-14", "close": 5300.0, "volume": 5.0}, {"date": "2023-11-15", "close": 5480.0, "volume": 2.0}, {"date": "2023-11-16", "close": 5196.0, "volume": 5.0}, {"date": "2023-11-17", "close": 5300.0, "volume": 4.0}, {"date": "2023-11-20", "close": 5378.0, "volume": 3.0}, {"date": "2023-11-21", "close": 4797.98, "volume": 16.0}, {"date": "2023-11-22", "close": 5000.0, "volume": 5.0}, {"date": "2023-11-24", "close": 5596.0, "volume": 63.0}, {"date": "2023-11-27", "close": 4920.0, "volume": 106.0}, {"date": "2023-11-28", "close": 5376.0, "volume": 6.0}, {"date": "2023-11-29", "close": 5585.98, "volume": 6.0}, {"date": "2023-11-30", "close": 5780.0, "volume": 6.0}, {"date": "2023-12-01", "close": 5800.0, "volume": 5.0}, {"date": "2023-12-04", "close": 5360.0, "volume": 12.0}, {"date": "2023-12-05", "close": 5590.0, "volume": 3.0}, {"date": "2023-12-06", "close": 5220.0, "volume": 4.0}, {"date": "2023-12-07", "close": 5328.0, "volume": 1.0}, {"date": "2023-12-08", "close": 5580.0, "volume": 5.0}, {"date": "2023-12-11", "close": 5459.98, "volume": 5.0}, {"date": "2023-12-12", "close": 5200.0, "volume": 3.0}, {"date": "2023-12-13", "close": 4800.0, "volume": 6.0}, {"date": "2023-12-14", "close": 4804.0, "volume": 5.0}, {"date": "2023-12-15", "close": 4760.0, "volume": 6.0}, {"date": "2023-12-18", "close": 4950.0, "volume": 5.0}, {"date": "2023-12-19", "close": 5098.0, "volume": 6.0}, {"date": "2023-12-20", "close": 5100.0, "volume": 3.0}, {"date": "2023-12-21", "close": 5100.0, "volume": 3.0}, {"date": "2023-12-22", "close": 5042.02, "volume": 4.0}, {"date": "2023-12-26", "close": 5800.0, "volume": 14.0}, {"date": "2023-12-27", "close": 5780.0, "volume": 16.0}, {"date": "2023-12-28", "close": 5718.0, "volume": 13.0}, {"date": "2023-12-29", "close": 5430.0, "volume": 9.0}, {"date": "2024-01-02", "close": 5486.0, "volume": 5.0}, {"date": "2024-01-03", "close": 5380.0, "volume": 4.0}, {"date": "2024-01-04", "close": 5328.0, "volume": 3.0}, {"date": "2024-01-05", "close": 5280.0, "volume": 3.0}, {"date": "2024-01-08", "close": 5150.0, "volume": 5.0}, {"date": "2024-01-09", "close": 5090.0, "volume": 5.0}, {"date": "2024-01-10", "close": 4980.0, "volume": 2.0}, {"date": "2024-01-11", "close": 5024.0, "volume": 2.0}, {"date": "2024-01-12", "close": 5074.0, "volume": 3.0}, {"date": "2024-01-16", "close": 4900.0, "volume": 4.0}, {"date": "2024-01-17", "close": 4864.0, "volume": 2.0}, {"date": "2024-01-18", "close": 4594.0, "volume": 3.0}, {"date": "2024-01-19", "close": 4668.0, "volume": 3.0}, {"date": "2024-01-22", "close": 4588.0, "volume": 4.0}, {"date": "2024-01-23", "close": 4588.0, "volume": 2.0}, {"date": "2024-01-24", "close": 4798.0, "volume": 12.0}, {"date": "2024-01-25", "close": 5007.02, "volume": 7.0}, {"date": "2024-01-26", "close": 5080.0, "volume": 9.0}, {"date": "2024-01-29", "close": 4800.0, "volume": 6.0}, {"date": "2024-01-30", "close": 4990.0, "volume": 4.0}, {"date": "2024-01-31", "close": 5120.0, "volume": 10.0}, {"date": "2024-02-01", "close": 5014.0, "volume": 7.0}, {"date": "2024-02-02", "close": 4840.0, "volume": 173.0}, {"date": "2024-02-05", "close": 4602.0, "volume": 6.0}, {"date": "2024-02-06", "close": 5100.0, "volume": 6.0}, {"date": "2024-02-07", "close": 4796.0, "volume": 12.0}, {"date": "2024-02-08", "close": 4603.0, "volume": 6.0}, {"date": "2024-02-09", "close": 4300.0, "volume": 20.0}, {"date": "2024-02-12", "close": 3804.0, "volume": 30.0}, {"date": "2024-02-13", "close": 1376.0, "volume": 1860.0}, {"date": "2024-02-14", "close": 1198.0, "volume": 918.0}, {"date": "2024-02-15", "close": 1270.0, "volume": 508.0}, {"date": "2024-02-16", "close": 1222.0, "volume": 374.0}, {"date": "2024-02-20", "close": 1226.0, "volume": 321.0}, {"date": "2024-02-21", "close": 1220.0, "volume": 217.0}, {"date": "2024-02-22", "close": 1202.0, "volume": 460.0}, {"date": "2024-02-23", "close": 1050.0, "volume": 348.0}, {"date": "2024-02-26", "close": 1138.0, "volume": 259.0}, {"date": "2024-02-27", "close": 1132.0, "volume": 190.0}, {"date": "2024-02-28", "close": 1124.0, "volume": 179.0}, {"date": "2024-02-29", "close": 1108.0, "volume": 89.0}, {"date": "2024-03-01", "close": 1108.0, "volume": 662.0}, {"date": "2024-03-04", "close": 898.0, "volume": 1490.0}, {"date": "2024-03-05", "close": 1672.0, "volume": 33348.0}, {"date": "2024-03-06", "close": 1320.0, "volume": 2065.0}, {"date": "2024-03-07", "close": 1214.0, "volume": 645.0}, {"date": "2024-03-08", "close": 1166.0, "volume": 504.0}, {"date": "2024-03-11", "close": 1150.0, "volume": 433.0}, {"date": "2024-03-12", "close": 1062.0, "volume": 278.0}, {"date": "2024-03-13", "close": 1014.0, "volume": 346.0}, {"date": "2024-03-14", "close": 1000.0, "volume": 234.0}, {"date": "2024-03-15", "close": 1200.0, "volume": 371.0}, {"date": "2024-03-18", "close": 1070.0, "volume": 234.0}, {"date": "2024-03-19", "close": 1100.0, "volume": 189.0}, {"date": "2024-03-20", "close": 1120.0, "volume": 370.0}, {"date": "2024-03-21", "close": 1200.0, "volume": 277.0}, {"date": "2024-03-22", "close": 1180.0, "volume": 148.0}, {"date": "2024-03-25", "close": 1152.0, "volume": 120.0}, {"date": "2024-03-26", "close": 1142.0, "volume": 