{"ticker": "TNXP", "overview": {"cik": "1430306", "ticker": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040736", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-018494", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039000", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005208", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000168", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001999371-26-017452", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036740", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035741", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032925", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032615", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001493152-26-031574", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030408", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-074154", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028608", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027985", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027621", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025324", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003484", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001999371-26-010790", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003212", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010754", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010753", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010752", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 40180.0, "sell_n": 0, "sell_sum": 0, "net": 40180.0, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-08-27"}, "metrics": {"ticker": "TNXP", "has_prices": true, "as_of": "2026-09-22", "last": 10.59, "prev_close": 10.72, "change": -0.13000000000000078, "change_pct": -0.012126865671641862, "session_volume": 586134.0, "vwap_5": 10.95309699332129, "vwap_20": 12.57915694424127, "vwap_60": 12.035159141857495, "vwap_250": 15.590894614502211, "high_52w": 19.89, "low_52w": 9.51, "avg_volume_20": 467578.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-040736", "src": "INSIDERS", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Seth Lederman", "who_key": "LEDERMAN SETH", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27580.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO drops $28K on TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1563420/000149315226040736/0001493152-26-040736-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001999371-26-018494", "src": "INSIDERS", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Richard H. Bagger", "who_key": "BAGGER RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12600.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $13K of TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1430306/000199937126018494/0001999371-26-018494-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0000919574-26-005208", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Sirenia Capital Management LP moves to a 4.9% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-005208-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001167557-26-000168", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC takes a 5.54% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000168-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001104659-26-074154", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "MILLENNIUM MANAGEMENT LLC takes a 5.6% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-074154-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-09", "mins": 211191}, {"id": "13DG-0000919574-26-003212", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Sirenia Capital Management LP takes a 8.8% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-003212-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000919574-26-003484", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Point72 Asset Management, L.P. moves to a 6.9% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000102909-26-002406", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Tonix Pharmaceuticals Holding Corp.", "who_key": "Tonix Pharmaceuticals Holding Corp.", "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": "Tonix Pharmaceuticals Holding Corp. adjusts its stake in TNXP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1430306/0000102909-26-002406-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [{"id": "0001493152-26-040736", "src": "INSIDERS", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Seth Lederman", "who_key": "LEDERMAN SETH", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27580.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO drops $28K on TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1563420/000149315226040736/0001493152-26-040736-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001999371-26-018494", "src": "INSIDERS", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Richard H. Bagger", "who_key": "BAGGER RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12600.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $13K of TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1430306/000199937126018494/0001999371-26-018494-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}], "institutional": [{"id": "13DG-0000919574-26-005208", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Sirenia Capital Management LP moves to a 4.9% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-005208-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001167557-26-000168", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC takes a 5.54% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000168-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001104659-26-074154", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "MILLENNIUM MANAGEMENT LLC takes a 5.6% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-074154-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-09", "mins": 211191}, {"id": "13DG-0000919574-26-003212", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Sirenia Capital Management LP takes a 8.8% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-003212-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000919574-26-003484", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Point72 Asset Management, L.P. moves to a 6.9% passive stake in TNXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000102909-26-002406", "src": "13DG", "ticker": "TNXP", "cik": "1430306", "company": "Tonix Pharmaceuticals Holding Corp.", "company_raw": "Tonix Pharmaceuticals Holding Corp.", "who": "Tonix Pharmaceuticals Holding Corp.", "who_key": "Tonix Pharmaceuticals Holding Corp.", "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": "Tonix Pharmaceuticals Holding Corp. adjusts its stake in TNXP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1430306/0000102909-26-002406-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Tonix Pharmaceuticals Holding Corp. - Common Stock", "new_value": "Tonix Pharmaceuticals Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001430306", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001430306", "applied": 1, "detected_at": "2026-10-28T01:45:57.501004"}]}, "key_people": [{"who": "Seth Lederman", "who_key": "LEDERMAN SETH", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 27580.0, "sold": 0, "net": 27580.0, "trades": 1, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 27580.0, "date": "2026-08-27", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1563420/000149315226040736/0001493152-26-040736-index.htm"}], "latest": {"action": "BUY", "amount": 27580.0, "date": "2026-08-27", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1563420/000149315226040736/0001493152-26-040736-index.htm"}}, {"who": "Richard H. Bagger", "who_key": "BAGGER RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12600.0, "sold": 0, "net": 12600.0, "trades": 1, "top_score": 28.6, "lean": "buying", "history": [{"action": "BUY", "amount": 12600.0, "date": "2026-08-20", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1430306/000199937126018494/0001999371-26-018494-index.htm"}], "latest": {"action": "BUY", "amount": 12600.0, "date": "2026-08-20", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1430306/000199937126018494/0001999371-26-018494-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 12600.0}, {"date": "2026-08-27", "net": 27580.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040736", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-018494", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039000", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005208", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000168", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001999371-26-017452", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036740", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035741", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032925", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032615", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001493152-26-031574", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030408", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-074154", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028608", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027985", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027621", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025324", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003484", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001999371-26-010790", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003212", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010754", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010753", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-010752", "price_sensitive": false}], "performance": {"ticker": "TNXP", "has_prices": true, "summary": {"n": 2, "avg": -0.1821524995178813, "win_rate": 0.0, "best": -0.14527845036319617, "worst": -0.2190265486725664, "as_of": "2026-09-22"}, "buys": [{"who": "LEDERMAN SETH", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 27580.0, "date": "2026-08-27", "score": 45.8, "ref_price": 13.56, "return": -0.2190265486725664}, {"who": "BAGGER RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12600.0, "date": "2026-08-20", "score": 28.6, "ref_price": 12.39, "return": -0.14527845036319617}]}, "price_series": [{"date": "2016-09-22", "close": 451200000.0, "volume": null}, {"date": "2016-09-23", "close": 449472000.0, "volume": null}, {"date": "2016-09-26", "close": 448000000.0, "volume": null}, {"date": "2016-09-27", "close": 448000000.0, "volume": null}, {"date": "2016-09-28", "close": 445888000.0, "volume": null}, {"date": "2016-09-29", "close": 448000000.0, "volume": null}, {"date": "2016-09-30", "close": 446400000.0, "volume": null}, {"date": "2016-10-03", "close": 446464000.0, "volume": null}, {"date": "2016-10-04", "close": 491392000.0, "volume": null}, {"date": "2016-10-05", "close": 479360000.0, "volume": null}, {"date": "2016-10-06", "close": 441600000.0, "volume": null}, {"date": "2016-10-07", "close": 422272000.0, "volume": null}, {"date": "2016-10-10", "close": 393792000.0, "volume": null}, {"date": "2016-10-11", "close": 408960000.0, "volume": null}, {"date": "2016-10-12", "close": 402112000.0, "volume": null}, {"date": "2016-10-13", "close": 409792000.0, "volume": null}, {"date": "2016-10-14", "close": 413760000.0, "volume": null}, {"date": "2016-10-17", "close": 402624000.0, "volume": null}, {"date": "2016-10-18", "close": 408576000.0, "volume": null}, {"date": "2016-10-19", "close": 409728000.0, "volume": null}, {"date": "2016-10-20", "close": 440576000.0, "volume": null}, {"date": "2016-10-21", "close": 430720000.0, "volume": null}, {"date": "2016-10-24", "close": 416000000.0, "volume": null}, {"date": "2016-10-25", "close": 396864000.0, "volume": null}, {"date": "2016-10-26", "close": 297472000.0, "volume": null}, {"date": "2016-10-27", "close": 289152000.0, "volume": null}, {"date": "2016-10-28", "close": 286080000.0, "volume": null}, {"date": "2016-10-31", "close": 286080000.0, "volume": null}, {"date": "2016-11-01", "close": 273920000.0, "volume": null}, {"date": "2016-11-02", "close": 277056000.0, "volume": null}, {"date": "2016-11-03", "close": 275200000.0, "volume": null}, {"date": "2016-11-04", "close": 281600000.0, "volume": null}, {"date": "2016-11-07", "close": 290560000.0, "volume": null}, {"date": "2016-11-08", "close": 281600000.0, "volume": null}, {"date": "2016-11-09", "close": 278464000.0, "volume": null}, {"date": "2016-11-10", "close": 296768000.0, "volume": null}, {"date": "2016-11-11", "close": 282048000.0, "volume": null}, {"date": "2016-11-14", "close": 280896000.0, "volume": null}, {"date": "2016-11-15", "close": 267456000.0, "volume": null}, {"date": "2016-11-16", "close": 271872000.0, "volume": null}, {"date": "2016-11-17", "close": 261824000.0, "volume": null}, {"date": "2016-11-18", "close": 268160000.0, "volume": null}, {"date": "2016-11-21", "close": 256896000.0, "volume": null}, {"date": "2016-11-22", "close": 243200000.0, "volume": null}, {"date": "2016-11-23", "close": 243392000.0, "volume": null}, {"date": "2016-11-25", "close": 253440000.0, "volume": null}, {"date": "2016-11-28", "close": 272000000.0, "volume": null}, {"date": "2016-11-29", "close": 256000000.0, "volume": null}, {"date": "2016-11-30", "close": 243968000.0, "volume": null}, {"date": "2016-12-01", "close": 233600000.0, "volume": null}, {"date": "2016-12-02", "close": 233856000.0, "volume": null}, {"date": "2016-12-05", "close": 250944000.0, "volume": null}, {"date": "2016-12-06", "close": 249600000.0, "volume": null}, {"date": "2016-12-07", "close": 264704000.0, "volume": null}, {"date": "2016-12-08", "close": 294400000.0, "volume": null}, {"date": "2016-12-09", "close": 264960000.0, "volume": null}, {"date": "2016-12-12", "close": 263232000.0, "volume": null}, {"date": "2016-12-13", "close": 290560000.0, "volume": null}, {"date": "2016-12-14", "close": 259200000.0, "volume": null}, {"date": "2016-12-15", "close": 271040000.0, "volume": null}, {"date": "2016-12-16", "close": 294400000.0, "volume": null}, {"date": "2016-12-19", "close": 341376000.0, "volume": null}, {"date": "2016-12-20", "close": 322304000.0, "volume": null}, {"date": "2016-12-21", "close": 327040000.0, "volume": null}, {"date": "2016-12-22", "close": 317440000.0, "volume": null}, {"date": "2016-12-23", "close": 307200000.0, "volume": null}, {"date": "2016-12-27", "close": 313920000.0, "volume": null}, {"date": "2016-12-28", "close": 338496000.0, "volume": null}, {"date": "2016-12-29", "close": 302976000.0, "volume": null}, {"date": "2016-12-30", "close": 300864000.0, "volume": null}, {"date": "2017-01-03", "close": 326400000.0, "volume": null}, {"date": "2017-01-04", "close": 377600000.0, "volume": null}, {"date": "2017-01-05", "close": 358400000.0, "volume": null}, {"date": "2017-01-06", "close": 365248000.0, "volume": null}, {"date": "2017-01-09", "close": 404544000.0, "volume": null}, {"date": "2017-01-10", "close": 368960000.0, "volume": null}, {"date": "2017-01-11", "close": 338560000.0, "volume": null}, {"date": "2017-01-12", "close": 329600000.0, "volume": null}, {"date": "2017-01-13", "close": 339200000.0, "volume": null}, {"date": "2017-01-17", "close": 338496000.0, "volume": null}, {"date": "2017-01-18", "close": 358400000.0, "volume": null}, {"date": "2017-01-19", "close": 342656000.0, "volume": null}, {"date": "2017-01-20", "close": 338688000.0, "volume": null}, {"date": "2017-01-23", "close": 337664000.0, "volume": null}, {"date": "2017-01-24", "close": 344960000.0, "volume": null}, {"date": "2017-01-25", "close": 383808000.0, "volume": null}, {"date": "2017-01-26", "close": 355200000.0, "volume": null}, {"date": "2017-01-27", "close": 363520000.0, "volume": null}, {"date": "2017-01-30", "close": 362880000.0, "volume": null}, {"date": "2017-01-31", "close": 344960000.0, "volume": null}, {"date": "2017-02-01", "close": 322560000.0, "volume": null}, {"date": "2017-02-02", "close": 339200000.0, "volume": null}, {"date": "2017-02-03", "close": 346240000.0, "volume": null}, {"date": "2017-02-06", "close": 338752000.0, "volume": null}, {"date": "2017-02-07", "close": 349440000.0, "volume": null}, {"date": "2017-02-08", "close": 355840000.0, "volume": null}, {"date": "2017-02-09", "close": 368000000.0, "volume": null}, {"date": "2017-02-10", "close": 367360000.0, "volume": null}, {"date": "2017-02-13", "close": 375040000.0, "volume": null}, {"date": "2017-02-14", "close": 371200000.0, "volume": null}, {"date": "2017-02-15", "close": 364800000.0, "volume": null}, {"date": "2017-02-16", "close": 348160000.0, "volume": null}, {"date": "2017-02-17", "close": 350720000.0, "volume": null}, {"date": "2017-02-21", "close": 348800000.0, "volume": null}, {"date": "2017-02-22", "close": 332800000.0, "volume": null}, {"date": "2017-02-23", "close": 332800000.0, "volume": null}, {"date": "2017-02-24", "close": 326400000.0, "volume": null}, {"date": "2017-02-27", "close": 330880000.0, "volume": null}, {"date": "2017-02-28", "close": 320000000.0, "volume": null}, {"date": "2017-03-01", "close": 324480000.0, "volume": null}, {"date": "2017-03-02", "close": 325760000.0, "volume": null}, {"date": "2017-03-03", "close": 326400000.0, "volume": null}, {"date": "2017-03-06", "close": 325120000.0, "volume": null}, {"date": "2017-03-07", "close": 314176000.0, "volume": null}, {"date": "2017-03-08", "close": 313600000.0, "volume": null}, {"date": "2017-03-09", "close": 313600000.0, "volume": null}, {"date": "2017-03-10", "close": 313600000.0, "volume": null}, {"date": "2017-03-13", "close": 326080000.0, "volume": null}, {"date": "2017-03-14", "close": 316672000.0, "volume": null}, {"date": "2017-03-15", "close": 313600000.0, "volume": null}, {"date": "2017-03-16", "close": 243072000.0, "volume": null}, {"date": "2017-03-17", "close": 263680000.0, "volume": null}, {"date": "2017-03-20", "close": 253440000.0, "volume": null}, {"date": "2017-03-21", "close": 237440000.0, "volume": null}, {"date": "2017-03-22", "close": 223360000.0, "volume": null}, {"date": "2017-03-23", "close": 236160000.0, "volume": null}, {"date": "2017-03-24", "close": 255360000.0, "volume": null}, {"date": "2017-03-27", "close": 261120000.0, "volume": null}, {"date": "2017-03-28", "close": 264960000.0, "volume": null}, {"date": "2017-03-29", "close": 356480000.0, "volume": null}, {"date": "2017-03-30", "close": 296960000.0, "volume": null}, {"date": "2017-03-31", "close": 298880000.0, "volume": null}, {"date": "2017-04-03", "close": 282880000.0, "volume": null}, {"date": "2017-04-04", "close": 263680000.0, "volume": null}, {"date": "2017-04-05", "close": 247040000.0, "volume": null}, {"date": "2017-04-06", "close": 261760000.0, "volume": null}, {"date": "2017-04-07", "close": 276480000.0, "volume": null}, {"date": "2017-04-10", "close": 275200000.0, "volume": null}, {"date": "2017-04-11", "close": 295040000.0, "volume": null}, {"date": "2017-04-12", "close": 304000000.0, "volume": null}, {"date": "2017-04-13", "close": 306560000.0, "volume": null}, {"date": "2017-04-17", "close": 278400000.0, "volume": null}, {"date": "2017-04-18", "close": 268160000.0, "volume": null}, {"date": "2017-04-19", "close": 270720000.0, "volume": null}, {"date": "2017-04-20", "close": 280960000.0, "volume": null}, {"date": "2017-04-21", "close": 273280000.0, "volume": null}, {"date": "2017-04-24", "close": 261120000.0, "volume": null}, {"date": "2017-04-25", "close": 259200000.0, "volume": null}, {"date": "2017-04-26", "close": 261760000.0, "volume": null}, {"date": "2017-04-27", "close": 263040000.0, "volume": null}, {"date": "2017-04-28", "close": 267520000.0, "volume": null}, {"date": "2017-05-01", "close": 280320000.0, "volume": null}, {"date": "2017-05-02", "close": 266880000.0, "volume": null}, {"date": "2017-05-03", "close": 264960000.0, "volume": null}, {"date": "2017-05-04", "close": 261120000.0, "volume": null}, {"date": "2017-05-05", "close": 258560000.0, "volume": null}, {"date": "2017-05-08", "close": 253440000.0, "volume": null}, {"date": "2017-05-09", "close": 253440000.0, "volume": null}, {"date": "2017-05-10", "close": 268800000.0, "volume": null}, {"date": "2017-05-11", "close": 256000000.0, "volume": null}, {"date": "2017-05-12", "close": 263040000.0, "volume": null}, {"date": "2017-05-15", "close": 268160000.0, "volume": null}, {"date": "2017-05-16", "close": 264320000.0, "volume": null}, {"date": "2017-05-17", "close": 260480000.0, "volume": null}, {"date": "2017-05-18", "close": 256000000.0, "volume": null}, {"date": "2017-05-19", "close": 275840000.0, "volume": null}, {"date": "2017-05-22", "close": 275200000.0, "volume": null}, {"date": "2017-05-23", "close": 273280000.0, "volume": null}, {"date": "2017-05-24", "close": 276480000.0, "volume": null}, {"date": "2017-05-25", "close": 278400000.0, "volume": null}, {"date": "2017-05-26", "close": 285440000.0, "volume": null}, {"date": "2017-05-30", "close": 273280000.0, "volume": null}, {"date": "2017-05-31", "close": 275840000.0, "volume": null}, {"date": "2017-06-01", "close": 277760000.0, "volume": null}, {"date": "2017-06-02", "close": 281600000.0, "volume": null}, {"date": "2017-06-05", "close": 273280000.0, "volume": null}, {"date": "2017-06-06", "close": 273280000.0, "volume": null}, {"date": "2017-06-07", "close": 270720000.0, "volume": null}, {"date": "2017-06-08", "close": 269440000.0, "volume": null}, {"date": "2017-06-09", "close": 260480000.0, "volume": null}, {"date": "2017-06-12", "close": 265600000.0, "volume": null}, {"date": "2017-06-13", "close": 266880000.0, "volume": null}, {"date": "2017-06-14", "close": 272000000.0, "volume": null}, {"date": "2017-06-15", "close": 261120000.0, "volume": null}, {"date": "2017-06-16", "close": 264320000.0, "volume": null}, {"date": "2017-06-19", "close": 272000000.0, "volume": null}, {"date": "2017-06-20", "close": 267520000.0, "volume": null}, {"date": "2017-06-21", "close": 272640000.0, "volume": null}, {"date": "2017-06-22", "close": 279680000.0, "volume": null}, {"date": "2017-06-23", "close": 275200000.0, "volume": null}, {"date": "2017-06-26", "close": 277120000.0, "volume": null}, {"date": "2017-06-27", "close": 272640000.0, "volume": null}, {"date": "2017-06-28", "close": 279040000.0, "volume": null}, {"date": "2017-06-29", "close": 270080000.0, "volume": null}, {"date": "2017-06-30", "close": 277120000.0, "volume": null}, {"date": "2017-07-03", "close": 280320000.0, "volume": null}, {"date": "2017-07-05", "close": 281600000.0, "volume": null}, {"date": "2017-07-06", "close": 273280000.0, "volume": null}, {"date": "2017-07-07", "close": 278400000.0, "volume": null}, {"date": "2017-07-10", "close": 277760000.0, "volume": null}, {"date": "2017-07-11", "close": 276480000.0, "volume": null}, {"date": "2017-07-12", "close": 277760000.0, "volume": null}, {"date": "2017-07-13", "close": 276800000.0, "volume": null}, {"date": "2017-07-14", "close": 278400000.0, "volume": null}, {"date": "2017-07-17", "close": 277760000.0, "volume": null}, {"date": "2017-07-18", "close": 275840000.0, "volume": null}, {"date": "2017-07-19", "close": 276480000.0, "volume": null}, {"date": "2017-07-20", "close": 273280000.0, "volume": null}, {"date": "2017-07-21", "close": 274560000.0, "volume": null}, {"date": "2017-07-24", "close": 267520000.0, "volume": null}, {"date": "2017-07-25", "close": 267520000.0, "volume": null}, {"date": "2017-07-26", "close": 254080000.0, "volume": null}, {"date": "2017-07-27", "close": 249600000.0, "volume": null}, {"date": "2017-07-28", "close": 251520000.0, "volume": null}, {"date": "2017-07-31", "close": 251520000.0, "volume": null}, {"date": "2017-08-01", "close": 250240000.0, "volume": null}, {"date": "2017-08-02", "close": 230400000.0, "volume": null}, {"date": "2017-08-03", "close": 218240000.0, "volume": null}, {"date": "2017-08-04", "close": 236160000.0, "volume": null}, {"date": "2017-08-07", "close": 222720000.0, "volume": null}, {"date": "2017-08-08", "close": 223360000.0, "volume": null}, {"date": "2017-08-09", "close": 218240000.0, "volume": null}, {"date": "2017-08-10", "close": 210560000.0, "volume": null}, {"date": "2017-08-11", "close": 201600000.0, "volume": null}, {"date": "2017-08-14", "close": 200320000.0, "volume": null}, {"date": "2017-08-15", "close": 182400000.0, "volume": null}, {"date": "2017-08-16", "close": 192640000.0, "volume": null}, {"date": "2017-08-17", "close": 190080000.0, "volume": null}, {"date": "2017-08-18", "close": 188800000.0, "volume": null}, {"date": "2017-08-21", "close": 194560000.0, "volume": null}, {"date": "2017-08-22", "close": 205440000.0, "volume": null}, {"date": "2017-08-23", "close": 210560000.0, "volume": null}, {"date": "2017-08-24", "close": 234880000.0, "volume": null}, {"date": "2017-08-25", "close": 240000000.0, "volume": null}, {"date": "2017-08-28", "close": 248320000.0, "volume": null}, {"date": "2017-08-29", "close": 242560000.0, "volume": null}, {"date": "2017-08-30", "close": 240640000.0, "volume": null}, {"date": "2017-08-31", "close": 241280000.0, "volume": null}, {"date": "2017-09-01", "close": 247040000.0, "volume": null}, {"date": "2017-09-05", "close": 247673600.0, "volume": null}, {"date": "2017-09-06", "close": 263680000.0, "volume": null}, {"date": "2017-09-07", "close": 260729600.0, "volume": null}, {"date": "2017-09-08", "close": 268800000.0, "volume": null}, {"date": "2017-09-11", "close": 273286400.0, "volume": null}, {"date": "2017-09-12", "close": 272000000.0, "volume": null}, {"date": "2017-09-13", "close": 267520000.0, "volume": null}, {"date": "2017-09-14", "close": 259840000.0, "volume": null}, {"date": "2017-09-15", "close": 268160000.0, "volume": null}, {"date": "2017-09-18", "close": 272000000.0, "volume": null}, {"date": "2017-09-19", "close": 275200000.0, "volume": null}, {"date": "2017-09-20", "close": 270720000.0, "volume": null}, {"date": "2017-09-21", "close": 272000000.0, "volume": null}, {"date": "2017-09-22", "close": 265600000.0, "volume": null}, {"date": "2017-09-25", "close": 262400000.0, "volume": null}, {"date": "2017-09-26", "close": 268800000.0, "volume": null}, {"date": "2017-09-27", "close": 275840000.0, "volume": null}, {"date": "2017-09-28", "close": 281600000.0, "volume": null}, {"date": "2017-09-29", "close": 