128.0}, {"date": "2024-03-27", "close": 1140.0, "volume": 99.0}, {"date": "2024-03-28", "close": 1210.0, "volume": 1541.0}, {"date": "2024-04-01", "close": 2130.0, "volume": 14707.0}, {"date": "2024-04-02", "close": 1638.0, "volume": 1375.0}, {"date": "2024-04-03", "close": 2170.0, "volume": 1956.0}, {"date": "2024-04-04", "close": 1840.0, "volume": 906.0}, {"date": "2024-04-05", "close": 2040.0, "volume": 1304.0}, {"date": "2024-04-08", "close": 1936.0, "volume": 405.0}, {"date": "2024-04-09", "close": 1910.0, "volume": 265.0}, {"date": "2024-04-10", "close": 1962.0, "volume": 270.0}, {"date": "2024-04-11", "close": 1742.0, "volume": 310.0}, {"date": "2024-04-12", "close": 1602.0, "volume": 827.0}, {"date": "2024-04-15", "close": 1222.0, "volume": 786.0}, {"date": "2024-04-16", "close": 1360.0, "volume": 500.0}, {"date": "2024-04-17", "close": 760.0, "volume": 23555.0}, {"date": "2024-04-18", "close": 664.0, "volume": 14537.0}, {"date": "2024-04-19", "close": 353.0, "volume": 59516.0}, {"date": "2024-04-22", "close": 288.0, "volume": 30414.0}, {"date": "2024-04-23", "close": 242.0, "volume": 32485.0}, {"date": "2024-04-24", "close": 186.0, "volume": 53583.0}, {"date": "2024-04-25", "close": 161.48, "volume": 71905.0}, {"date": "2024-04-26", "close": 190.0, "volume": 161907.0}, {"date": "2024-04-29", "close": 171.68, "volume": 25672.0}, {"date": "2024-04-30", "close": 175.0, "volume": 37177.0}, {"date": "2024-05-01", "close": 172.04, "volume": 12028.0}, {"date": "2024-05-02", "close": 167.5, "volume": 14878.0}, {"date": "2024-05-03", "close": 168.0, "volume": 24972.0}, {"date": "2024-05-06", "close": 197.94, "volume": 76530.0}, {"date": "2024-05-07", "close": 204.0, "volume": 32760.0}, {"date": "2024-05-08", "close": 198.0, "volume": 16309.0}, {"date": "2024-05-09", "close": 182.6, "volume": 9775.0}, {"date": "2024-05-10", "close": 178.5, "volume": 8446.0}, {"date": "2024-05-13", "close": 174.22, "volume": 8233.0}, {"date": "2024-05-14", "close": 179.9, "volume": 56626.0}, {"date": "2024-05-15", "close": 178.48, "volume": 12995.0}, {"date": "2024-05-16", "close": 178.0, "volume": 13974.0}, {"date": "2024-05-17", "close": 186.0, "volume": 20186.0}, {"date": "2024-05-20", "close": 196.0, "volume": 20194.0}, {"date": "2024-05-21", "close": 161.12, "volume": 29353.0}, {"date": "2024-05-22", "close": 160.46, "volume": 12922.0}, {"date": "2024-05-23", "close": 148.4, "volume": 10888.0}, {"date": "2024-05-24", "close": 151.0, "volume": 4539.0}, {"date": "2024-05-28", "close": 139.02, "volume": 9797.0}, {"date": "2024-05-29", "close": 126.84, "volume": 10484.0}, {"date": "2024-05-30", "close": 131.28, "volume": 11675.0}, {"date": "2024-05-31", "close": 125.3, "volume": 4770.0}, {"date": "2024-06-03", "close": 117.78, "volume": 5867.0}, {"date": "2024-06-04", "close": 104.98, "volume": 13706.0}, {"date": "2024-06-05", "close": 102.52, "volume": 10320.0}, {"date": "2024-06-06", "close": 106.0, "volume": 8986.0}, {"date": "2024-06-07", "close": 111.58, "volume": 22703.0}, {"date": "2024-06-10", "close": 75.54, "volume": 26027.0}, {"date": "2024-06-11", "close": 67.5, "volume": 11855.0}, {"date": "2024-06-12", "close": 57.04, "volume": 18993.0}, {"date": "2024-06-13", "close": 78.58, "volume": 117292.0}, {"date": "2024-06-14", "close": 66.0, "volume": 18542.0}, {"date": "2024-06-17", "close": 60.64, "volume": 8766.0}, {"date": "2024-06-18", "close": 78.16, "volume": 43020.0}, {"date": "2024-06-20", "close": 69.0, "volume": 8913.0}, {"date": "2024-06-21", "close": 64.0, "volume": 5470.0}, {"date": "2024-06-24", "close": 69.98, "volume": 7302.0}, {"date": "2024-06-25", "close": 88.6, "volume": 33480.0}, {"date": "2024-06-26", "close": 87.1, "volume": 6449.0}, {"date": "2024-06-27", "close": 87.98, "volume": 7245.0}, {"date": "2024-06-28", "close": 83.5, "volume": 7754.0}, {"date": "2024-07-01", "close": 80.58, "volume": 4225.0}, {"date": "2024-07-02", "close": 64.08, "volume": 12733.0}, {"date": "2024-07-03", "close": 63.54, "volume": 19768.0}, {"date": "2024-07-05", "close": 68.6, "volume": 8142.0}, {"date": "2024-07-08", "close": 69.72, "volume": 4479.0}, {"date": "2024-07-09", "close": 72.2, "volume": 4049.0}, {"date": "2024-07-10", "close": 68.84, "volume": 4134.0}, {"date": "2024-07-11", "close": 68.2, "volume": 3429.0}, {"date": "2024-07-12", "close": 66.2, "volume": 3820.0}, {"date": "2024-07-15", "close": 67.6, "volume": 3156.0}, {"date": "2024-07-16", "close": 66.6, "volume": 3830.0}, {"date": "2024-07-17", "close": 64.22, "volume": 3378.0}, {"date": "2024-07-18", "close": 60.48, "volume": 4115.0}, {"date": "2024-07-19", "close": 58.78, "volume": 2456.0}, {"date": "2024-07-22", "close": 61.5, "volume": 2940.0}, {"date": "2024-07-23", "close": 66.0, "volume": 8908.0}, {"date": "2024-07-24", "close": 60.4, "volume": 3179.0}, {"date": "2024-07-25", "close": 60.5, "volume": 5036.0}, {"date": "2024-07-26", "close": 60.04, "volume": 2159.0}, {"date": "2024-07-29", "close": 58.86, "volume": 2301.0}, {"date": "2024-07-30", "close": 57.26, "volume": 3015.0}, {"date": "2024-07-31", "close": 53.82, "volume": 6503.0}, {"date": "2024-08-01", "close": 50.72, "volume": 