291840000.0, "volume": null}, {"date": "2017-10-02", "close": 275840000.0, "volume": null}, {"date": "2017-10-03", "close": 280320000.0, "volume": null}, {"date": "2017-10-04", "close": 300160000.0, "volume": null}, {"date": "2017-10-05", "close": 300800000.0, "volume": null}, {"date": "2017-10-06", "close": 309120000.0, "volume": null}, {"date": "2017-10-09", "close": 303360000.0, "volume": null}, {"date": "2017-10-10", "close": 302720000.0, "volume": null}, {"date": "2017-10-11", "close": 301440000.0, "volume": null}, {"date": "2017-10-12", "close": 295680000.0, "volume": null}, {"date": "2017-10-13", "close": 293120000.0, "volume": null}, {"date": "2017-10-16", "close": 285440000.0, "volume": null}, {"date": "2017-10-17", "close": 264960000.0, "volume": null}, {"date": "2017-10-18", "close": 263040000.0, "volume": null}, {"date": "2017-10-19", "close": 263680000.0, "volume": null}, {"date": "2017-10-20", "close": 261120000.0, "volume": null}, {"date": "2017-10-23", "close": 254080000.0, "volume": null}, {"date": "2017-10-24", "close": 232960000.0, "volume": null}, {"date": "2017-10-25", "close": 240000000.0, "volume": null}, {"date": "2017-10-26", "close": 241920000.0, "volume": null}, {"date": "2017-10-27", "close": 248960000.0, "volume": null}, {"date": "2017-10-30", "close": 245760000.0, "volume": null}, {"date": "2017-10-31", "close": 236896000.0, "volume": null}, {"date": "2017-11-01", "close": 234240000.0, "volume": null}, {"date": "2017-11-02", "close": 236160000.0, "volume": null}, {"date": "2017-11-03", "close": 241235200.0, "volume": null}, {"date": "2017-11-06", "close": 234240000.0, "volume": null}, {"date": "2017-11-07", "close": 226560000.0, "volume": null}, {"date": "2017-11-08", "close": 215680000.0, "volume": null}, {"date": "2017-11-09", "close": 216313600.0, "volume": null}, {"date": "2017-11-10", "close": 229120000.0, "volume": null}, {"date": "2017-11-13", "close": 229760000.0, "volume": null}, {"date": "2017-11-14", "close": 229760000.0, "volume": null}, {"date": "2017-11-15", "close": 222080000.0, "volume": null}, {"date": "2017-11-16", "close": 230400000.0, "volume": null}, {"date": "2017-11-17", "close": 231680000.0, "volume": null}, {"date": "2017-11-20", "close": 235520000.0, "volume": null}, {"date": "2017-11-21", "close": 236800000.0, "volume": null}, {"date": "2017-11-22", "close": 262400000.0, "volume": null}, {"date": "2017-11-24", "close": 285440000.0, "volume": null}, {"date": "2017-11-27", "close": 260480000.0, "volume": null}, {"date": "2017-11-28", "close": 264320000.0, "volume": null}, {"date": "2017-11-29", "close": 262400000.0, "volume": null}, {"date": "2017-11-30", "close": 263680000.0, "volume": null}, {"date": "2017-12-01", "close": 259200000.0, "volume": null}, {"date": "2017-12-04", "close": 260480000.0, "volume": null}, {"date": "2017-12-05", "close": 257280000.0, "volume": null}, {"date": "2017-12-06", "close": 245760000.0, "volume": null}, {"date": "2017-12-07", "close": 241920000.0, "volume": null}, {"date": "2017-12-08", "close": 244480000.0, "volume": null}, {"date": "2017-12-11", "close": 235520000.0, "volume": null}, {"date": "2017-12-12", "close": 243200000.0, "volume": null}, {"date": "2017-12-13", "close": 230400000.0, "volume": null}, {"date": "2017-12-14", "close": 230400000.0, "volume": null}, {"date": "2017-12-15", "close": 224000000.0, "volume": null}, {"date": "2017-12-18", "close": 230400000.0, "volume": null}, {"date": "2017-12-19", "close": 222080000.0, "volume": null}, {"date": "2017-12-20", "close": 219520000.0, "volume": null}, {"date": "2017-12-21", "close": 220800000.0, "volume": null}, {"date": "2017-12-22", "close": 225280000.0, "volume": null}, {"date": "2017-12-26", "close": 225280000.0, "volume": null}, {"date": "2017-12-27", "close": 226560000.0, "volume": null}, {"date": "2017-12-28", "close": 234880000.0, "volume": null}, {"date": "2017-12-29", "close": 220800000.0, "volume": null}, {"date": "2018-01-02", "close": 236800000.0, "volume": null}, {"date": "2018-01-03", "close": 231040000.0, "volume": null}, {"date": "2018-01-04", "close": 241920000.0, "volume": null}, {"date": "2018-01-05", "close": 229760000.0, "volume": null}, {"date": "2018-01-08", "close": 225920000.0, "volume": null}, {"date": "2018-01-09", "close": 224640000.0, "volume": null}, {"date": "2018-01-10", "close": 243840000.0, "volume": null}, {"date": "2018-01-11", "close": 243840000.0, "volume": null}, {"date": "2018-01-12", "close": 243200000.0, "volume": null}, {"date": "2018-01-16", "close": 248960000.0, "volume": null}, {"date": "2018-01-17", "close": 232320000.0, "volume": null}, {"date": "2018-01-18", "close": 234240000.0, "volume": null}, {"date": "2018-01-19", "close": 243840000.0, "volume": null}, {"date": "2018-01-22", "close": 258560000.0, "volume": null}, {"date": "2018-01-23", "close": 272640000.0, "volume": null}, {"date": "2018-01-24", "close": 252160000.0, "volume": null}, {"date": "2018-01-25", "close": 265600000.0, "volume": null}, {"date": "2018-01-26", "close": 262400000.0, "volume": null}, {"date": "2018-01-29", "close": 259840000.0, "volume": null}, {"date": "2018-01-30", "close": 257280000.0, "volume": null}, {"date": "2018-01-31", "close": 229120000.0, "volume": null}, {"date": "2018-02-01", "close": 232320000.0, "volume": null}, {"date": "2018-02-02", "close": 226438400.0, "volume": null}, {"date": "2018-02-05", "close": 224640000.0, "volume": null}, {"date": "2018-02-06", "close": 229120000.0, "volume": null}, {"date": "2018-02-07", "close": 226560000.0, "volume": null}, {"date": "2018-02-08", "close": 222080000.0, "volume": null}, {"date": "2018-02-09", "close": 215040000.0, "volume": null}, {"date": "2018-02-12", "close": 215680000.0, "volume": null}, {"date": "2018-02-13", "close": 217600000.0, "volume": null}, {"date": "2018-02-14", "close": 221440000.0, "volume": null}, {"date": "2018-02-15", "close": 218880000.0, "volume": null}, {"date": "2018-02-16", "close": 211840000.0, "volume": null}, {"date": "2018-02-20", "close": 209280000.0, "volume": null}, {"date": "2018-02-21", "close": 209920000.0, "volume": null}, {"date": "2018-02-22", "close": 216320000.0, "volume": null}, {"date": "2018-02-23", "close": 217600000.0, "volume": null}, {"date": "2018-02-26", "close": 225920000.0, "volume": null}, {"date": "2018-02-27", "close": 222080000.0, "volume": null}, {"date": "2018-02-28", "close": 225280000.0, "volume": null}, {"date": "2018-03-01", "close": 219520000.0, "volume": null}, {"date": "2018-03-02", "close": 216960000.0, "volume": null}, {"date": "2018-03-05", "close": 223360000.0, "volume": null}, {"date": "2018-03-06", "close": 224640000.0, "volume": null}, {"date": "2018-03-07", "close": 229760000.0, "volume": null}, {"date": "2018-03-08", "close": 232960000.0, "volume": null}, {"date": "2018-03-09", "close": 229120000.0, "volume": null}, {"date": "2018-03-12", "close": 218240000.0, "volume": null}, {"date": "2018-03-13", "close": 218240000.0, "volume": null}, {"date": "2018-03-14", "close": 216640000.0, "volume": null}, {"date": "2018-03-15", "close": 221440000.0, "volume": null}, {"date": "2018-03-16", "close": 226560000.0, "volume": null}, {"date": "2018-03-19", "close": 214400000.0, "volume": null}, {"date": "2018-03-20", "close": 209920000.0, "volume": null}, {"date": "2018-03-21", "close": 218880000.0, "volume": null}, {"date": "2018-03-22", "close": 213120000.0, "volume": null}, {"date": "2018-03-23", "close": 198400000.0, "volume": null}, {"date": "2018-03-26", "close": 195200000.0, "volume": null}, {"date": "2018-03-27", "close": 190080000.0, "volume": null}, {"date": "2018-03-28", "close": 188160000.0, "volume": null}, {"date": "2018-03-29", "close": 191968000.0, "volume": null}, {"date": "2018-04-02", "close": 184960000.0, "volume": null}, {"date": "2018-04-03", "close": 182400000.0, "volume": null}, {"date": "2018-04-04", "close": 185600000.0, "volume": null}, {"date": "2018-04-05", "close": 189440000.0, "volume": null}, {"date": "2018-04-06", "close": 186880000.0, "volume": null}, {"date": "2018-04-09", "close": 186880000.0, "volume": null}, {"date": "2018-04-10", "close": 196480000.0, "volume": null}, {"date": "2018-04-11", "close": 198400000.0, "volume": null}, {"date": "2018-04-12", "close": 195200000.0, "volume": null}, {"date": "2018-04-13", "close": 197280000.0, "volume": null}, {"date": "2018-04-16", "close": 200960000.0, "volume": null}, {"date": "2018-04-17", "close": 203520000.0, "volume": null}, {"date": "2018-04-18", "close": 208640000.0, "volume": null}, {"date": "2018-04-19", "close": 206080000.0, "volume": null}, {"date": "2018-04-20", "close": 204582400.0, "volume": null}, {"date": "2018-04-23", "close": 202880000.0, "volume": null}, {"date": "2018-04-24", "close": 200320000.0, "volume": null}, {"date": "2018-04-25", "close": 196480000.0, "volume": null}, {"date": "2018-04-26", "close": 197120000.0, "volume": null}, {"date": "2018-04-27", "close": 204800000.0, "volume": null}, {"date": "2018-04-30", "close": 199680000.0, "volume": null}, {"date": "2018-05-01", "close": 201600000.0, "volume": null}, {"date": "2018-05-02", "close": 190080000.0, "volume": null}, {"date": "2018-05-03", "close": 181120000.0, "volume": null}, {"date": "2018-05-04", "close": 192640000.0, "volume": null}, {"date": "2018-05-07", "close": 189440000.0, "volume": null}, {"date": "2018-05-08", "close": 185600000.0, "volume": null}, {"date": "2018-05-09", "close": 182400000.0, "volume": null}, {"date": "2018-05-10", "close": 181760000.0, "volume": null}, {"date": "2018-05-11", "close": 176640000.0, "volume": null}, {"date": "2018-05-14", "close": 184652800.0, "volume": null}, {"date": "2018-05-15", "close": 187520000.0, "volume": null}, {"date": "2018-05-16", "close": 187520000.0, "volume": null}, {"date": "2018-05-17", "close": 186880000.0, "volume": null}, {"date": "2018-05-18", "close": 197120000.0, "volume": null}, {"date": "2018-05-21", "close": 204800000.0, "volume": null}, {"date": "2018-05-22", "close": 208640000.0, "volume": null}, {"date": "2018-05-23", "close": 198720000.0, "volume": null}, {"date": "2018-05-24", "close": 198400000.0, "volume": null}, {"date": "2018-05-25", "close": 197760000.0, "volume": null}, {"date": "2018-05-29", "close": 204800000.0, "volume": null}, {"date": "2018-05-30", "close": 207360000.0, "volume": null}, {"date": "2018-05-31", "close": 219520000.0, "volume": null}, {"date": "2018-06-01", "close": 214400000.0, "volume": null}, {"date": "2018-06-04", "close": 215040000.0, "volume": null}, {"date": "2018-06-05", "close": 221440000.0, "volume": null}, {"date": "2018-06-06", "close": 256640000.0, "volume": null}, {"date": "2018-06-07", "close": 262400000.0, "volume": null}, {"date": "2018-06-08", "close": 286080000.0, "volume": null}, {"date": "2018-06-11", "close": 273920000.0, "volume": null}, {"date": "2018-06-12", "close": 272000000.0, "volume": null}, {"date": "2018-06-13", "close": 262400000.0, "volume": null}, {"date": "2018-06-14", "close": 252160000.0, "volume": null}, {"date": "2018-06-15", "close": 282240000.0, "volume": null}, {"date": "2018-06-18", "close": 294400000.0, "volume": null}, {"date": "2018-06-19", "close": 294400000.0, "volume": null}, {"date": "2018-06-20", "close": 305280000.0, "volume": null}, {"date": "2018-06-21", "close": 308480000.0, "volume": null}, {"date": "2018-06-22", "close": 295040000.0, "volume": null}, {"date": "2018-06-25", "close": 286080000.0, "volume": null}, {"date": "2018-06-26", "close": 295040000.0, "volume": null}, {"date": "2018-06-27", "close": 293760000.0, "volume": null}, {"date": "2018-06-28", "close": 293120000.0, "volume": null}, {"date": "2018-06-29", "close": 284800000.0, "volume": null}, {"date": "2018-07-02", "close": 266880000.0, "volume": null}, {"date": "2018-07-03", "close": 263680000.0, "volume": null}, {"date": "2018-07-05", "close": 267520000.0, "volume": null}, {"date": "2018-07-06", "close": 259040000.0, "volume": null}, {"date": "2018-07-09", "close": 238080000.0, "volume": null}, {"date": "2018-07-10", "close": 251520000.0, "volume": null}, {"date": "2018-07-11", "close": 253440000.0, "volume": null}, {"date": "2018-07-12", "close": 255360000.0, "volume": null}, {"date": "2018-07-13", "close": 252800000.0, "volume": null}, {"date": "2018-07-16", "close": 267520000.0, "volume": null}, {"date": "2018-07-17", "close": 273920000.0, "volume": null}, {"date": "2018-07-18", "close": 265600000.0, "volume": null}, {"date": "2018-07-19", "close": 268160000.0, "volume": null}, {"date": "2018-07-20", "close": 265600000.0, "volume": null}, {"date": "2018-07-23", "close": 263680000.0, "volume": null}, {"date": "2018-07-24", "close": 251520000.0, "volume": null}, {"date": "2018-07-25", "close": 256640000.0, "volume": null}, {"date": "2018-07-26", "close": 252518400.0, "volume": null}, {"date": "2018-07-27", "close": 86400000.0, "volume": null}, {"date": "2018-07-30", "close": 76800000.0, "volume": null}, {"date": "2018-07-31", "close": 75520000.0, "volume": null}, {"date": "2018-08-01", "close": 71680000.0, "volume": null}, {"date": "2018-08-02", "close": 72320000.0, "volume": null}, {"date": "2018-08-03", "close": 72320000.0, "volume": null}, {"date": "2018-08-06", "close": 70400000.0, "volume": null}, {"date": "2018-08-07", "close": 71040000.0, "volume": null}, {"date": "2018-08-08", "close": 72960000.0, "volume": null}, {"date": "2018-08-09", "close": 73600000.0, "volume": null}, {"date": "2018-08-10", "close": 67200000.0, "volume": null}, {"date": "2018-08-13", "close": 67200000.0, "volume": null}, {"date": "2018-08-14", "close": 65280000.0, "volume": null}, {"date": "2018-08-15", "close": 74240000.0, "volume": null}, {"date": "2018-08-16", "close": 76160000.0, "volume": null}, {"date": "2018-08-17", "close": 77440000.0, "volume": null}, {"date": "2018-08-20", "close": 80000000.0, "volume": null}, {"date": "2018-08-21", "close": 83200000.0, "volume": null}, {"date": "2018-08-22", "close": 76160000.0, "volume": null}, {"date": "2018-08-23", "close": 72320000.0, "volume": null}, {"date": "2018-08-24", "close": 66560000.0, "volume": null}, {"date": "2018-08-27", "close": 69120000.0, "volume": null}, {"date": "2018-08-28", "close": 67840000.0, "volume": null}, {"date": "2018-08-29", "close": 65920000.0, "volume": null}, {"date": "2018-08-30", "close": 64640000.0, "volume": null}, {"date": "2018-08-31", "close": 68480000.0, "volume": null}, {"date": "2018-09-04", "close": 66560000.0, "volume": null}, {"date": "2018-09-05", "close": 65926400.0, "volume": null}, {"date": "2018-09-06", "close": 65280000.0, "volume": null}, {"date": "2018-09-07", "close": 65286400.0, "volume": null}, {"date": "2018-09-10", "close": 52486400.0, "volume": null}, {"date": "2018-09-11", "close": 52320000.0, "volume": null}, {"date": "2018-09-12", "close": 53120000.0, "volume": null}, {"date": "2018-09-13", "close": 47545600.0, "volume": null}, {"date": "2018-09-14", "close": 45587200.0, "volume": null}, {"date": "2018-09-17", "close": 39577600.0, "volume": null}, {"date": "2018-09-18", "close": 43520000.0, "volume": null}, {"date": "2018-09-19", "close": 44147200.0, "volume": null}, {"date": "2018-09-20", "close": 42476800.0, "volume": null}, {"date": "2018-09-21", "close": 41177600.0, "volume": null}, {"date": "2018-09-24", "close": 41632000.0, "volume": null}, {"date": "2018-09-25", "close": 41222400.0, "volume": null}, {"date": "2018-09-26", "close": 40960000.0, "volume": null}, {"date": "2018-09-27", "close": 38400000.0, "volume": null}, {"date": "2018-09-28", "close": 37824000.0, "volume": null}, {"date": "2018-10-01", "close": 38400000.0, "volume": null}, {"date": "2018-10-02", "close": 37760000.0, "volume": null}, {"date": "2018-10-03", "close": 44480000.0, "volume": null}, {"date": "2018-10-04", "close": 43520000.0, "volume": null}, {"date": "2018-10-05", "close": 40595200.0, "volume": null}, {"date": "2018-10-08", "close": 39360000.0, "volume": null}, {"date": "2018-10-09", "close": 38080000.0, "volume": null}, {"date": "2018-10-10", "close": 37120000.0, "volume": null}, {"date": "2018-10-11", "close": 35200000.0, "volume": null}, {"date": "2018-10-12", "close": 35200000.0, "volume": null}, {"date": "2018-10-15", "close": 38060800.0, "volume": null}, {"date": "2018-10-16", "close": 37760000.0, "volume": null}, {"date": "2018-10-17", "close": 38336000.0, "volume": null}, {"date": "2018-10-18", "close": 45440000.0, "volume": null}, {"date": "2018-10-19", "close": 46080000.0, "volume": null}, {"date": "2018-10-22", "close": 43136000.0, "volume": null}, {"date": "2018-10-23", "close": 42233600.0, "volume": null}, {"date": "2018-10-24", "close": 39680000.0, "volume": null}, {"date": "2018-10-25", "close": 37760000.0, "volume": null}, {"date": "2018-10-26", "close": 38702784.0, "volume": null}, {"date": "2018-10-29", "close": 39936000.0, "volume": null}, {"date": "2018-10-30", "close": 40960000.0, "volume": null}, {"date": "2018-10-31", "close": 46080000.0, "volume": null}, {"date": "2018-11-01", "close": 43520000.0, "volume": null}, {"date": "2018-11-02", "close": 42560000.0, "volume": null}, {"date": "2018-11-05", "close": 41920000.0, "volume": null}, {"date": "2018-11-06", "close": 42752000.0, "volume": null}, {"date": "2018-11-07", "close": 41536000.0, "volume": null}, {"date": "2018-11-08", "close": 41600000.0, "volume": null}, {"date": "2018-11-09", "close": 37318400.0, "volume": null}, {"date": "2018-11-12", "close": 37190400.0, "volume": null}, {"date": "2018-11-13", "close": 34707200.0, "volume": null}, {"date": "2018-11-14", "close": 33856000.0, "volume": null}, {"date": "2018-11-15", "close": 32646400.0, "volume": null}, {"date": "2018-11-16", "close": 33062400.0, "volume": null}, {"date": "2018-11-19", "close": 32000000.0, "volume": null}, {"date": "2018-11-20", "close": 30700800.0, "volume": null}, {"date": "2018-11-21", "close": 29504000.0, "volume": null}, {"date": "2018-11-23", "close": 28928000.0, "volume": null}, {"date": "2018-11-26", "close": 29066560.0, "volume": null}, {"date": "2018-11-27", "close": 26598400.0, "volume": null}, {"date": "2018-11-28", "close": 24320000.0, "volume": null}, {"date": "2018-11-29", "close": 44608000.0, "volume": 3.0}, {"date": "2018-11-30", "close": 33216000.0, "volume": null}, {"date": "2018-12-03", "close": 25856000.0, "volume": null}, {"date": "2018-12-04", "close": 27008000.0, "volume": null}, {"date": "2018-12-06", "close": 20160000.0, "volume": null}, {"date": "2018-12-07", "close": 18816000.0, "volume": 1.0}, {"date": "2018-12-10", "close": 17408000.0, "volume": null}, {"date": "2018-12-11", "close": 18112000.0, "volume": null}, {"date": "2018-12-12", "close": 18688000.0, "volume": null}, {"date": "2018-12-13", "close": 17472000.0, "volume": null}, {"date": "2018-12-14", "close": 17984000.0, "volume": null}, {"date": "2018-12-17", "close": 16192000.0, "volume": null}, {"date": "2018-12-18", "close": 15424000.0, "volume": null}, {"date": "2018-12-19", "close": 15328000.0, "volume": null}, {"date": "2018-12-20", "close": 13760000.0, "volume": null}, {"date": "2018-12-21", "close": 13184000.0, "volume": null}, {"date": "2018-12-24", "close": 11712000.0, "volume": null}, {"date": "2018-12-26", "close": 13120000.0, "volume": null}, {"date": "2018-12-27", "close": 12800000.0, "volume": null}, {"date": "2018-12-28", "close": 12544000.0, "volume": null}, {"date": "2018-12-31", "close": 14080000.0, "volume": null}, {"date": "2019-01-02", "close": 14336000.0, "volume": null}, {"date": "2019-01-03", "close": 13248000.0, "volume": null}, {"date": "2019-01-04", "close": 13824000.0, "volume": null}, {"date": "2019-01-07", "close": 13248000.0, "volume": null}, {"date": "2019-01-08", "close": 13696000.0, "volume": null}, {"date": "2019-01-09", "close": 14272000.0, "volume": null}, {"date": "2019-01-10", "close": 13632000.0, "volume": null}, {"date": "2019-01-11", "close": 13632000.0, "volume": null}, {"date": "2019-01-14", "close": 15104000.0, "volume": null}, {"date": "2019-01-15", "close": 14208000.0, "volume": null}, {"date": "2019-01-16", "close": 13568000.0, "volume": null}, {"date": "2019-01-17", "close": 13184000.0, "volume": null}, {"date": "2019-01-18", "close": 13184000.0, "volume": null}, {"date": "2019-01-22", "close": 12352000.0, "volume": null}, {"date": "2019-01-23", "close": 12160000.0, "volume": null}, {"date": "2019-01-24", "close": 12160000.0, "volume": null}, {"date": "2019-01-25", "close": 12672000.0, "volume": null}, {"date": "2019-01-28", "close": 12992000.0, "volume": null}, {"date": "2019-01-29", "close": 12736000.0, "volume": null}, {"date": "2019-01-30", "close": 12864000.0, "volume": null}, {"date": "2019-01-31", "close": 12416000.0, "volume": null}, {"date": "2019-02-01", "close": 12608000.0, "volume": null}, {"date": "2019-02-04", "close": 13184000.0, "volume": null}, {"date": "2019-02-05", "close": 13248000.0, "volume": null}, {"date": "2019-02-06", "close": 13056000.0, "volume": null}, {"date": "2019-02-07", "close": 12928000.0, "volume": null}, {"date": "2019-02-08", "close": 12224000.0, "volume": null}, {"date": "2019-02-11", "close": 12032000.0, "volume": null}, {"date": "2019-02-12", "close": 11776000.0, "volume": null}, {"date": "2019-02-13", "close": 11968000.0, "volume": null}, {"date": "2019-02-14", "close": 11904000.0, "volume": null}, {"date": "2019-02-15", "close": 12416000.0, "volume": null}, {"date": "2019-02-19", "close": 12416000.0, "volume": null}, {"date": "2019-02-20", "close": 12544000.0, "volume": null}, {"date": "2019-02-21", "close": 12544000.0, "volume": null}, {"date": "2019-02-22", "close": 12288000.0, "volume": null}, {"date": "2019-02-25", "close": 12160000.0, "volume": null}, {"date": "2019-02-26", "close": 12096000.0, "volume": null}, {"date": "2019-02-27", "close": 12608000.0, "volume": null}, {"date": "2019-02-28", "close": 11968000.0, "volume": null}, {"date": "2019-03-01", "close": 12800000.0, "volume": null}, {"date": "2019-03-04", "close": 11840000.0, "volume": null}, {"date": "2019-03-05", "close": 11520000.0, "volume": null}, {"date": "2019-03-06", "close": 11456000.0, "volume": null}, {"date": "2019-03-07", "close": 13696000.0, "volume": null}, {"date": "2019-03-08", "close": 17920000.0, "volume": 5.0}, {"date": "2019-03-11", "close": 21568000.0, "volume": 3.0}, {"date": "2019-03-12", "close": 19008000.0, "volume": null}, {"date": "2019-03-13", "close": 16512000.0, "volume": null}, {"date": "2019-03-14", "close": 20288000.0, "volume": null}, {"date": "2019-03-15", "close": 18432000.0, "volume": null}, {"date": "2019-03-18", "close": 17984000.0, "volume": null}, {"date": "2019-03-19", "close": 16832000.0, "volume": null}, {"date": "2019-03-20", "close": 15680000.0, "volume": null}, {"date": "2019-03-21", "close": 16064000.0, "volume": null}, {"date": "2019-03-22", "close": 14848000.0, "volume": null}, {"date": "2019-03-25", "close": 15040000.0, "volume": null}, {"date": "2019-03-26", "close": 15488000.0, "volume": null}, {"date": "2019-03-27", "close": 16256000.0, "volume": null}, {"date": "2019-03-28", "close": 15872000.0, "volume": null}, {"date": "2019-03-29", "close": 15424000.0, "volume": null}, {"date": "2019-04-01", "close": 16064000.0, "volume": null}, {"date": "2019-04-02", "close": 15360000.0, "volume": null}, {"date": "2019-04-03", "close": 14912000.0, "volume": null}, {"date": "2019-04-04", "close": 17984000.0, "volume": 3.0}, {"date": "2019-04-05", "close": 17344000.0, "volume": null}, {"date": "2019-04-08", "close": 17216000.0, "volume": null}, {"date": "2019-04-09", "close": 16832000.0, "volume": null}, {"date": "2019-04-10", "close": 16960000.0, "volume": null}, {"date": "2019-04-11", "close": 16640000.0, "volume": null}, {"date": "2019-04-12", "close": 16064000.0, "volume": null}, {"date": "2019-04-15", "close": 15680000.0, "volume": null}, {"date": "2019-04-16", "close": 15552000.0, "volume": null}, {"date": "2019-04-17", "close": 15552000.0, "volume": null}, {"date": "2019-04-18", "close": 15232000.0, "volume": null}, {"date": "2019-04-22", "close": 14976000.0, "volume": null}, {"date": "2019-04-23", "close": 14784000.0, "volume": null}, {"date": "2019-04-24", "close": 14208000.0, "volume": null}, {"date": "2019-04-25", "close": 14144000.0, "volume": null}, {"date": "2019-04-26", "close": 14400000.0, "volume": null}, {"date": "2019-04-29", "close": 14080000.0, "volume": null}, {"date": "2019-04-30", "close": 13952000.0, "volume": null}, {"date": "2019-05-01", "close": 13312000.0, "volume": null}, {"date": "2019-05-02", "close": 12928000.0, "volume": null}, {"date": "2019-05-03", "close": 13440000.0, "volume": null}, {"date": "2019-05-06", "close": 13120000.0, "volume": null}, {"date": "2019-05-07", "close": 12800000.0, "volume": null}, {"date": "2019-05-08", "close": 13056000.0, "volume": null}, {"date": "2019-05-09", "close": 12672000.0, "volume": null}, {"date": "2019-05-10", "close": 12800000.0, "volume": null}, {"date": "2019-05-13", "close": 11584000.0, "volume": null}, {"date": "2019-05-14", "close": 11584000.0, "volume": null}, {"date": "2019-05-15", "close": 11520000.0, "volume": null}, {"date": "2019-05-16", "close": 10752000.0, "volume": null}, {"date": "2019-05-17", "close": 10496000.0, "volume": null}, {"date": "2019-05-20", "close": 9984000.0, "volume": null}, {"date": "2019-05-21", "close": 10944640.0, "volume": null}, {"date": "2019-05-22", "close": 12992000.0, "volume": null}, {"date": "2019-05-23", "close": 12160000.0, "volume": 1.0}, {"date": "2019-05-24", "close": 12992000.0, "volume": null}, {"date": "2019-05-28", "close": 11840000.0, "volume": null}, {"date": "2019-05-29", "close": 11968000.0, "volume": null}, {"date": "2019-05-30", "close": 11648000.0, "volume": null}, {"date": "2019-05-31", "close": 10688000.0, "volume": null}, {"date": "2019-06-03", "close": 10624000.0, "volume": null}, {"date": "2019-06-04", "close": 10880000.0, "volume": null}, {"date": "2019-06-05", "close": 10304000.0, "volume": null}, {"date": "2019-06-06", "close": 10176000.0, "volume": null}, {"date": "2019-06-07", "close": 10176000.0, "volume": null}, {"date": "2019-06-10", "close": 10240000.0, "volume": null}, {"date": "2019-06-11", "close": 10240000.0, "volume": null}, {"date": "2019-06-12", "close": 10112000.0, "volume": null}, {"date": "2019-06-13", "close": 10560000.0, "volume": null}, {"date": "2019-06-14", "close": 10176000.0, "volume": null}, {"date": "2019-06-17", "close": 10176000.0, "volume": null}, {"date": "2019-06-18", "close": 