5115.0}, {"date": "2024-08-02", "close": 46.78, "volume": 3955.0}, {"date": "2024-08-05", "close": 47.64, "volume": 4899.0}, {"date": "2024-08-06", "close": 36.76, "volume": 21155.0}, {"date": "2024-08-07", "close": 30.52, "volume": 15137.0}, {"date": "2024-08-08", "close": 29.714, "volume": 42371.0}, {"date": "2024-08-09", "close": 27.7, "volume": 20891.0}, {"date": "2024-08-12", "close": 28.8, "volume": 27470.0}, {"date": "2024-08-13", "close": 28.4, "volume": 11535.0}, {"date": "2024-08-14", "close": 31.1, "volume": 31009.0}, {"date": "2024-08-15", "close": 32.3, "volume": 32891.0}, {"date": "2024-08-16", "close": 29.2, "volume": 12907.0}, {"date": "2024-08-19", "close": 30.9, "volume": 17293.0}, {"date": "2024-08-20", "close": 29.8, "volume": 12318.0}, {"date": "2024-08-21", "close": 30.2, "volume": 7201.0}, {"date": "2024-08-22", "close": 28.8, "volume": 15748.0}, {"date": "2024-08-23", "close": 30.5, "volume": 14371.0}, {"date": "2024-08-26", "close": 29.3, "volume": 11665.0}, {"date": "2024-08-27", "close": 30.1, "volume": 15676.0}, {"date": "2024-08-28", "close": 28.2, "volume": 7866.0}, {"date": "2024-08-29", "close": 28.0, "volume": 6121.0}, {"date": "2024-08-30", "close": 28.4, "volume": 4720.0}, {"date": "2024-09-03", "close": 28.3, "volume": 5173.0}, {"date": "2024-09-04", "close": 28.9, "volume": 12499.0}, {"date": "2024-09-05", "close": 29.0, "volume": 5104.0}, {"date": "2024-09-06", "close": 28.4, "volume": 5472.0}, {"date": "2024-09-09", "close": 28.7, "volume": 1855.0}, {"date": "2024-09-10", "close": 28.4, "volume": 3578.0}, {"date": "2024-09-11", "close": 28.1, "volume": 7242.0}, {"date": "2024-09-12", "close": 28.0, "volume": 4416.0}, {"date": "2024-09-13", "close": 28.0, "volume": 2736.0}, {"date": "2024-09-16", "close": 28.2, "volume": 3704.0}, {"date": "2024-09-17", "close": 28.3, "volume": 4432.0}, {"date": "2024-09-18", "close": 29.9, "volume": 52606.0}, {"date": "2024-09-19", "close": 33.0, "volume": 277306.0}, {"date": "2024-09-20", "close": 31.6, "volume": 69223.0}, {"date": "2024-09-23", "close": 33.4, "volume": 39703.0}, {"date": "2024-09-24", "close": 30.3, "volume": 38405.0}, {"date": "2024-09-25", "close": 28.7, "volume": 23678.0}, {"date": "2024-09-26", "close": 30.7, "volume": 19872.0}, {"date": "2024-09-27", "close": 32.0, "volume": 7319.0}, {"date": "2024-09-30", "close": 31.8, "volume": 7217.0}, {"date": "2024-10-01", "close": 30.8, "volume": 8240.0}, {"date": "2024-10-02", "close": 29.3, "volume": 17085.0}, {"date": "2024-10-03", "close": 29.753, "volume": 4643.0}, {"date": "2024-10-04", "close": 31.7, "volume": 13583.0}, {"date": "2024-10-07", "close": 30.2, "volume": 9545.0}, {"date": "2024-10-08", "close": 29.4, "volume": 6226.0}, {"date": "2024-10-09", "close": 30.0, "volume": 3560.0}, {"date": "2024-10-10", "close": 30.6, "volume": 2682.0}, {"date": "2024-10-11", "close": 29.7, "volume": 7078.0}, {"date": "2024-10-14", "close": 30.1, "volume": 9187.0}, {"date": "2024-10-15", "close": 29.5, "volume": 7914.0}, {"date": "2024-10-16", "close": 29.8, "volume": 9527.0}, {"date": "2024-10-17", "close": 30.0, "volume": 4673.0}, {"date": "2024-10-18", "close": 30.1, "volume": 2975.0}, {"date": "2024-10-21", "close": 30.6, "volume": 5986.0}, {"date": "2024-10-22", "close": 31.4, "volume": 18866.0}, {"date": "2024-10-23", "close": 30.4, "volume": 9625.0}, {"date": "2024-10-24", "close": 30.1, "volume": 5637.0}, {"date": "2024-10-25", "close": 30.2, "volume": 10311.0}, {"date": "2024-10-28", "close": 29.5, "volume": 18771.0}, {"date": "2024-10-29", "close": 28.9, "volume": 9404.0}, {"date": "2024-10-30", "close": 28.5, "volume": 13240.0}, {"date": "2024-10-31", "close": 28.2, "volume": 11425.0}, {"date": "2024-11-01", "close": 28.4, "volume": 5272.0}, {"date": "2024-11-04", "close": 28.9, "volume": 5753.0}, {"date": "2024-11-05", "close": 28.6, "volume": 64406.0}, {"date": "2024-11-06", "close": 26.8, "volume": 27928.0}, {"date": "2024-11-07", "close": 27.2, "volume": 19860.0}, {"date": "2024-11-08", "close": 26.9, "volume": 7613.0}, {"date": "2024-11-11", "close": 26.1, "volume": 12898.0}, {"date": "2024-11-12", "close": 26.3, "volume": 10412.0}, {"date": "2024-11-13", "close": 25.6, "volume": 10056.0}, {"date": "2024-11-14", "close": 25.7, "volume": 4261.0}, {"date": "2024-11-15", "close": 23.45, "volume": 31144.0}, {"date": "2024-11-18", "close": 22.9, "volume": 6127.0}, {"date": "2024-11-19", "close": 22.8, "volume": 6459.0}, {"date": "2024-11-20", "close": 21.8, "volume": 5278.0}, {"date": "2024-11-21", "close": 21.2, "volume": 4993.0}, {"date": "2024-11-22", "close": 23.6, "volume": 2696393.0}, {"date": "2024-11-25", "close": 24.4, "volume": 75360.0}, {"date": "2024-11-26", "close": 30.4, "volume": 155850.0}, {"date": "2024-11-27", "close": 27.3, "volume": 55233.0}, {"date": "2024-11-29", "close": 28.6, "volume": 14338.0}, {"date": "2024-12-02", "close": 31.0, "volume": 52746.0}, {"date": "2024-12-03", "close": 27.9, "volume": 21412.0}, {"date": "2024-12-04", "close": 29.7, "volume": 221152.0}, {"date": "2024-12-05", "close": 32.3, "volume": 206195.0}, {"date": "2024-12-06", "close": 33.4, "volume": 49255.0}, {"date": "2024-12-09", "close": 29.8, "volume": 52614.0}, {"date": "2024-12-10", "close": 28.9, "volume": 15456.0}, {"date": "2024-12-11", "close": 28.9, "volume": 20892.0}, {"date": "2024-12-12", "close": 27.1, "volume": 10751.0}, {"date": "2024-12-13", "close": 27.5, "volume": 7079.0}, {"date": "2024-12-16", "close": 27.2, "volume": 8636.0}, {"date": "2024-12-17", "close": 27.4, "volume": 20475.0}, {"date": "2024-12-18", "close": 27.5, "volume": 20562.0}, {"date": "2024-12-19", "close": 28.0, "volume": 12015.0}, {"date": "2024-12-20", "close": 27.8, "volume": 11480.0}, {"date": "2024-12-23", "close": 30.0, "volume": 17222.0}, {"date": "2024-12-24", "close": 32.4, "volume": 16262.0}, {"date": "2024-12-26", "close": 30.7, "volume": 8827.0}, {"date": "2024-12-27", "close": 30.6, "volume": 5770.0}, {"date": "2024-12-30", "close": 28.1, "volume": 14778.0}, {"date": "2024-12-31", "close": 30.0, "volume": 14471.0}, {"date": "2025-01-02", "close": 31.3, "volume": 14772.0}, {"date": "2025-01-03", "close": 34.6, "volume": 50118.0}, {"date": "2025-01-06", "close": 29.6, "volume": 37698.0}, {"date": "2025-01-07", "close": 31.4, "volume": 19338.0}, {"date": "2025-01-08", "close": 29.7, "volume": 12595.0}, {"date": "2025-01-10", "close": 29.3, "volume": 10072.0}, {"date": "2025-01-13", "close": 28.9, "volume": 8481.0}, {"date": "2025-01-14", "close": 28.2, "volume": 7568.0}, {"date": "2025-01-15", "close": 29.0, "volume": 10319.0}, {"date": "2025-01-16", "close": 28.3, "volume": 7821.0}, {"date": "2025-01-17", "close": 28.986, "volume": 3559.0}, {"date": "2025-01-21", "close": 29.1, "volume": 4225.0}, {"date": "2025-01-22", "close": 28.9, "volume": 10195.0}, {"date": "2025-01-23", "close": 28.8, "volume": 3828.0}, {"date": "2025-01-24", "close": 28.7, "volume": 2904.0}, {"date": "2025-01-27", "close": 28.2, "volume": 5753.0}, {"date": "2025-01-28", "close": 28.6, "volume": 3870.0}, {"date": "2025-01-29", "close": 28.8, "volume": 2163.0}, {"date": "2025-01-30", "close": 27.7, "volume": 4201.0}, {"date": "2025-01-31", "close": 28.538, "volume": 5145.0}, {"date": "2025-02-03", "close": 26.5, "volume": 10748.0}, {"date": "2025-02-04", "close": 27.0, "volume": 885.0}, {"date": "2025-02-05", "close": 26.7, "volume": 6619.0}, {"date": "2025-02-06", "close": 26.2, "volume": 8044.0}, {"date": "2025-02-07", "close": 25.0, "volume": 4840.0}, {"date": "2025-02-10", "close": 24.8, "volume": 7097.0}, {"date": "2025-02-11", "close": 24.5, "volume": 3391.0}, {"date": "2025-02-12", "close": 24.7, "volume": 4363.0}, {"date": "2025-02-13", "close": 24.9, "volume": 4362.0}, {"date": "2025-02-14", "close": 25.1, "volume": 6055.0}, {"date": "2025-02-18", "close": 24.8, "volume": 11482.0}, {"date": "2025-02-19", "close": 25.7, "volume": 5752.0}, {"date": "2025-02-20", "close": 24.7, "volume": 4202.0}, {"date": "2025-02-21", "close": 24.5, "volume": 3075.0}, {"date": "2025-02-24", "close": 24.0, "volume": 4362.0}, {"date": "2025-02-25", "close": 23.4, "volume": 6808.0}, {"date": "2025-02-26", "close": 23.0, "volume": 3450.0}, {"date": "2025-02-27", "close": 22.6, "volume": 5074.0}, {"date": "2025-02-28", "close": 22.9, "volume": 6614.0}, {"date": "2025-03-03", "close": 23.1, "volume": 2292.0}, {"date": "2025-03-04", "close": 21.39, "volume": 6282.0}, {"date": "2025-03-05", "close": 23.7, "volume": 2984.0}, {"date": "2025-03-06", "close": 23.4, "volume": 2037.0}, {"date": "2025-03-07", "close": 23.9, "volume": 3850.0}, {"date": "2025-03-10", "close": 22.7, "volume": 3556.0}, {"date": "2025-03-11", "close": 21.5, "volume": 4214.0}, {"date": "2025-03-12", "close": 21.1, "volume": 2071.0}, {"date": "2025-03-13", "close": 19.1, "volume": 7822.0}, {"date": "2025-03-14", "close": 19.3, "volume": 2220.0}, {"date": "2025-03-17", "close": 20.6, "volume": 1718.0}, {"date": "2025-03-18", "close": 21.0, "volume": 2004.0}, {"date": "2025-03-19", "close": 21.4, "volume": 2105.0}, {"date": "2025-03-20", "close": 22.3, "volume": 691.0}, {"date": "2025-03-21", "close": 22.8, "volume": 3560.0}, {"date": "2025-03-24", "close": 21.2, "volume": 6989.0}, {"date": "2025-03-25", "close": 21.3, "volume": 1857.0}, {"date": "2025-03-26", "close": 21.3, "volume": 3092.0}, {"date": "2025-03-27", "close": 21.0, "volume": 1709.0}, {"date": "2025-03-28", "close": 20.0, "volume": 2239.0}, {"date": "2025-03-31", "close": 19.1, "volume": 1602.0}, {"date": "2025-04-01", "close": 20.8, "volume": 135359.0}, {"date": "2025-04-02", "close": 22.5, "volume": 6796250.0}, {"date": "2025-04-03", "close": 18.4, "volume": 140885.0}, {"date": "2025-04-04", "close": 15.7, "volume": 68206.0}, {"date": "2025-04-07", "close": 14.9, "volume": 37654.0}, {"date": "2025-04-08", "close": 14.3, "volume": 27467.0}, {"date": "2025-04-09", "close": 14.8, "volume": 23664.0}, {"date": "2025-04-10", "close": 13.8, "volume": 12722.0}, {"date": "2025-04-11", "close": 13.6, "volume": 16383.0}, {"date": "2025-04-14", "close": 13.1, "volume": 13979.0}, {"date": "2025-04-15", "close": 12.8, "volume": 11703.0}, {"date": "2025-04-16", "close": 12.2, "volume": 11756.0}, {"date": "2025-04-17", "close": 12.5, "volume": 12143.0}, {"date": "2025-04-21", "close": 12.9, "volume": 