11456000.0, "volume": null}, {"date": "2019-06-19", "close": 10112000.0, "volume": null}, {"date": "2019-06-20", "close": 9792000.0, "volume": null}, {"date": "2019-06-21", "close": 9088000.0, "volume": null}, {"date": "2019-06-24", "close": 8448000.0, "volume": null}, {"date": "2019-06-25", "close": 8704000.0, "volume": null}, {"date": "2019-06-26", "close": 8766080.0, "volume": null}, {"date": "2019-06-27", "close": 8768000.0, "volume": null}, {"date": "2019-06-28", "close": 8768000.0, "volume": null}, {"date": "2019-07-01", "close": 9408000.0, "volume": null}, {"date": "2019-07-02", "close": 8512000.0, "volume": null}, {"date": "2019-07-03", "close": 8192000.0, "volume": null}, {"date": "2019-07-05", "close": 8064000.0, "volume": null}, {"date": "2019-07-08", "close": 7744000.0, "volume": null}, {"date": "2019-07-09", "close": 7232000.0, "volume": null}, {"date": "2019-07-10", "close": 7360000.0, "volume": null}, {"date": "2019-07-11", "close": 7552000.0, "volume": null}, {"date": "2019-07-12", "close": 7232000.0, "volume": null}, {"date": "2019-07-15", "close": 6147200.0, "volume": null}, {"date": "2019-07-16", "close": 3648000.0, "volume": 1.0}, {"date": "2019-07-17", "close": 3654400.0, "volume": null}, {"date": "2019-07-18", "close": 3708480.0, "volume": null}, {"date": "2019-07-19", "close": 3768320.0, "volume": null}, {"date": "2019-07-22", "close": 3660800.0, "volume": null}, {"date": "2019-07-23", "close": 3598080.0, "volume": null}, {"date": "2019-07-24", "close": 3626240.0, "volume": null}, {"date": "2019-07-25", "close": 3558400.0, "volume": null}, {"date": "2019-07-26", "close": 3456000.0, "volume": null}, {"date": "2019-07-29", "close": 3271680.0, "volume": null}, {"date": "2019-07-30", "close": 3300480.0, "volume": null}, {"date": "2019-07-31", "close": 3410560.0, "volume": null}, {"date": "2019-08-01", "close": 3305600.0, "volume": null}, {"date": "2019-08-02", "close": 3258240.0, "volume": null}, {"date": "2019-08-05", "close": 3089920.0, "volume": null}, {"date": "2019-08-06", "close": 2944000.0, "volume": null}, {"date": "2019-08-07", "close": 2816000.0, "volume": null}, {"date": "2019-08-08", "close": 2967040.0, "volume": null}, {"date": "2019-08-09", "close": 2944000.0, "volume": null}, {"date": "2019-08-12", "close": 2899200.0, "volume": null}, {"date": "2019-08-13", "close": 2960000.0, "volume": null}, {"date": "2019-08-14", "close": 2826240.0, "volume": null}, {"date": "2019-08-15", "close": 2944000.0, "volume": null}, {"date": "2019-08-16", "close": 2931200.0, "volume": null}, {"date": "2019-08-19", "close": 2979840.0, "volume": null}, {"date": "2019-08-20", "close": 3244800.0, "volume": 1.0}, {"date": "2019-08-21", "close": 3136000.0, "volume": null}, {"date": "2019-08-22", "close": 2880000.0, "volume": null}, {"date": "2019-08-23", "close": 2688000.0, "volume": null}, {"date": "2019-08-26", "close": 2778240.0, "volume": null}, {"date": "2019-08-27", "close": 2688000.0, "volume": null}, {"date": "2019-08-28", "close": 2650880.0, "volume": null}, {"date": "2019-08-29", "close": 2624000.0, "volume": null}, {"date": "2019-08-30", "close": 2764800.0, "volume": null}, {"date": "2019-09-03", "close": 2598400.0, "volume": null}, {"date": "2019-09-04", "close": 2688640.0, "volume": null}, {"date": "2019-09-05", "close": 2699289.6, "volume": null}, {"date": "2019-09-06", "close": 3217280.0, "volume": null}, {"date": "2019-09-09", "close": 3328000.0, "volume": null}, {"date": "2019-09-10", "close": 3146240.0, "volume": null}, {"date": "2019-09-11", "close": 3072000.0, "volume": null}, {"date": "2019-09-12", "close": 3008640.0, "volume": null}, {"date": "2019-09-13", "close": 3016960.0, "volume": null}, {"date": "2019-09-16", "close": 3078400.0, "volume": null}, {"date": "2019-09-17", "close": 3246080.0, "volume": null}, {"date": "2019-09-18", "close": 3072000.0, "volume": null}, {"date": "2019-09-19", "close": 2975360.0, "volume": null}, {"date": "2019-09-20", "close": 2957440.0, "volume": null}, {"date": "2019-09-23", "close": 2943360.0, "volume": null}, {"date": "2019-09-24", "close": 2848000.0, "volume": null}, {"date": "2019-09-25", "close": 2707200.0, "volume": null}, {"date": "2019-09-26", "close": 2654080.0, "volume": null}, {"date": "2019-09-27", "close": 2640640.0, "volume": null}, {"date": "2019-09-30", "close": 2531840.0, "volume": null}, {"date": "2019-10-01", "close": 2439040.0, "volume": null}, {"date": "2019-10-02", "close": 2752640.0, "volume": null}, {"date": "2019-10-03", "close": 2637440.0, "volume": null}, {"date": "2019-10-04", "close": 2766080.0, "volume": null}, {"date": "2019-10-07", "close": 2771200.0, "volume": null}, {"date": "2019-10-08", "close": 2865920.0, "volume": null}, {"date": "2019-10-09", "close": 2716800.0, "volume": null}, {"date": "2019-10-10", "close": 2708480.0, "volume": null}, {"date": "2019-10-11", "close": 2766720.0, "volume": null}, {"date": "2019-10-14", "close": 2879360.0, "volume": null}, {"date": "2019-10-15", "close": 3078246.4, "volume": null}, {"date": "2019-10-16", "close": 2922880.0, "volume": null}, {"date": "2019-10-17", "close": 2880000.0, "volume": null}, {"date": "2019-10-18", "close": 2942080.0, "volume": null}, {"date": "2019-10-21", "close": 2496640.0, "volume": null}, {"date": "2019-10-22", "close": 2493440.0, "volume": null}, {"date": "2019-10-23", "close": 2636160.0, "volume": null}, {"date": "2019-10-24", "close": 2498560.0, "volume": null}, {"date": "2019-10-25", "close": 2550400.0, "volume": null}, {"date": "2019-10-28", "close": 2176000.0, "volume": null}, {"date": "2019-10-29", "close": 2236800.0, "volume": null}, {"date": "2019-10-30", "close": 2227840.0, "volume": null}, {"date": "2019-10-31", "close": 1879680.0, "volume": null}, {"date": "2019-11-01", "close": 2310400.0, "volume": null}, {"date": "2019-11-04", "close": 1939200.0, "volume": null}, {"date": "2019-11-05", "close": 1873024.0, "volume": null}, {"date": "2019-11-06", "close": 2092800.0, "volume": 1.0}, {"date": "2019-11-07", "close": 1676800.0, "volume": null}, {"date": "2019-11-08", "close": 1728000.0, "volume": null}, {"date": "2019-11-11", "close": 1625600.0, "volume": null}, {"date": "2019-11-12", "close": 1894400.0, "volume": 1.0}, {"date": "2019-11-13", "close": 1689600.0, "volume": null}, {"date": "2019-11-14", "close": 1414400.0, "volume": 1.0}, {"date": "2019-11-15", "close": 1056000.0, "volume": 1.0}, {"date": "2019-11-18", "close": 979200.0, "volume": 1.0}, {"date": "2019-11-19", "close": 945088.0, "volume": null}, {"date": "2019-11-20", "close": 934400.0, "volume": 3.0}, {"date": "2019-11-21", "close": 806400.0, "volume": 4.0}, {"date": "2019-11-22", "close": 793600.0, "volume": 1.0}, {"date": "2019-11-25", "close": 800000.0, "volume": 1.0}, {"date": "2019-11-26", "close": 672000.0, "volume": 4.0}, {"date": "2019-11-27", "close": 748800.0, "volume": 4.0}, {"date": "2019-11-29", "close": 723200.0, "volume": 1.0}, {"date": "2019-12-02", "close": 774400.0, "volume": 4.0}, {"date": "2019-12-03", "close": 723200.0, "volume": 2.0}, {"date": "2019-12-04", "close": 742400.0, "volume": 3.0}, {"date": "2019-12-05", "close": 678400.0, "volume": 2.0}, {"date": "2019-12-06", "close": 678400.0, "volume": 1.0}, {"date": "2019-12-09", "close": 620800.0, "volume": 2.0}, {"date": "2019-12-10", "close": 578063.36, "volume": 2.0}, {"date": "2019-12-11", "close": 623424.0, "volume": 4.0}, {"date": "2019-12-12", "close": 761600.0, "volume": 54.0}, {"date": "2019-12-13", "close": 736000.0, "volume": 4.0}, {"date": "2019-12-16", "close": 793600.0, "volume": 4.0}, {"date": "2019-12-17", "close": 723200.0, "volume": 2.0}, {"date": "2019-12-18", "close": 697600.0, "volume": 1.0}, {"date": "2019-12-19", "close": 697600.0, "volume": 1.0}, {"date": "2019-12-20", "close": 691200.0, "volume": 1.0}, {"date": "2019-12-23", "close": 678400.0, "volume": 1.0}, {"date": "2019-12-24", "close": 691200.0, "volume": 1.0}, {"date": "2019-12-26", "close": 710336.0, "volume": 1.0}, {"date": "2019-12-27", "close": 706880.0, "volume": 1.0}, {"date": "2019-12-30", "close": 729600.0, "volume": 1.0}, {"date": "2019-12-31", "close": 748800.0, "volume": 1.0}, {"date": "2020-01-02", "close": 812800.0, "volume": 2.0}, {"date": "2020-01-03", "close": 806400.0, "volume": 1.0}, {"date": "2020-01-06", "close": 992000.0, "volume": 3.0}, {"date": "2020-01-07", "close": 1043200.0, "volume": 22.0}, {"date": "2020-01-08", "close": 1056000.0, "volume": 2.0}, {"date": "2020-01-09", "close": 1036800.0, "volume": 1.0}, {"date": "2020-01-10", "close": 1011200.0, "volume": 1.0}, {"date": "2020-01-13", "close": 928000.0, "volume": 1.0}, {"date": "2020-01-14", "close": 953600.0, "volume": 1.0}, {"date": "2020-01-15", "close": 889600.0, "volume": 1.0}, {"date": "2020-01-16", "close": 1011200.0, "volume": 1.0}, {"date": "2020-01-17", "close": 992000.0, "volume": 1.0}, {"date": "2020-01-21", "close": 915200.0, "volume": 1.0}, {"date": "2020-01-22", "close": 838400.0, "volume": 1.0}, {"date": "2020-01-23", "close": 889600.0, "volume": 1.0}, {"date": "2020-01-24", "close": 1043200.0, "volume": 24.0}, {"date": "2020-01-27", "close": 1049600.0, "volume": 2.0}, {"date": "2020-01-28", "close": 972800.0, "volume": 1.0}, {"date": "2020-01-29", "close": 876800.0, "volume": 1.0}, {"date": "2020-01-30", "close": 844800.0, "volume": 1.0}, {"date": "2020-01-31", "close": 896000.0, "volume": 1.0}, {"date": "2020-02-03", "close": 889600.0, "volume": null}, {"date": "2020-02-04", "close": 1043200.0, "volume": 2.0}, {"date": "2020-02-05", "close": 1088000.0, "volume": 3.0}, {"date": "2020-02-06", "close": 556800.0, "volume": 8.0}, {"date": "2020-02-07", "close": 340480.0, "volume": 16.0}, {"date": "2020-02-10", "close": 316800.0, "volume": 3.0}, {"date": "2020-02-11", "close": 303808.0, "volume": 3.0}, {"date": "2020-02-12", "close": 299520.0, "volume": 1.0}, {"date": "2020-02-13", "close": 300992.0, "volume": 2.0}, {"date": "2020-02-14", "close": 281600.0, "volume": 4.0}, {"date": "2020-02-18", "close": 275200.0, "volume": 2.0}, {"date": "2020-02-19", "close": 268800.0, "volume": 1.0}, {"date": "2020-02-20", "close": 288768.0, "volume": 2.0}, {"date": "2020-02-21", "close": 272320.0, "volume": 2.0}, {"date": "2020-02-24", "close": 277120.0, "volume": 2.0}, {"date": "2020-02-25", "close": 258816.0, "volume": 2.0}, {"date": "2020-02-26", "close": 576000.0, "volume": 261.0}, {"date": "2020-02-27", "close": 1107200.0, "volume": 141.0}, {"date": "2020-02-28", "close": 691200.0, "volume": 61.0}, {"date": "2020-03-02", "close": 870400.0, "volume": 36.0}, {"date": "2020-03-03", "close": 748800.0, "volume": 14.0}, {"date": "2020-03-04", "close": 678400.0, "volume": 15.0}, {"date": "2020-03-05", "close": 729600.0, "volume": 15.0}, {"date": "2020-03-06", "close": 659200.0, "volume": 15.0}, {"date": "2020-03-09", "close": 633664.0, "volume": 15.0}, {"date": "2020-03-10", "close": 545600.0, "volume": 16.0}, {"date": "2020-03-11", "close": 531904.0, "volume": 8.0}, {"date": "2020-03-12", "close": 483712.0, "volume": 8.0}, {"date": "2020-03-13", "close": 409600.0, "volume": 5.0}, {"date": "2020-03-16", "close": 339200.0, "volume": 5.0}, {"date": "2020-03-17", "close": 373120.0, "volume": 5.0}, {"date": "2020-03-18", "close": 339200.0, "volume": 5.0}, {"date": "2020-03-19", "close": 361664.0, "volume": 4.0}, {"date": "2020-03-20", "close": 620800.0, "volume": 129.0}, {"date": "2020-03-23", "close": 545856.0, "volume": 22.0}, {"date": "2020-03-24", "close": 633600.0, "volume": 18.0}, {"date": "2020-03-25", "close": 473600.0, "volume": 18.0}, {"date": "2020-03-26", "close": 460800.0, "volume": 7.0}, {"date": "2020-03-27", "close": 467200.0, "volume": 4.0}, {"date": "2020-03-30", "close": 435200.0, "volume": 5.0}, {"date": "2020-03-31", "close": 454400.0, "volume": 4.0}, {"date": "2020-04-01", "close": 413248.0, "volume": 3.0}, {"date": "2020-04-02", "close": 435136.0, "volume": 3.0}, {"date": "2020-04-03", "close": 438464.0, "volume": 8.0}, {"date": "2020-04-06", "close": 467200.0, "volume": 3.0}, {"date": "2020-04-07", "close": 448640.0, "volume": 3.0}, {"date": "2020-04-08", "close": 448000.0, "volume": 3.0}, {"date": "2020-04-09", "close": 459520.0, "volume": 4.0}, {"date": "2020-04-13", "close": 492800.0, "volume": 5.0}, {"date": "2020-04-14", "close": 511680.0, "volume": 4.0}, {"date": "2020-04-15", "close": 489600.0, "volume": 3.0}, {"date": "2020-04-16", "close": 482496.0, "volume": 2.0}, {"date": "2020-04-17", "close": 473600.0, "volume": 2.0}, {"date": "2020-04-20", "close": 500800.0, "volume": 5.0}, {"date": "2020-04-21", "close": 483200.0, "volume": 4.0}, {"date": "2020-04-22", "close": 448000.0, "volume": 4.0}, {"date": "2020-04-23", "close": 438336.0, "volume": 3.0}, {"date": "2020-04-24", "close": 441856.0, "volume": 3.0}, {"date": "2020-04-27", "close": 457792.0, "volume": 2.0}, {"date": "2020-04-28", "close": 442880.0, "volume": 4.0}, {"date": "2020-04-29", "close": 454336.0, "volume": 2.0}, {"date": "2020-04-30", "close": 430912.0, "volume": 4.0}, {"date": "2020-05-01", "close": 445440.0, "volume": 4.0}, {"date": "2020-05-04", "close": 492800.0, "volume": 16.0}, {"date": "2020-05-05", "close": 460096.0, "volume": 5.0}, {"date": "2020-05-06", "close": 447808.0, "volume": 2.0}, {"date": "2020-05-07", "close": 