1171536.0}, {"date": "2025-04-22", "close": 13.5, "volume": 88755.0}, {"date": "2025-04-23", "close": 14.7, "volume": 65760.0}, {"date": "2025-04-24", "close": 15.5, "volume": 27058.0}, {"date": "2025-04-25", "close": 15.1, "volume": 16678.0}, {"date": "2025-04-28", "close": 14.4, "volume": 24144.0}, {"date": "2025-04-29", "close": 13.9, "volume": 10927.0}, {"date": "2025-04-30", "close": 13.5, "volume": 11100.0}, {"date": "2025-05-01", "close": 14.1, "volume": 7758.0}, {"date": "2025-05-02", "close": 13.7, "volume": 18532.0}, {"date": "2025-05-05", "close": 12.7, "volume": 14341.0}, {"date": "2025-05-06", "close": 13.1, "volume": 16327.0}, {"date": "2025-05-07", "close": 12.7, "volume": 9535.0}, {"date": "2025-05-08", "close": 12.3, "volume": 20905.0}, {"date": "2025-05-09", "close": 12.5, "volume": 10017.0}, {"date": "2025-05-12", "close": 13.5, "volume": 14333.0}, {"date": "2025-05-13", "close": 13.6, "volume": 8868.0}, {"date": "2025-05-14", "close": 13.9, "volume": 13663.0}, {"date": "2025-05-15", "close": 13.2, "volume": 11739.0}, {"date": "2025-05-16", "close": 15.0, "volume": 37154.0}, {"date": "2025-05-19", "close": 14.9, "volume": 9225.0}, {"date": "2025-05-20", "close": 14.95, "volume": 8854.0}, {"date": "2025-05-21", "close": 14.2, "volume": 10769.0}, {"date": "2025-05-22", "close": 14.0, "volume": 7890.0}, {"date": "2025-05-23", "close": 14.4, "volume": 6194.0}, {"date": "2025-05-27", "close": 14.3, "volume": 6522.0}, {"date": "2025-05-28", "close": 14.4, "volume": 4636.0}, {"date": "2025-05-29", "close": 14.4, "volume": 4256.0}, {"date": "2025-05-30", "close": 14.3, "volume": 4438.0}, {"date": "2025-06-02", "close": 14.2, "volume": 16694.0}, {"date": "2025-06-03", "close": 15.5, "volume": 13291.0}, {"date": "2025-06-04", "close": 15.1, "volume": 10186.0}, {"date": "2025-06-05", "close": 14.8, "volume": 5465.0}, {"date": "2025-06-06", "close": 15.1, "volume": 5534.0}, {"date": "2025-06-09", "close": 15.7, "volume": 5902.0}, {"date": "2025-06-10", "close": 16.9, "volume": 16597.0}, {"date": "2025-06-11", "close": 17.0, "volume": 13398.0}, {"date": "2025-06-12", "close": 15.9, "volume": 9190.0}, {"date": "2025-06-13", "close": 15.5, "volume": 6948.0}, {"date": "2025-06-16", "close": 16.1, "volume": 10376.0}, {"date": "2025-06-17", "close": 14.7, "volume": 14608.0}, {"date": "2025-06-18", "close": 14.75, "volume": 2070.0}, {"date": "2025-06-20", "close": 14.4, "volume": 4262.0}, {"date": "2025-06-23", "close": 14.3, "volume": 2804.0}, {"date": "2025-06-24", "close": 14.9, "volume": 2684.0}, {"date": "2025-06-25", "close": 14.1, "volume": 13948.0}, {"date": "2025-06-26", "close": 14.7, "volume": 4461.0}, {"date": "2025-06-27", "close": 14.6, "volume": 7651.0}, {"date": "2025-06-30", "close": 14.4, "volume": 4220.0}, {"date": "2025-07-01", "close": 14.5, "volume": 2543.0}, {"date": "2025-07-02", "close": 16.5, "volume": 205844.0}, {"date": "2025-07-03", "close": 15.5, "volume": 29284.0}, {"date": "2025-07-07", "close": 14.7, "volume": 16294.0}, {"date": "2025-07-08", "close": 15.2, "volume": 7843.0}, {"date": "2025-07-09", "close": 15.6, "volume": 11716.0}, {"date": "2025-07-10", "close": 15.95, "volume": 7695.0}, {"date": "2025-07-11", "close": 15.4, "volume": 8028.0}, {"date": "2025-07-14", "close": 14.9, "volume": 17293.0}, {"date": "2025-07-15", "close": 15.08, "volume": 15170.0}, {"date": "2025-07-16", "close": 15.2, "volume": 4541.0}, {"date": "2025-07-17", "close": 16.0, "volume": 10597.0}, {"date": "2025-07-18", "close": 15.6, "volume": 7739.0}, {"date": "2025-07-21", "close": 15.6, "volume": 5977.0}, {"date": "2025-07-22", "close": 15.9, "volume": 4679.0}, {"date": "2025-07-23", "close": 15.8, "volume": 12092.0}, {"date": "2025-07-24", "close": 15.5, "volume": 6458.0}, {"date": "2025-07-25", "close": 15.699, "volume": 7174.0}, {"date": "2025-07-28", "close": 15.2, "volume": 6359.0}, {"date": "2025-07-29", "close": 15.1, "volume": 5476.0}, {"date": "2025-07-30", "close": 14.7, "volume": 4188.0}, {"date": "2025-07-31", "close": 14.4, "volume": 4812.0}, {"date": "2025-08-01", "close": 14.1, "volume": 6232.0}, {"date": "2025-08-04", "close": 14.6, "volume": 5961.0}, {"date": "2025-08-05", "close": 14.3, "volume": 3693.0}, {"date": "2025-08-06", "close": 14.0, "volume": 4734.0}, {"date": "2025-08-07", "close": 14.0, "volume": 4551.0}, {"date": "2025-08-08", "close": 14.0, "volume": 3378.0}, {"date": "2025-08-11", "close": 14.3, "volume": 3736.0}, {"date": "2025-08-12", "close": 14.2, "volume": 4469.0}, {"date": "2025-08-13", "close": 15.0, "volume": 5899.0}, {"date": "2025-08-14", "close": 15.1, "volume": 6674.0}, {"date": "2025-08-15", "close": 14.899, "volume": 2668.0}, {"date": "2025-08-18", "close": 14.7, "volume": 2533.0}, {"date": "2025-08-19", "close": 14.2, "volume": 2900.0}, {"date": "2025-08-20", "close": 14.286, "volume": 1746.0}, {"date": "2025-08-21", "close": 14.2, "volume": 2155.0}, {"date": "2025-08-22", "close": 14.0, "volume": 1889.0}, {"date": "2025-08-25", "close": 14.0, "volume": 9478.0}, {"date": "2025-08-26", "close": 14.5, "volume": 8020.0}, {"date": "2025-08-27", "close": 14.8, "volume": 7240.0}, {"date": "2025-08-28", "close": 14.9, "volume": 