452352.0, "volume": 30.0}, {"date": "2020-05-08", "close": 458048.0, "volume": 7.0}, {"date": "2020-05-11", "close": 456320.0, "volume": 4.0}, {"date": "2020-05-12", "close": 450944.0, "volume": 6.0}, {"date": "2020-05-13", "close": 441472.0, "volume": 5.0}, {"date": "2020-05-14", "close": 439808.0, "volume": 3.0}, {"date": "2020-05-15", "close": 444224.0, "volume": 5.0}, {"date": "2020-05-18", "close": 467200.0, "volume": 25.0}, {"date": "2020-05-19", "close": 450560.0, "volume": 23.0}, {"date": "2020-05-20", "close": 447936.0, "volume": 9.0}, {"date": "2020-05-21", "close": 447232.0, "volume": 7.0}, {"date": "2020-05-22", "close": 441600.0, "volume": 6.0}, {"date": "2020-05-26", "close": 437760.0, "volume": 6.0}, {"date": "2020-05-27", "close": 422080.0, "volume": 6.0}, {"date": "2020-05-28", "close": 432832.0, "volume": 8.0}, {"date": "2020-05-29", "close": 416000.0, "volume": 12.0}, {"date": "2020-06-01", "close": 424320.0, "volume": 13.0}, {"date": "2020-06-02", "close": 423360.0, "volume": 5.0}, {"date": "2020-06-03", "close": 417600.0, "volume": 5.0}, {"date": "2020-06-04", "close": 416000.0, "volume": 8.0}, {"date": "2020-06-05", "close": 435200.0, "volume": 32.0}, {"date": "2020-06-08", "close": 465280.0, "volume": 26.0}, {"date": "2020-06-09", "close": 454400.0, "volume": 22.0}, {"date": "2020-06-10", "close": 422208.0, "volume": 21.0}, {"date": "2020-06-11", "close": 436736.0, "volume": 33.0}, {"date": "2020-06-12", "close": 399360.0, "volume": 20.0}, {"date": "2020-06-15", "close": 395520.0, "volume": 19.0}, {"date": "2020-06-16", "close": 400000.0, "volume": 19.0}, {"date": "2020-06-17", "close": 401280.0, "volume": 22.0}, {"date": "2020-06-18", "close": 404544.0, "volume": 66.0}, {"date": "2020-06-19", "close": 394304.0, "volume": 18.0}, {"date": "2020-06-22", "close": 396800.0, "volume": 16.0}, {"date": "2020-06-23", "close": 393600.0, "volume": 13.0}, {"date": "2020-06-24", "close": 381568.0, "volume": 13.0}, {"date": "2020-06-25", "close": 375616.0, "volume": 9.0}, {"date": "2020-06-26", "close": 385216.0, "volume": 66.0}, {"date": "2020-06-29", "close": 398976.0, "volume": 21.0}, {"date": "2020-06-30", "close": 390720.0, "volume": 8.0}, {"date": "2020-07-01", "close": 389184.0, "volume": 10.0}, {"date": "2020-07-02", "close": 383040.0, "volume": 8.0}, {"date": "2020-07-06", "close": 379520.0, "volume": 8.0}, {"date": "2020-07-07", "close": 387584.0, "volume": 12.0}, {"date": "2020-07-08", "close": 422400.0, "volume": 48.0}, {"date": "2020-07-09", "close": 422400.0, "volume": 29.0}, {"date": "2020-07-10", "close": 410560.0, "volume": 13.0}, {"date": "2020-07-13", "close": 348800.0, "volume": 100.0}, {"date": "2020-07-14", "close": 361728.0, "volume": 19.0}, {"date": "2020-07-15", "close": 364160.0, "volume": 12.0}, {"date": "2020-07-16", "close": 407040.0, "volume": 69.0}, {"date": "2020-07-17", "close": 518400.0, "volume": 149.0}, {"date": "2020-07-20", "close": 992000.0, "volume": 416.0}, {"date": "2020-07-21", "close": 1068800.0, "volume": 379.0}, {"date": "2020-07-22", "close": 832000.0, "volume": 126.0}, {"date": "2020-07-23", "close": 966400.0, "volume": 114.0}, {"date": "2020-07-24", "close": 928000.0, "volume": 36.0}, {"date": "2020-07-27", "close": 832000.0, "volume": 27.0}, {"date": "2020-07-28", "close": 748800.0, "volume": 42.0}, {"date": "2020-07-29", "close": 729600.0, "volume": 25.0}, {"date": "2020-07-30", "close": 857600.0, "volume": 38.0}, {"date": "2020-07-31", "close": 825600.0, "volume": 49.0}, {"date": "2020-08-03", "close": 793600.0, "volume": 18.0}, {"date": "2020-08-04", "close": 774400.0, "volume": 13.0}, {"date": "2020-08-05", "close": 800000.0, "volume": 17.0}, {"date": "2020-08-06", "close": 768000.0, "volume": 27.0}, {"date": "2020-08-07", "close": 742400.0, "volume": 19.0}, {"date": "2020-08-10", "close": 716800.0, "volume": 16.0}, {"date": "2020-08-11", "close": 652800.0, "volume": 27.0}, {"date": "2020-08-12", "close": 570048.0, "volume": 25.0}, {"date": "2020-08-13", "close": 729600.0, "volume": 36.0}, {"date": "2020-08-14", "close": 652800.0, "volume": 13.0}, {"date": "2020-08-17", "close": 659200.0, "volume": 8.0}, {"date": "2020-08-18", "close": 631872.0, "volume": 12.0}, {"date": "2020-08-19", "close": 625024.0, "volume": 14.0}, {"date": "2020-08-20", "close": 592640.0, "volume": 11.0}, {"date": "2020-08-21", "close": 562560.0, "volume": 12.0}, {"date": "2020-08-24", "close": 534592.0, "volume": 13.0}, {"date": "2020-08-25", "close": 545984.0, "volume": 8.0}, {"date": "2020-08-26", "close": 610944.0, "volume": 17.0}, {"date": "2020-08-27", "close": 621504.0, "volume": 19.0}, {"date": "2020-08-28", "close": 613504.0, "volume": 7.0}, {"date": "2020-08-31", "close": 566528.0, "volume": 8.0}, {"date": "2020-09-01", "close": 539200.0, "volume": 10.0}, {"date": "2020-09-02", "close": 533824.0, "volume": 7.0}, {"date": "2020-09-03", "close": 560000.0, "volume": 13.0}, {"date": "2020-09-04", "close": 528640.0, "volume": 12.0}, {"date": "2020-09-08", "close": 493760.0, "volume": 10.0}, {"date": "2020-09-09", "close": 517632.0, "volume": 10.0}, {"date": "2020-09-10", "close": 492800.0, "volume": 7.0}, {"date": "2020-09-11", "close": 486400.0, "volume": 4.0}, {"date": "2020-09-14", "close": 492736.0, "volume": 7.0}, {"date": "2020-09-15", "close": 512384.0, "volume": 13.0}, {"date": "2020-09-16", "close": 562176.0, "volume": 15.0}, {"date": "2020-09-17", "close": 633600.0, "volume": 58.0}, {"date": "2020-09-18", "close": 590784.0, "volume": 22.0}, {"date": "2020-09-21", "close": 595328.0, "volume": 10.0}, {"date": "2020-09-22", "close": 592000.0, "volume": 8.0}, {"date": "2020-09-23", "close": 576064.0, "volume": 12.0}, {"date": "2020-09-24", "close": 553600.0, "volume": 11.0}, {"date": "2020-09-25", "close": 542720.0, "volume": 7.0}, {"date": "2020-09-28", "close": 544704.0, "volume": 7.0}, {"date": "2020-09-29", "close": 576000.0, "volume": 12.0}, {"date": "2020-09-30", "close": 537600.0, "volume": 13.0}, {"date": "2020-10-01", "close": 515712.0, "volume": 5.0}, {"date": "2020-10-02", "close": 512000.0, "volume": 6.0}, {"date": "2020-10-05", "close": 505664.0, "volume": 7.0}, {"date": "2020-10-06", "close": 490944.0, "volume": 6.0}, {"date": "2020-10-07", "close": 485056.0, "volume": 10.0}, {"date": "2020-10-08", "close": 499264.0, "volume": 8.0}, {"date": "2020-10-09", "close": 491456.0, "volume": 6.0}, {"date": "2020-10-12", "close": 486400.0, "volume": 3.0}, {"date": "2020-10-13", "close": 490688.0, "volume": 7.0}, {"date": "2020-10-14", "close": 473024.0, "volume": 6.0}, {"date": "2020-10-15", "close": 470400.0, "volume": 5.0}, {"date": "2020-10-16", "close": 472384.0, "volume": 6.0}, {"date": "2020-10-19", "close": 465152.0, "volume": 4.0}, {"date": "2020-10-20", "close": 450496.0, "volume": 8.0}, {"date": "2020-10-21", "close": 418560.0, "volume": 11.0}, {"date": "2020-10-22", "close": 431104.0, "volume": 7.0}, {"date": "2020-10-23", "close": 426624.0, "volume": 5.0}, {"date": "2020-10-26", "close": 408704.0, "volume": 5.0}, {"date": "2020-10-27", "close": 398400.0, "volume": 4.0}, {"date": "2020-10-28", "close": 374464.0, "volume": 5.0}, {"date": "2020-10-29", "close": 385664.0, "volume": 6.0}, {"date": "2020-10-30", "close": 359616.0, "volume": 5.0}, {"date": "2020-11-02", "close": 371200.0, "volume": 7.0}, {"date": "2020-11-03", "close": 372736.0, "volume": 4.0}, {"date": "2020-11-04", "close": 369792.0, "volume": 5.0}, {"date": "2020-11-05", "close": 363712.0, "volume": 4.0}, {"date": "2020-11-06", "close": 359872.0, "volume": 5.0}, {"date": "2020-11-09", "close": 339264.0, "volume": 8.0}, {"date": "2020-11-10", "close": 353280.0, "volume": 7.0}, {"date": "2020-11-11", "close": 359680.0, "volume": 9.0}, {"date": "2020-11-12", "close": 367808.0, "volume": 6.0}, {"date": "2020-11-13", "close": 395456.0, "volume": 10.0}, {"date": "2020-11-16", "close": 387200.0, "volume": 13.0}, {"date": "2020-11-17", "close": 377344.0, "volume": 8.0}, {"date": "2020-11-18", "close": 369536.0, "volume": 7.0}, {"date": "2020-11-19", "close": 373632.0, "volume": 7.0}, {"date": "2020-11-20", "close": 371328.0, "volume": 7.0}, {"date": "2020-11-23", "close": 368000.0, "volume": 8.0}, {"date": "2020-11-24", "close": 360960.0, "volume": 12.0}, {"date": "2020-11-25", "close": 353280.0, "volume": 6.0}, {"date": "2020-11-27", "close": 366080.0, "volume": 6.0}, {"date": "2020-11-30", "close": 391104.0, "volume": 23.0}, {"date": "2020-12-01", "close": 395712.0, "volume": 14.0}, {"date": "2020-12-02", "close": 400640.0, "volume": 17.0}, {"date": "2020-12-03", "close": 391936.0, "volume": 6.0}, {"date": "2020-12-04", "close": 403200.0, "volume": 16.0}, {"date": "2020-12-07", "close": 448000.0, "volume": 233.0}, {"date": "2020-12-08", "close": 415360.0, "volume": 36.0}, {"date": "2020-12-09", "close": 412800.0, "volume": 27.0}, {"date": "2020-12-10", "close": 393600.0, "volume": 13.0}, {"date": "2020-12-11", "close": 384256.0, "volume": 15.0}, {"date": "2020-12-14", "close": 372480.0, "volume": 13.0}, {"date": "2020-12-15", "close": 380800.0, "volume": 48.0}, {"date": "2020-12-16", "close": 372800.0, "volume": 16.0}, {"date": "2020-12-17", "close": 392576.0, "volume": 13.0}, {"date": "2020-12-18", "close": 379904.0, "volume": 14.0}, {"date": "2020-12-21", "close": 364864.0, "volume": 22.0}, {"date": "2020-12-22", "close": 365696.0, "volume": 17.0}, {"date": "2020-12-23", "close": 422400.0, "volume": 63.0}, {"date": "2020-12-24", "close": 425600.0, "volume": 85.0}, {"date": "2020-12-28", "close": 446720.0, "volume": 35.0}, {"date": "2020-12-29", "close": 419200.0, "volume": 24.0}, {"date": "2020-12-30", "close": 436480.0, "volume": 23.0}, {"date": "2020-12-31", "close": 432000.0, "volume": 14.0}, {"date": "2021-01-04", "close": 457600.0, "volume": 45.0}, {"date": "2021-01-05", "close": 525184.0, "volume": 79.0}, {"date": "2021-01-06", "close": 488256.0, "volume": 37.0}, {"date": "2021-01-07", "close": 504320.0, "volume": 26.0}, {"date": "2021-01-08", "close": 536320.0, "volume": 35.0}, {"date": "2021-01-11", "close": 521600.0, "volume": 246.0}, {"date": "2021-01-12", "close": 592000.0, "volume": 176.0}, {"date": "2021-01-13", "close": 639936.0, "volume": 152.0}, {"date": "2021-01-14", "close": 612096.0, "volume": 77.0}, {"date": "2021-01-15", "close": 582400.0, "volume": 47.0}, {"date": "2021-01-19", "close": 583616.0, "volume": 50.0}, {"date": "2021-01-20", "close": 594432.0, "volume": 38.0}, {"date": "2021-01-21", "close": 627200.0, "volume": 61.0}, {"date": "2021-01-22", "close": 659200.0, "volume": 57.0}, {"date": "2021-01-25", "close": 652800.0, "volume": 61.0}, {"date": "2021-01-26", "close": 633984.0, "volume": 39.0}, {"date": "2021-01-27", "close": 608640.0, "volume": 71.0}, {"date": "2021-01-28", "close": 627840.0, "volume": 64.0}, {"date": "2021-01-29", "close": 626304.0, "volume": 50.0}, {"date": "2021-02-01", "close": 619840.0, "volume": 32.0}, {"date": "2021-02-02", "close": 672000.0, "volume": 62.0}, {"date": "2021-02-03", "close": 768000.0, "volume": 145.0}, {"date": "2021-02-04", "close": 851200.0, "volume": 202.0}, {"date": "2021-02-05", "close": 812800.0, "volume": 58.0}, {"date": "2021-02-08", "close": 992000.0, "volume": 241.0}, {"date": "2021-02-09", "close": 1030400.0, "volume": 210.0}, {"date": "2021-02-10", "close": 1043200.0, "volume": 110.0}, {"date": "2021-02-11", "close": 1280000.0, "volume": 200.0}, {"date": "2021-02-12", "close": 1164800.0, "volume": 71.0}, {"date": "2021-02-16", "close": 1132800.0, "volume": 56.0}, {"date": "2021-02-17", "close": 1075200.0, "volume": 51.0}, {"date": "2021-02-18", "close": 934400.0, "volume": 59.0}, {"date": "2021-02-19", "close": 908800.0, "volume": 36.0}, {"date": "2021-02-22", "close": 825600.0, "volume": 35.0}, {"date": "2021-02-23", "close": 780800.0, "volume": 59.0}, {"date": "2021-02-24", "close": 800000.0, "volume": 29.0}, {"date": "2021-02-25", "close": 780800.0, "volume": 43.0}, {"date": "2021-02-26", "close": 761600.0, "volume": 25.0}, {"date": "2021-03-01", "close": 780800.0, "volume": 19.0}, {"date": "2021-03-02", "close": 780800.0, "volume": 18.0}, {"date": "2021-03-03", "close": 723200.0, "volume": 25.0}, {"date": "2021-03-04", "close": 619520.0, "volume": 47.0}, {"date": "2021-03-05", "close": 652800.0, "volume": 37.0}, {"date": "2021-03-08", "close": 652800.0, "volume": 20.0}, {"date": "2021-03-09", "close": 736000.0, "volume": 61.0}, {"date": "2021-03-10", "close": 729600.0, "volume": 25.0}, {"date": "2021-03-11", "close": 768000.0, "volume": 20.0}, {"date": "2021-03-12", "close": 812800.0, "volume": 22.0}, {"date": "2021-03-15", "close": 838400.0, "volume": 26.0}, {"date": "2021-03-16", "close": 812800.0, "volume": 22.0}, {"date": "2021-03-17", "close": 960000.0, "volume": 190.0}, {"date": "2021-03-18", "close": 876800.0, "volume": 43.0}, {"date": "2021-03-19", "close": 928000.0, "volume": 43.0}, {"date": "2021-03-22", "close": 953600.0, "volume": 47.0}, {"date": "2021-03-23", "close": 883200.0, "volume": 26.0}, {"date": "2021-03-24", "close": 793600.0, "volume": 23.0}, {"date": "2021-03-25", "close": 838400.0, "volume": 23.0}, {"date": "2021-03-26", "close": 812800.0, "volume": 14.0}, {"date": "2021-03-29", "close": 774400.0, "volume": 15.0}, {"date": "2021-03-30", "close": 800000.0, "volume": 16.0}, {"date": "2021-03-31", "close": 819200.0, "volume": 17.0}, {"date": "2021-04-01", "close": 780800.0, "volume": 16.0}, {"date": "2021-04-05", "close": 768000.0, "volume": 14.0}, {"date": "2021-04-06", "close": 774400.0, "volume": 11.0}, {"date": "2021-04-07", "close": 742400.0, "volume": 17.0}, {"date": "2021-04-08", "close": 742400.0, "volume": 10.0}, {"date": "2021-04-09", "close": 755200.0, "volume": 15.0}, {"date": "2021-04-12", "close": 697600.0, "volume": 19.0}, {"date": "2021-04-13", "close": 697600.0, "volume": 13.0}, {"date": "2021-04-14", "close": 697600.0, "volume": 9.0}, {"date": "2021-04-15", "close": 665600.0, "volume": 16.0}, {"date": "2021-04-16", "close": 627200.0, "volume": 21.0}, {"date": "2021-04-19", "close": 691200.0, "volume": 61.0}, {"date": "2021-04-20", "close": 640000.0, "volume": 18.0}, {"date": "2021-04-21", "close": 656000.0, "volume": 15.0}, {"date": "2021-04-22", "close": 659200.0, "volume": 22.0}, {"date": "2021-04-23", "close": 665600.0, "volume": 11.0}, {"date": "2021-04-26", "close": 704000.0, "volume": 18.0}, {"date": "2021-04-27", "close": 697600.0, "volume": 12.0}, {"date": "2021-04-28", "close": 729600.0, "volume": 15.0}, {"date": "2021-04-29", "close": 736000.0, "volume": 10.0}, {"date": "2021-04-30", "close": 729600.0, "volume": 9.0}, {"date": "2021-05-03", "close": 729600.0, "volume": 11.0}, {"date": "2021-05-04", "close": 736000.0, "volume": 20.0}, {"date": "2021-05-05", "close": 723200.0, "volume": 28.0}, {"date": "2021-05-06", "close": 704000.0, "volume": 18.0}, {"date": "2021-05-07", "close": 684800.0, "volume": 12.0}, {"date": "2021-05-10", "close": 659200.0, "volume": 14.0}, {"date": "2021-05-11", "close": 665600.0, "volume": 13.0}, {"date": "2021-05-12", "close": 665600.0, "volume": 9.0}, {"date": "2021-05-13", "close": 620800.0, "volume": 16.0}, {"date": "2021-05-14", "close": 678400.0, "volume": 12.0}, {"date": "2021-05-17", "close": 665600.0, "volume": 11.0}, {"date": "2021-05-18", "close": 697600.0, "volume": 19.0}, {"date": "2021-05-19", "close": 700800.0, "volume": 9.0}, {"date": "2021-05-20", "close": 723200.0, "volume": 11.0}, {"date": "2021-05-21", "close": 723200.0, "volume": 10.0}, {"date": "2021-05-24", "close": 729600.0, "volume": 6.0}, {"date": "2021-05-25", "close": 716800.0, "volume": 12.0}, {"date": "2021-05-26", "close": 716800.0, "volume": 11.0}, {"date": "2021-05-27", "close": 755200.0, "volume": 20.0}, {"date": "2021-05-28", "close": 755200.0, "volume": 13.0}, {"date": "2021-06-01", "close": 793600.0, "volume": 17.0}, {"date": "2021-06-02", "close": 793600.0, "volume": 15.0}, {"date": "2021-06-03", "close": 793600.0, "volume": 14.0}, {"date": "2021-06-04", "close": 838400.0, "volume": 41.0}, {"date": "2021-06-07", "close": 876800.0, "volume": 24.0}, {"date": "2021-06-08", "close": 870400.0, "volume": 22.0}, {"date": "2021-06-09", "close": 832000.0, "volume": 13.0}, {"date": "2021-06-10", "close": 832000.0, "volume": 15.0}, {"date": "2021-06-11", "close": 851200.0, "volume": 8.0}, {"date": "2021-06-14", "close": 889600.0, "volume": 10.0}, {"date": "2021-06-15", "close": 851200.0, "volume": 9.0}, {"date": "2021-06-16", "close": 787200.0, "volume": 18.0}, {"date": "2021-06-17", "close": 780800.0, "volume": 11.0}, {"date": "2021-06-18", "close": 780800.0, "volume": 9.0}, {"date": "2021-06-21", "close": 729600.0, "volume": 16.0}, {"date": "2021-06-22", "close": 710400.0, "volume": 10.0}, {"date": "2021-06-23", "close": 716800.0, "volume": 14.0}, {"date": "2021-06-24", "close": 704000.0, "volume": 22.0}, {"date": "2021-06-25", "close": 761600.0, "volume": 130.0}, {"date": "2021-06-28", "close": 774400.0, "volume": 28.0}, {"date": "2021-06-29", "close": 729600.0, "volume": 19.0}, {"date": "2021-06-30", "close": 710400.0, "volume": 16.0}, {"date": "2021-07-01", "close": 716800.0, "volume": 9.0}, {"date": "2021-07-02", "close": 697600.0, "volume": 11.0}, {"date": "2021-07-06", "close": 678400.0, "volume": 9.0}, {"date": "2021-07-07", "close": 665600.0, "volume": 12.0}, {"date": "2021-07-08", "close": 665600.0, "volume": 9.0}, {"date": "2021-07-09", "close": 684800.0, "volume": 9.0}, {"date": "2021-07-12", "close": 665600.0, "volume": 7.0}, {"date": "2021-07-13", "close": 646400.0, "volume": 10.0}, {"date": "2021-07-14", "close": 618560.0, "volume": 13.0}, {"date": "2021-07-15", "close": 631040.0, "volume": 9.0}, {"date": "2021-07-16", "close": 626944.0, "volume": 9.0}, {"date": "2021-07-19", "close": 627136.0, "volume": 8.0}, {"date": "2021-07-20", "close": 613440.0, "volume": 12.0}, {"date": "2021-07-21", "close": 672000.0, "volume": 16.0}, {"date": "2021-07-22", "close": 646400.0, "volume": 7.0}, {"date": "2021-07-23", "close": 627200.0, "volume": 20.0}, {"date": "2021-07-26", "close": 448256.0, "volume": 59.0}, {"date": "2021-07-27", "close": 467328.0, "volume": 24.0}, {"date": "2021-07-28", "close": 473280.0, "volume": 11.0}, {"date": "2021-07-29", "close": 464960.0, "volume": 11.0}, {"date": "2021-07-30", "close": 458240.0, "volume": 8.0}, {"date": "2021-08-02", "close": 459584.0, "volume": 9.0}, {"date": "2021-08-03", "close": 443264.0, "volume": 13.0}, {"date": "2021-08-04", "close": 424384.0, "volume": 16.0}, {"date": "2021-08-05", "close": 443840.0, "volume": 18.0}, {"date": "2021-08-06", "close": 441600.0, "volume": 14.0}, {"date": "2021-08-09", "close": 448064.0, "volume": 11.0}, {"date": "2021-08-10", "close": 496640.0, "volume": 34.0}, {"date": "2021-08-11", "close": 460736.0, "volume": 23.0}, {"date": "2021-08-12", "close": 449408.0, "volume": 12.0}, {"date": "2021-08-13", "close": 435200.0, "volume": 11.0}, {"date": "2021-08-16", "close": 437056.0, "volume": 14.0}, {"date": "2021-08-17", "close": 427840.0, "volume": 14.0}, {"date": "2021-08-18", "close": 428672.0, "volume": 25.0}, {"date": "2021-08-19", "close": 433280.0, "volume": 27.0}, {"date": "2021-08-20", "close": 423680.0, "volume": 17.0}, {"date": "2021-08-23", "close": 441408.0, "volume": 17.0}, {"date": "2021-08-24", "close": 451328.0, "volume": 56.0}, {"date": "2021-08-25", "close": 443904.0, "volume": 18.0}, {"date": "2021-08-26", "close": 450752.0, "volume": 20.0}, {"date": "2021-08-27", "close": 452160.0, "volume": 13.0}, {"date": "2021-08-30", "close": 443584.0, "volume": 12.0}, {"date": "2021-08-31", "close": 451776.0, "volume": 14.0}, {"date": "2021-09-01", "close": 464832.0, "volume": 15.0}, {"date": "2021-09-02", "close": 473536.0, "volume": 15.0}, {"date": "2021-09-03", "close": 451968.0, "volume": 15.0}, {"date": "2021-09-07", "close": 446720.0, "volume": 14.0}, {"date": "2021-09-08", "close": 428160.0, "volume": 18.0}, {"date": "2021-09-09", "close": 432704.0, "volume": 12.0}, {"date": "2021-09-10", "close": 422400.0, "volume": 13.0}, {"date": "2021-09-13", "close": 419200.0, "volume": 18.0}, {"date": "2021-09-14", "close": 393216.0, "volume": 27.0}, {"date": "2021-09-15", "close": 397184.0, "volume": 12.0}, {"date": "2021-09-16", "close": 403520.0, "volume": 17.0}, {"date": "2021-09-17", "close": 396288.0, "volume": 19.0}, {"date": "2021-09-20", "close": 376960.0, "volume": 21.0}, {"date": "2021-09-21", "close": 385984.0, "volume": 19.0}, {"date": "2021-09-22", "close": 384960.0, "volume": 23.0}, {"date": "2021-09-23", "close": 400640.0, "volume": 18.0}, {"date": "2021-09-24", "close": 388032.0, "volume": 14.0}, {"date": "2021-09-27", "close": 394496.0, "volume": 22.0}, {"date": "2021-09-28", "close": 376896.0, "volume": 27.0}, {"date": "2021-09-29", "close": 370880.0, "volume": 28.0}, {"date": "2021-09-30", "close": 384704.0, "volume": 29.0}, {"date": "2021-10-01", "close": 376704.0, "volume": 22.0}, {"date": "2021-10-04", "close": 366720.0, "volume": 16.0}, {"date": "2021-10-05", "close": 364544.0, "volume": 28.0}, {"date": "2021-10-06", "close": 341824.0, "volume": 22.0}, {"date": "2021-10-07", "close": 347904.0, "volume": 25.0}, {"date": "2021-10-08", "close": 337472.0, "volume": 26.0}, {"date": "2021-10-11", "close": 332864.0, "volume": 22.0}, {"date": "2021-10-12", "close": 355584.0, "volume": 19.0}, {"date": "2021-10-13", "close": 359936.0, "volume": 8.0}, {"date": "2021-10-14", "close": 351360.0, "volume": 39.0}, {"date": "2021-10-15", "close": 364800.0, "volume": 23.0}, {"date": "2021-10-18", "close": 387200.0, "volume": 41.0}, {"date": "2021-10-19", "close": 381888.0, "volume": 17.0}, {"date": "2021-10-20", "close": 374272.0, "volume": 21.0}, {"date": "2021-10-21", "close": 373888.0, "volume": 21.0}, {"date": "2021-10-22", "close": 354240.0, "volume": 31.0}, {"date": "2021-10-25", "close": 359488.0, "volume": 16.0}, {"date": "2021-10-26", "close": 368576.0, "volume": 26.0}, {"date": "2021-10-27", "close": 349632.0, "volume": 21.0}, {"date": "2021-10-28", "close": 353856.0, "volume": 16.0}, {"date": "2021-10-29", "close": 353280.0, "volume": 12.0}, {"date": "2021-11-01", "close": 371200.0, "volume": 16.0}, {"date": "2021-11-02", "close": 359104.0, "volume": 12.0}, {"date": "2021-11-03", "close": 361856.0, "volume": 15.0}, {"date": "2021-11-04", "close": 357312.0, "volume": 11.0}, {"date": "2021-11-05", "close": 350912.0, "volume": 23.0}, {"date": "2021-11-08", "close": 356416.0, "volume": 25.0}, {"date": "2021-11-09", "close": 376960.0, "volume": 25.0}, {"date": "2021-11-10", "close": 348800.0, "volume": 20.0}, {"date": "2021-11-11", "close": 345728.0, "volume": 21.0}, {"date": "2021-11-12", "close": 347008.0, "volume": 19.0}, {"date": "2021-11-15", "close": 369984.0, "volume": 33.0}, {"date": "2021-11-16", "close": 349248.0, "volume": 20.0}, {"date": "2021-11-17", "close": 337792.0, "volume": 22.0}, {"date": "2021-11-18", "close": 323392.0, "volume": 24.0}, {"date": "2021-11-19", "close": 309824.0, "volume": 31.0}, {"date": "2021-11-22", "close": 297920.0, "volume": 39.0}, {"date": "2021-11-23", "close": 312448.0, "volume": 122.0}, {"date": "2021-11-24", "close": 304384.0, "volume": 54.0}, {"date": "2021-11-26", "close": 323200.0, "volume": 39.0}, {"date": "2021-11-29", "close": 305408.0, "volume": 60.0}, {"date": "2021-11-30", "close": 300288.0, "volume": 32.0}, {"date": "2021-12-01", "close": 273216.0, "volume": 46.0}, {"date": "2021-12-02", "close": 280192.0, "volume": 23.0}, {"date": "2021-12-03", "close": 265600.0, "volume": 17.0}, {"date": "2021-12-06", "close": 262208.0, "volume": 33.0}, {"date": "2021-12-07", "close": 276160.0, "volume": 28.0}, {"date": "2021-12-08", "close": 285632.0, "volume": 18.0}, {"date": "2021-12-09", "close": 256320.0, "volume": 40.0}, {"date": "2021-12-10", "close": 244992.0, "volume": 43.0}, {"date": "2021-12-13", "close": 265600.0, "volume": 49.0}, {"date": "2021-12-14", "close": 256000.0, "volume": 20.0}, {"date": "2021-12-15", "close": 280192.0, "volume": 28.0}, {"date": "2021-12-16", "close": 264704.0, "volume": 21.0}, {"date": "2021-12-17", "close": 265408.0, "volume": 39.0}, {"date": "2021-12-20", "close": 254080.0, "volume": 22.0}, {"date": "2021-12-21", "close": 250240.0, "volume": 16.0}, {"date": "2021-12-22", "close": 256896.0, "volume": 16.0}, {"date": "2021-12-23", "close": 256064.0, "volume": 16.0}, {"date": "2021-12-27", "close": 250688.0, "volume": 14.0}, {"date": "2021-12-28", "close": 250368.0, "volume": 13.0}, {"date": "2021-12-29", "close": 233152.0, "volume": 18.0}, {"date": "2021-12-30", "close": 232768.0, "volume": 20.0}, {"date": "2021-12-31", "close": 228928.0, "volume": 22.0}, {"date": "2022-01-03", "close": 253888.0, "volume": 31.0}, {"date": "2022-01-04", "close": 239424.0, "volume": 26.0}, {"date": "2022-01-05", "close": 224192.0, "volume": 16.0}, {"date": "2022-01-06", "close": 216768.0, "volume": 16.0}, {"date": "2022-01-07", "close": 216576.0, "volume": 11.0}, {"date": "2022-01-10", "close": 205440.0, "volume": 15.0}, {"date": "2022-01-11", "close": 208896.0, "volume": 14.0}, {"date": "2022-01-12", "close": 197120.0, "volume": 23.0}, {"date": "2022-01-13", "close": 183872.0, "volume": 21.0}, {"date": "2022-01-14", "close": 183040.0, "volume": 18.0}, {"date": "2022-01-18", "close": 178048.0, "volume": 17.0}, {"date": "2022-01-19", "close": 172608.0, "volume": 19.0}, {"date": "2022-01-20", "close": 161408.0, "volume": 26.0}, {"date": "2022-01-21", "close": 149760.0, "volume": 38.0}, {"date": "2022-01-24", "close": 149696.0, "volume": 34.0}, {"date": "2022-01-25", "close": 156928.0, "volume": 24.0}, {"date": "2022-01-26", "close": 155136.0, "volume": 31.0}, {"date": "2022-01-27", "close": 139136.0, "volume": 34.0}, {"date": "2022-01-28", "close": 142912.0, "volume": 22.0}, {"date": "2022-01-31", "close": 155520.0, "volume": 25.0}, {"date": "2022-02-01", "close": 151808.0, "volume": 40.0}, {"date": "2022-02-02", "close": 144512.0, "volume": 32.0}, {"date": "2022-02-03", "close": 136448.0, "volume": 26.0}, {"date": "2022-02-04", "close": 139648.0, "volume": 28.0}, {"date": "2022-02-07", "close": 148928.0, "volume": 32.0}, {"date": "2022-02-08", "close": 139520.0, "volume": 35.0}, {"date": "2022-02-09", "close": 140160.0, "volume": 30.0}, {"date": "2022-02-10", "close": 140928.0, "volume": 55.0}, {"date": "2022-02-11", "close": 134208.0, "volume": 37.0}, {"date": "2022-02-14", "close": 126656.0, "volume": 34.0}, {"date": "2022-02-15", "close": 132352.0, "volume": 37.0}, {"date": "2022-02-16", "close": 131008.0, "volume": 