3786.0}, {"date": "2025-08-29", "close": 14.4, "volume": 2011.0}, {"date": "2025-09-02", "close": 14.4, "volume": 2131.0}, {"date": "2025-09-03", "close": 14.3, "volume": 3013.0}, {"date": "2025-09-04", "close": 14.3, "volume": 13672.0}, {"date": "2025-09-05", "close": 13.55, "volume": 7009.0}, {"date": "2025-09-08", "close": 14.1, "volume": 3772.0}, {"date": "2025-09-09", "close": 14.3, "volume": 3632.0}, {"date": "2025-09-10", "close": 14.3, "volume": 2531.0}, {"date": "2025-09-11", "close": 14.8, "volume": 5503.0}, {"date": "2025-09-12", "close": 14.983, "volume": 3450.0}, {"date": "2025-09-15", "close": 14.8, "volume": 2346.0}, {"date": "2025-09-16", "close": 14.9, "volume": 2026.0}, {"date": "2025-09-17", "close": 14.7, "volume": 1892.0}, {"date": "2025-09-18", "close": 14.7, "volume": 2690.0}, {"date": "2025-09-19", "close": 14.7, "volume": 2954.0}, {"date": "2025-09-22", "close": 15.1, "volume": 5102.0}, {"date": "2025-09-23", "close": 15.8, "volume": 18684.0}, {"date": "2025-09-24", "close": 15.6, "volume": 6863.0}, {"date": "2025-09-25", "close": 15.2, "volume": 7288.0}, {"date": "2025-09-26", "close": 14.6, "volume": 9401.0}, {"date": "2025-09-29", "close": 14.5, "volume": 5705.0}, {"date": "2025-09-30", "close": 14.9, "volume": 3666.0}, {"date": "2025-10-01", "close": 15.4, "volume": 4206.0}, {"date": "2025-10-02", "close": 15.101, "volume": 3910.0}, {"date": "2025-10-03", "close": 15.3, "volume": 3670.0}, {"date": "2025-10-06", "close": 15.3, "volume": 5484.0}, {"date": "2025-10-07", "close": 16.75, "volume": 28931.0}, {"date": "2025-10-08", "close": 16.8, "volume": 8428.0}, {"date": "2025-10-09", "close": 16.7, "volume": 12883.0}, {"date": "2025-10-10", "close": 15.5, "volume": 7768.0}, {"date": "2025-10-13", "close": 15.6, "volume": 2280.0}, {"date": "2025-10-14", "close": 18.0, "volume": 71992.0}, {"date": "2025-10-15", "close": 19.3, "volume": 84651.0}, {"date": "2025-10-16", "close": 22.0, "volume": 2862490.0}, {"date": "2025-10-17", "close": 20.9, "volume": 90561.0}, {"date": "2025-10-20", "close": 19.3, "volume": 55471.0}, {"date": "2025-10-21", "close": 19.2, "volume": 28531.0}, {"date": "2025-10-22", "close": 18.4, "volume": 19188.0}, {"date": "2025-10-23", "close": 18.5, "volume": 12368.0}, {"date": "2025-10-24", "close": 19.5, "volume": 9926.0}, {"date": "2025-10-27", "close": 19.6, "volume": 11488.0}, {"date": "2025-10-28", "close": 18.4, "volume": 1056284.0}, {"date": "2025-10-29", "close": 17.6, "volume": 48952.0}, {"date": "2025-10-30", "close": 17.5, "volume": 18691.0}, {"date": "2025-10-31", "close": 17.7, "volume": 20773.0}, {"date": "2025-11-03", "close": 17.1, "volume": 24839.0}, {"date": "2025-11-04", "close": 16.9, "volume": 9066.0}, {"date": "2025-11-05", "close": 17.7, "volume": 7191.0}, {"date": "2025-11-06", "close": 17.9, "volume": 8703.0}, {"date": "2025-11-07", "close": 17.2, "volume": 9457.0}, {"date": "2025-11-10", "close": 17.2, "volume": 18087.0}, {"date": "2025-11-11", "close": 17.5, "volume": 4905.0}, {"date": "2025-11-12", "close": 17.7, "volume": 4116.0}, {"date": "2025-11-13", "close": 16.7, "volume": 10477.0}, {"date": "2025-11-14", "close": 16.3, "volume": 6304.0}, {"date": "2025-11-17", "close": 15.3, "volume": 22270.0}, {"date": "2025-11-18", "close": 14.9, "volume": 13637.0}, {"date": "2025-11-19", "close": 14.1, "volume": 13494.0}, {"date": "2025-11-20", "close": 13.9, "volume": 10823.0}, {"date": "2025-11-21", "close": 13.9, "volume": 11928.0}, {"date": "2025-11-24", "close": 13.9, "volume": 3057.0}, {"date": "2025-11-25", "close": 13.9, "volume": 7005.0}, {"date": "2025-11-26", "close": 14.0, "volume": 4297.0}, {"date": "2025-11-28", "close": 14.494, "volume": 4050.0}, {"date": "2025-12-01", "close": 14.0, "volume": 3480.0}, {"date": "2025-12-02", "close": 14.8, "volume": 6591.0}, {"date": "2025-12-03", "close": 14.6, "volume": 2412.0}, {"date": "2025-12-04", "close": 14.4, "volume": 4631.0}, {"date": "2025-12-05", "close": 14.3, "volume": 2122.0}, {"date": "2025-12-08", "close": 14.5, "volume": 1755.0}, {"date": "2025-12-09", "close": 14.4, "volume": 3366.0}, {"date": "2025-12-10", "close": 14.6, "volume": 3076.0}, {"date": "2025-12-11", "close": 14.6, "volume": 3782.0}, {"date": "2025-12-12", "close": 13.4, "volume": 6776.0}, {"date": "2025-12-15", "close": 13.9, "volume": 9026.0}, {"date": "2025-12-16", "close": 13.8, "volume": 7069.0}, {"date": "2025-12-17", "close": 13.9, "volume": 3589.0}, {"date": "2025-12-18", "close": 13.65, "volume": 3236.0}, {"date": "2025-12-19", "close": 13.9, "volume": 2294.0}, {"date": "2025-12-22", "close": 13.8, "volume": 3194.0}, {"date": "2025-12-23", "close": 13.1, "volume": 9240.0}, {"date": "2025-12-24", "close": 13.1, "volume": 8099.0}, {"date": "2025-12-26", "close": 12.6, "volume": 10639.0}, {"date": "2025-12-29", "close": 12.3, "volume": 11954.0}, {"date": "2025-12-30", "close": 12.3, "volume": 7792.0}, {"date": "2025-12-31", "close": 12.3, "volume": 3171.0}, {"date": "2026-01-02", "close": 12.8, "volume": 8164.0}, {"date": "2026-01-05", "close": 13.1, "volume": 4129.0}, {"date": "2026-01-06", "close": 13.3, "volume": 6095.0}, {"date": "2026-01-07", "close": 14.1, "volume": 3384.0}, {"date": "2026-01-08", "close": 13.7, "volume": 1671.0}, {"date": "2026-01-09", "close": 13.3, "volume": 1758.0}, {"date": "2026-01-12", "close": 12.7, "volume": 2465.0}, {"date": "2026-01-13", "close": 12.3, "volume": 6774.0}, {"date": "2026-01-14", "close": 12.3, "volume": 2825.0}, {"date": "2026-01-15", "close": 12.2, "volume": 4996.0}, {"date": "2026-01-16", "close": 12.2, "volume": 2078.0}, {"date": "2026-01-20", "close": 12.1, "volume": 3492.0}, {"date": "2026-01-21", "close": 12.6, "volume": 4945.0}, {"date": "2026-01-22", "close": 12.5, "volume": 2531.0}, {"date": "2026-01-23", "close": 12.3, "volume": 1966.0}, {"date": "2026-01-26", "close": 12.4, "volume": 2383.0}, {"date": "2026-01-27", "close": 12.8, "volume": 4952.0}, {"date": "2026-01-28", "close": 12.9, "volume": 4524.0}, {"date": "2026-01-29", "close": 12.4, "volume": 4649.0}, {"date": "2026-01-30", "close": 12.2, "volume": 3984.0}, {"date": "2026-02-02", "close": 12.3, "volume": 2896.0}, {"date": "2026-02-03", "close": 12.3, "volume": 2773.0}, {"date": "2026-02-04", "close": 12.1, "volume": 8118.0}, {"date": "2026-02-05", "close": 11.5, "volume": 10693.0}, {"date": "2026-02-06", "close": 12.0, "volume": 2291.0}, {"date": "2026-02-09", "close": 11.9, "volume": 3943.0}, {"date": "2026-02-10", "close": 12.0, "volume": 814.0}, {"date": "2026-02-11", "close": 11.9, "volume": 1652.0}, {"date": "2026-02-12", "close": 11.8, "volume": 3602.0}, {"date": "2026-02-13", "close": 11.7, "volume": 1794.0}, {"date": "2026-02-17", "close": 11.6, "volume": 2782.0}, {"date": "2026-02-18", "close": 11.8, "volume": 3505.0}, {"date": "2026-02-19", "close": 11.7, "volume": 2366.0}, {"date": "2026-02-20", "close": 11.8, "volume": 2827.0}, {"date": "2026-02-23", "close": 11.5, "volume": 3831.0}, {"date": "2026-02-24", "close": 11.7, "volume": 2213.0}, {"date": "2026-02-25", "close": 11.7, "volume": 2501.0}, {"date": "2026-02-26", "close": 12.3, "volume": 8626.0}, {"date": "2026-02-27", "close": 12.0, "volume": 3292.0}, {"date": "2026-03-02", "close": 11.6, "volume": 4535.0}, {"date": "2026-03-03", "close": 11.4, "volume": 6429.0}, {"date": "2026-03-04", "close": 11.5, "volume": 1585.0}, {"date": "2026-03-05", "close": 11.4, "volume": 3763.0}, {"date": "2026-03-06", "close": 11.1, "volume": 6320.0}, {"date": "2026-03-09", "close": 11.1, "volume": 4472.0}, {"date": "2026-03-10", "close": 11.9, "volume": 7454.0}, {"date": "2026-03-11", "close": 11.5, "volume": 6787.0}, {"date": "2026-03-12", "close": 11.1, "volume": 2293.0}, {"date": "2026-03-13", "close": 11.0, "volume": 1896.0}, {"date": "2026-03-16", "close": 11.1, "volume": 4271.0}, {"date": "2026-03-17", "close": 11.1, "volume": 570.0}, {"date": "2026-03-18", "close": 11.0, "volume": 587.0}, {"date": "2026-03-19", "close": 10.9, "volume": 1556.0}, {"date": "2026-03-20", "close": 10.4, "volume": 2807.0}, {"date": "2026-03-23", "close": 10.2, "volume": 1832.0}, {"date": "2026-03-24", "close": 10.0, "volume": 3101.0}, {"date": "2026-03-25", "close": 10.3, "volume": 4949.0}, {"date": "2026-03-26", "close": 10.1, "volume": 4574.0}, {"date": "2026-03-27", "close": 10.2, "volume": 2744.0}, {"date": "2026-03-30", "close": 10.1, "volume": 3870.0}, {"date": "2026-03-31", "close": 10.4, "volume": 2910.0}, {"date": "2026-04-01", "close": 10.95, "volume": 2405.0}, {"date": "2026-04-02", "close": 10.4, "volume": 2498.0}, {"date": "2026-04-06", "close": 11.6, "volume": 8161.0}, {"date": "2026-04-07", "close": 10.4, "volume": 6660.0}, {"date": "2026-04-08", "close": 10.5, "volume": 2502.0}, {"date": "2026-04-09", "close": 10.4, "volume": 1971.0}, {"date": "2026-04-10", "close": 9.984, "volume": 9861.0}, {"date": "2026-04-13", "close": 9.903, "volume": 2122.0}, {"date": "2026-04-14", "close": 9.688, "volume": 1157.0}, {"date": "2026-04-15", "close": 10.0, "volume": 2997.0}, {"date": "2026-04-16", "close": 10.075, "volume": 1723.0}, {"date": "2026-04-17", "close": 10.3, "volume": 3106.0}, {"date": "2026-04-20", "close": 10.25, "volume": 1436.0}, {"date": "2026-04-21", "close": 10.0, "volume": 4073.0}, {"date": "2026-04-22", "close": 9.92, "volume": 4462.0}, {"date": "2026-04-23", "close": 9.8995, "volume": 1134.0}, {"date": "2026-04-24", "close": 10.0, "volume": 4169.0}, {"date": "2026-04-27", "close": 9.821, "volume": 3705.0}, {"date": "2026-04-28", "close": 9.799, "volume": 2760.0}, {"date": "2026-04-29", "close": 9.665, "volume": 1533.0}, {"date": "2026-04-30", "close": 9.623, "volume": 3224.0}, {"date": "2026-05-01", "close": 10.55, "volume": 20744.0}, {"date": "2026-05-04", "close": 11.0, "volume": 2444.0}, {"date": "2026-05-05", "close": 10.5, "volume": 4071.0}, {"date": "2026-05-06", "close": 10.8, "volume": 3370.0}, {"date": "2026-05-07", "close": 10.799, "volume": 1671.0}, {"date": "2026-05-08", "close": 10.5, "volume": 2834.0}, {"date": "2026-05-11", "close": 10.3, "volume": 13905.0}, {"date": "2026-05-12", "close": 10.5, "volume": 27433.0}, {"date": "2026-05-13", "close": 6.601, "volume": 52642.0}, {"date": "2026-05-14", "close": 4.693, "volume": 82861.0}, {"date": "2026-05-15", "close": 2.841, "volume": 149260.0}, {"date": "2026-05-18", "close": 5.1, "volume": 43786860.0}, {"date": "2026-05-19", "close": 4.4, "volume": 4016843.0}, {"date": "2026-05-20", "close": 3.673, "volume": 1002455.0}, {"date": "2026-05-21", "close": 5.164, "volume": 28614660.0}, {"date": "2026-05-22", "close": 4.813, "volume": 1661572.0}, {"date": "2026-05-26", "close": 4.165, "volume": 818437.0}, {"date": "2026-05-27", "close": 4.244, "volume": 530585.0}, {"date": "2026-05-28", "close": 3.17, "volume": 1059834.0}, {"date": "2026-05-29", "close": 2.541, "volume": 673534.0}, {"date": "2026-06-01", "close": 2.39, "volume": 468414.0}, {"date": "2026-06-02", "close": 2.6, "volume": 13312240.0}, {"date": "2026-06-03", "close": 2.66, "volume": 861102.0}, {"date": "2026-06-04", "close": 2.57, "volume": 475262.0}, {"date": "2026-06-05", "close": 2.46, "volume": 283037.0}, {"date": "2026-06-08", "close": 2.43, "volume": 202974.0}, {"date": "2026-06-09", "close": 2.28, "volume": 270961.0}, {"date": "2026-06-10", "close": 2.14, "volume": 192004.0}, {"date": "2026-06-11", "close": 2.37, "volume": 380553.0}, {"date": "2026-06-12", "close": 2.22, "volume": 119502.0}, {"date": "2026-06-15", "close": 2.28, "volume": 116046.0}, {"date": "2026-06-16", "close": 2.14, "volume": 85447.0}, {"date": "2026-06-17", "close": 2.12, "volume": 71525.0}, {"date": "2026-06-18", "close": 2.13, "volume": 58840.0}, {"date": "2026-06-22", "close": 2.05, "volume": 82436.0}, {"date": "2026-06-23", "close": 2.04, "volume": 65405.0}, {"date": "2026-06-24", "close": 2.04, "volume": 71309.0}, {"date": "2026-06-25", "close": 2.14, "volume": 671864.0}, {"date": "2026-06-26", "close": 2.18, "volume": 70029.0}, {"date": "2026-06-29", "close": 2.11, "volume": 84072.0}, {"date": "2026-06-30", "close": 2.1, "volume": 40515.0}, {"date": "2026-07-01", "close": 2.18, "volume": 72149.0}, {"date": "2026-07-02", "close": 2.11, "volume": 51129.0}, {"date": "2026-07-06", "close": 2.18, "volume": 51227.0}, {"date": "2026-07-07", "close": 2.08, "volume": 50180.0}, {"date": "2026-07-08", "close": 2.12, "volume": 46793.0}, {"date": "2026-07-09", "close": 2.14, "volume": 31928.0}, {"date": "2026-07-10", "close": 2.09, "volume": 20827.0}, {"date": "2026-07-13", "close": 1.95, "volume": 61627.0}, {"date": "2026-07-14", "close": 1.92, "volume": 50892.0}, {"date": "2026-07-15", "close": 1.86, "volume": 44766.0}, {"date": "2026-07-16", "close": 1.83, "volume": 63861.0}, {"date": "2026-07-17", "close": 1.8, "volume": 38846.0}, {"date": "2026-07-20", "close": 1.73, "volume": 108059.0}, {"date": "2026-07-21", "close": 1.75, "volume": 81231.0}, {"date": "2026-07-22", "close": 1.81, "volume": 24067.0}, {"date": "2026-07-23", "close": 1.71, "volume": 29499.0}, {"date": "2026-07-24", "close": 1.66, "volume": 23513.0}, {"date": "2026-07-27", "close": 1.53, "volume": 80765.0}, {"date": "2026-07-28", "close": 1.43, "volume": 85782.0}, {"date": "2026-07-29", "close": 1.23, "volume": 74974.0}, {"date": "2026-07-30", "close": 1.23, "volume": 1234724.0}, {"date": "2026-07-31", "close": 1.17, "volume": 87677.0}, {"date": "2026-08-03", "close": 1.17, "volume": 78464.0}, {"date": "2026-08-04", "close": 1.31, "volume": 2408661.0}, {"date": "2026-08-05", "close": 1.33, "volume": 254267.0}, {"date": "2026-08-06", "close": 1.4, "volume": 253694.0}, {"date": "2026-08-07", "close": 1.23, "volume": 11228070.0}, {"date": "2026-08-10", "close": 1.22, "volume": 345558.0}, {"date": "2026-08-11", "close": 1.23, "volume": 202403.0}, {"date": "2026-08-12", "close": 1.21, "volume": 117625.0}, {"date": "2026-08-13", "close": 1.2, "volume": 182350.0}, {"date": "2026-08-14", "close": 1.15, "volume": 104381.0}, {"date": "2026-08-17", "close": 1.12, "volume": 344464.0}, {"date": "2026-08-18", "close": 1.12, "volume": 126167.0}, {"date": "2026-08-19", "close": 1.17, "volume": 504601.0}, {"date": "2026-08-20", "close": 1.16, "volume": 137216.0}, {"date": "2026-08-21", "close": 1.16, "volume": 102643.0}, {"date": "2026-08-24", "close": 1.16, "volume": 84347.0}, {"date": "2026-08-25", "close": 1.14, "volume": 52505.0}, {"date": "2026-08-26", "close": 1.24, "volume": 9362445.0}, {"date": "2026-08-27", "close": 1.27, "volume": 1021339.0}, {"date": "2026-08-28", "close": 1.15, "volume": 451762.0}, {"date": "2026-08-31", "close": 1.12, "volume": 368303.0}, {"date": "2026-09-01", "close": 1.13, "volume": 107190.0}, {"date": "2026-09-02", "close": 1.17, "volume": 129984.0}, {"date": "2026-09-03", "close": 1.11, "volume": 126637.0}, {"date": "2026-09-04", "close": 1.14, "volume": 82957.0}, {"date": "2026-09-08", "close": 1.15, "volume": 288179.0}, {"date": "2026-09-09", "close": 1.12, "volume": 87078.0}, {"date": "2026-09-10", "close": 1.08, "volume": 144020.0}, {"date": "2026-09-11", "close": 1.06, "volume": 99917.0}, {"date": "2026-09-14", "close": 1.07, "volume": 63273.0}, {"date": "2026-09-15", "close": 1.03, "volume": 92729.0}, {"date": "2026-09-16", "close": 1.03, "volume": 126518.0}, {"date": "2026-09-17", "close": 0.8411, "volume": 355421.0}, {"date": "2026-09-18", "close": 0.8998, "volume": 157772.0}, {"date": "2026-09-21", "close": 0.9091, "volume": 220385.0}, {"date": "2026-09-22", "close": 0.9063, "volume": 406962.0}], "refreshing": true}