29.0}, {"date": "2022-02-17", "close": 124800.0, "volume": 30.0}, {"date": "2022-02-18", "close": 114752.0, "volume": 43.0}, {"date": "2022-02-22", "close": 116352.0, "volume": 24.0}, {"date": "2022-02-23", "close": 108928.0, "volume": 23.0}, {"date": "2022-02-24", "close": 112128.0, "volume": 33.0}, {"date": "2022-02-25", "close": 112000.0, "volume": 15.0}, {"date": "2022-02-28", "close": 118336.0, "volume": 24.0}, {"date": "2022-03-01", "close": 120256.0, "volume": 21.0}, {"date": "2022-03-02", "close": 122304.0, "volume": 35.0}, {"date": "2022-03-03", "close": 162752.0, "volume": 614.0}, {"date": "2022-03-04", "close": 132480.0, "volume": 115.0}, {"date": "2022-03-07", "close": 128064.0, "volume": 61.0}, {"date": "2022-03-08", "close": 144320.0, "volume": 86.0}, {"date": "2022-03-09", "close": 147648.0, "volume": 61.0}, {"date": "2022-03-10", "close": 143360.0, "volume": 31.0}, {"date": "2022-03-11", "close": 142720.0, "volume": 26.0}, {"date": "2022-03-14", "close": 134400.0, "volume": 26.0}, {"date": "2022-03-15", "close": 136064.0, "volume": 22.0}, {"date": "2022-03-16", "close": 149184.0, "volume": 40.0}, {"date": "2022-03-17", "close": 162752.0, "volume": 33.0}, {"date": "2022-03-18", "close": 153600.0, "volume": 60.0}, {"date": "2022-03-21", "close": 155200.0, "volume": 50.0}, {"date": "2022-03-22", "close": 161856.0, "volume": 38.0}, {"date": "2022-03-23", "close": 152256.0, "volume": 33.0}, {"date": "2022-03-24", "close": 152064.0, "volume": 19.0}, {"date": "2022-03-25", "close": 147200.0, "volume": 24.0}, {"date": "2022-03-28", "close": 140608.0, "volume": 33.0}, {"date": "2022-03-29", "close": 147008.0, "volume": 29.0}, {"date": "2022-03-30", "close": 141824.0, "volume": 23.0}, {"date": "2022-03-31", "close": 147328.0, "volume": 108.0}, {"date": "2022-04-01", "close": 139584.0, "volume": 39.0}, {"date": "2022-04-04", "close": 146368.0, "volume": 32.0}, {"date": "2022-04-05", "close": 139200.0, "volume": 38.0}, {"date": "2022-04-06", "close": 135232.0, "volume": 60.0}, {"date": "2022-04-07", "close": 140672.0, "volume": 63.0}, {"date": "2022-04-08", "close": 132480.0, "volume": 29.0}, {"date": "2022-04-11", "close": 126528.0, "volume": 45.0}, {"date": "2022-04-12", "close": 117760.0, "volume": 44.0}, {"date": "2022-04-13", "close": 121600.0, "volume": 32.0}, {"date": "2022-04-14", "close": 120256.0, "volume": 26.0}, {"date": "2022-04-18", "close": 111232.0, "volume": 37.0}, {"date": "2022-04-19", "close": 114048.0, "volume": 20.0}, {"date": "2022-04-20", "close": 112896.0, "volume": 25.0}, {"date": "2022-04-21", "close": 106368.0, "volume": 23.0}, {"date": "2022-04-22", "close": 101184.0, "volume": 29.0}, {"date": "2022-04-25", "close": 101824.0, "volume": 25.0}, {"date": "2022-04-26", "close": 97344.0, "volume": 26.0}, {"date": "2022-04-27", "close": 96000.0, "volume": 29.0}, {"date": "2022-04-28", "close": 97600.0, "volume": 41.0}, {"date": "2022-04-29", "close": 93376.0, "volume": 22.0}, {"date": "2022-05-02", "close": 94016.0, "volume": 22.0}, {"date": "2022-05-03", "close": 94976.0, "volume": 27.0}, {"date": "2022-05-04", "close": 97920.0, "volume": 23.0}, {"date": "2022-05-05", "close": 91328.0, "volume": 25.0}, {"date": "2022-05-06", "close": 92032.0, "volume": 28.0}, {"date": "2022-05-09", "close": 84608.0, "volume": 29.0}, {"date": "2022-05-10", "close": 87040.0, "volume": 25.0}, {"date": "2022-05-11", "close": 73408.0, "volume": 54.0}, {"date": "2022-05-12", "close": 75968.0, "volume": 43.0}, {"date": "2022-05-13", "close": 84288.0, "volume": 38.0}, {"date": "2022-05-16", "close": 57856.0, "volume": 16.0}, {"date": "2022-05-17", "close": 44200.0, "volume": 176.0}, {"date": "2022-05-18", "close": 38400.0, "volume": 136.0}, {"date": "2022-05-19", "close": 44200.0, "volume": 552.0}, {"date": "2022-05-20", "close": 50800.0, "volume": 823.0}, {"date": "2022-05-23", "close": 47000.0, "volume": 1030.0}, {"date": "2022-05-24", "close": 42600.0, "volume": 193.0}, {"date": "2022-05-25", "close": 39800.0, "volume": 123.0}, {"date": "2022-05-26", "close": 41200.0, "volume": 111.0}, {"date": "2022-05-27", "close": 44800.0, "volume": 133.0}, {"date": "2022-05-31", "close": 48800.0, "volume": 491.0}, {"date": "2022-06-01", "close": 63000.0, "volume": 8147.0}, {"date": "2022-06-02", "close": 56000.0, "volume": 1266.0}, {"date": "2022-06-03", "close": 49400.0, "volume": 760.0}, {"date": "2022-06-06", "close": 46000.0, "volume": 415.0}, {"date": "2022-06-07", "close": 44600.0, "volume": 331.0}, {"date": "2022-06-08", "close": 45400.0, "volume": 384.0}, {"date": "2022-06-09", "close": 42200.0, "volume": 351.0}, {"date": "2022-06-10", "close": 38600.0, "volume": 190.0}, {"date": "2022-06-13", "close": 35400.0, "volume": 186.0}, {"date": "2022-06-14", "close": 36800.0, "volume": 227.0}, {"date": "2022-06-15", "close": 35600.0, "volume": 113.0}, {"date": "2022-06-16", "close": 33800.0, "volume": 109.0}, {"date": "2022-06-17", "close": 35400.0, "volume": 128.0}, {"date": "2022-06-21", "close": 36800.0, "volume": 120.0}, {"date": "2022-06-22", "close": 38200.0, "volume": 141.0}, {"date": "2022-06-23", "close": 39800.0, "volume": 189.0}, {"date": "2022-06-24", "close": 37400.0, "volume": 238.0}, {"date": "2022-06-27", "close": 35400.0, "volume": 163.0}, {"date": "2022-06-28", "close": 33800.0, "volume": 150.0}, {"date": "2022-06-29", "close": 33200.0, "volume": 222.0}, {"date": "2022-06-30", "close": 31600.0, "volume": 116.0}, {"date": "2022-07-01", "close": 32200.0, "volume": 132.0}, {"date": "2022-07-05", "close": 33400.0, "volume": 152.0}, {"date": "2022-07-06", "close": 31600.0, "volume": 209.0}, {"date": "2022-07-07", "close": 32800.0, "volume": 114.0}, {"date": "2022-07-08", "close": 33400.0, "volume": 80.0}, {"date": "2022-07-11", "close": 30400.0, "volume": 105.0}, {"date": "2022-07-12", "close": 28000.0, "volume": 168.0}, {"date": "2022-07-13", "close": 27000.0, "volume": 105.0}, {"date": "2022-07-14", "close": 25600.0, "volume": 66.0}, {"date": "2022-07-15", "close": 25400.0, "volume": 84.0}, {"date": "2022-07-18", "close": 25000.0, "volume": 64.0}, {"date": "2022-07-19", "close": 26000.0, "volume": 118.0}, {"date": "2022-07-20", "close": 27000.0, "volume": 88.0}, {"date": "2022-07-21", "close": 26200.0, "volume": 58.0}, {"date": "2022-07-22", "close": 23800.0, "volume": 116.0}, {"date": "2022-07-25", "close": 34600.0, "volume": 2687.0}, {"date": "2022-07-26", "close": 33800.0, "volume": 2850.0}, {"date": "2022-07-27", "close": 32000.0, "volume": 944.0}, {"date": "2022-07-28", "close": 37400.0, "volume": 1420.0}, {"date": "2022-07-29", "close": 33600.0, "volume": 1842.0}, {"date": "2022-08-01", "close": 37200.0, "volume": 1260.0}, {"date": "2022-08-02", "close": 38000.0, "volume": 830.0}, {"date": "2022-08-03", "close": 35400.0, "volume": 665.0}, {"date": "2022-08-04", "close": 36000.0, "volume": 1202.0}, {"date": "2022-08-05", "close": 31600.0, "volume": 662.0}, {"date": "2022-08-08", "close": 30400.0, "volume": 307.0}, {"date": "2022-08-09", "close": 28000.0, "volume": 296.0}, {"date": "2022-08-10", "close": 28200.0, "volume": 192.0}, {"date": "2022-08-11", "close": 27400.0, "volume": 288.0}, {"date": "2022-08-12", "close": 28000.0, "volume": 135.0}, {"date": "2022-08-15", "close": 31800.0, "volume": 436.0}, {"date": "2022-08-16", "close": 29600.0, "volume": 184.0}, {"date": "2022-08-17", "close": 29200.0, "volume": 209.0}, {"date": "2022-08-18", "close": 28000.0, "volume": 135.0}, {"date": "2022-08-19", "close": 26000.0, "volume": 137.0}, {"date": "2022-08-22", "close": 26000.0, "volume": 125.0}, {"date": "2022-08-23", "close": 25200.0, "volume": 75.0}, {"date": "2022-08-24", "close": 25800.0, "volume": 88.0}, {"date": "2022-08-25", "close": 24000.0, "volume": 177.0}, {"date": "2022-08-26", "close": 22200.0, "volume": 184.0}, {"date": "2022-08-29", "close": 20400.0, "volume": 230.0}, {"date": "2022-08-30", "close": 20400.0, "volume": 137.0}, {"date": "2022-08-31", "close": 20400.0, "volume": 83.0}, {"date": "2022-09-01", "close": 19580.0, "volume": 163.0}, {"date": "2022-09-02", "close": 19840.0, "volume": 84.0}, {"date": "2022-09-06", "close": 18118.0, "volume": 147.0}, {"date": "2022-09-07", "close": 18248.0, "volume": 116.0}, {"date": "2022-09-08", "close": 20600.0, "volume": 138.0}, {"date": "2022-09-09", "close": 20200.0, "volume": 185.0}, {"date": "2022-09-12", "close": 19340.0, "volume": 205.0}, {"date": "2022-09-13", "close": 18476.0, "volume": 154.0}, {"date": "2022-09-14", "close": 18036.0, "volume": 99.0}, {"date": "2022-09-15", "close": 17216.0, "volume": 121.0}, {"date": "2022-09-16", "close": 15732.0, "volume": 150.0}, {"date": "2022-09-19", "close": 14100.0, "volume": 278.0}, {"date": "2022-09-20", "close": 13080.0, "volume": 148.0}, {"date": "2022-09-21", "close": 12802.0, "volume": 128.0}, {"date": "2022-09-22", "close": 11378.0, "volume": 237.0}, {"date": "2022-09-23", "close": 10998.0, "volume": 142.0}, {"date": "2022-09-26", "close": 10600.0, "volume": 138.0}, {"date": "2022-09-27", "close": 10712.0, "volume": 63.0}, {"date": "2022-09-28", "close": 11240.0, "volume": 115.0}, {"date": "2022-09-29", "close": 10670.0, "volume": 84.0}, {"date": "2022-09-30", "close": 10684.0, "volume": 69.0}, {"date": "2022-10-03", "close": 10998.0, "volume": 167.0}, {"date": "2022-10-04", "close": 11460.0, "volume": 94.0}, {"date": "2022-10-05", "close": 11420.0, "volume": 39.0}, {"date": "2022-10-06", "close": 10908.0, "volume": 65.0}, {"date": "2022-10-07", "close": 10298.0, "volume": 46.0}, {"date": "2022-10-10", "close": 10050.0, "volume": 66.0}, {"date": "2022-10-11", "close": 9886.0, "volume": 38.0}, {"date": "2022-10-12", "close": 9940.0, "volume": 37.0}, {"date": "2022-10-13", "close": 9854.0, "volume": 59.0}, {"date": "2022-10-14", "close": 9590.0, "volume": 53.0}, {"date": "2022-10-17", "close": 10150.0, "volume": 61.0}, {"date": "2022-10-18", "close": 10150.0, "volume": 46.0}, {"date": "2022-10-19", "close": 10068.0, "volume": 36.0}, {"date": "2022-10-20", "close": 10100.0, "volume": 51.0}, {"date": "2022-10-21", "close": 10396.0, "volume": 46.0}, {"date": "2022-10-24", "close": 9866.0, "volume": 50.0}, {"date": "2022-10-25", "close": 9980.0, "volume": 82.0}, {"date": "2022-10-26", "close": 9796.0, "volume": 64.0}, {"date": "2022-10-27", "close": 9200.0, "volume": 92.0}, {"date": "2022-10-28", "close": 9402.0, "volume": 47.0}, {"date": "2022-10-31", "close": 9020.0, "volume": 32.0}, {"date": "2022-11-01", "close": 9000.0, "volume": 37.0}, {"date": "2022-11-02", "close": 9108.0, "volume": 60.0}, {"date": "2022-11-03", "close": 9100.0, "volume": 40.0}, {"date": "2022-11-04", "close": 9002.0, "volume": 39.0}, {"date": "2022-11-07", "close": 9284.0, "volume": 45.0}, {"date": "2022-11-08", "close": 9138.0, "volume": 59.0}, {"date": "2022-11-09", "close": 8724.0, "volume": 54.0}, {"date": "2022-11-10", "close": 8860.0, "volume": 81.0}, {"date": "2022-11-11", "close": 9312.0, "volume": 45.0}, {"date": "2022-11-14", "close": 9812.0, "volume": 65.0}, {"date": "2022-11-15", "close": 9900.0, "volume": 57.0}, {"date": "2022-11-16", "close": 9294.0, "volume": 367.0}, {"date": "2022-11-17", "close": 9000.0, "volume": 88.0}, {"date": "2022-11-18", "close": 8442.0, "volume": 114.0}, {"date": "2022-11-21", "close": 7806.0, "volume": 129.0}, {"date": "2022-11-22", "close": 7898.0, "volume": 46.0}, {"date": "2022-11-23", "close": 7682.0, "volume": 110.0}, {"date": "2022-11-25", "close": 7910.0, "volume": 24.0}, {"date": "2022-11-28", "close": 7676.0, "volume": 61.0}, {"date": "2022-11-29", "close": 7722.0, "volume": 27.0}, {"date": "2022-11-30", "close": 7700.0, "volume": 66.0}, {"date": "2022-12-01", "close": 7580.0, "volume": 133.0}, {"date": "2022-12-02", "close": 7880.0, "volume": 138.0}, {"date": "2022-12-05", "close": 8096.0, "volume": 84.0}, {"date": "2022-12-06", "close": 7800.0, "volume": 65.0}, {"date": "2022-12-07", "close": 7400.0, "volume": 59.0}, {"date": "2022-12-08", "close": 7498.0, "volume": 48.0}, {"date": "2022-12-09", "close": 7440.0, "volume": 83.0}, {"date": "2022-12-12", "close": 8000.0, "volume": 8043.0}, {"date": "2022-12-13", "close": 7488.0, "volume": 836.0}, {"date": "2022-12-14", "close": 6882.0, "volume": 449.0}, {"date": "2022-12-15", "close": 6500.0, "volume": 171.0}, {"date": "2022-12-16", "close": 6422.0, "volume": 291.0}, {"date": "2022-12-19", "close": 5820.0, "volume": 226.0}, {"date": "2022-12-20", "close": 6200.0, "volume": 202.0}, {"date": "2022-12-21", "close": 6462.0, "volume": 93.0}, {"date": "2022-12-22", "close": 6580.0, "volume": 78.0}, {"date": "2022-12-23", "close": 6640.0, "volume": 69.0}, {"date": "2022-12-27", "close": 6790.0, "volume": 134.0}, {"date": "2022-12-28", "close": 6664.0, "volume": 70.0}, {"date": "2022-12-29", "close": 6900.0, "volume": 99.0}, {"date": "2022-12-30", "close": 7796.0, "volume": 181.0}, {"date": "2023-01-03", "close": 9200.0, "volume": 444.0}, {"date": "2023-01-04", "close": 9990.0, "volume": 266.0}, {"date": "2023-01-05", "close": 11974.0, "volume": 607.0}, {"date": "2023-01-06", "close": 13600.0, "volume": 788.0}, {"date": "2023-01-09", "close": 16400.0, "volume": 501.0}, {"date": "2023-01-10", "close": 20600.0, "volume": 942.0}, {"date": "2023-01-11", "close": 18800.0, "volume": 688.0}, {"date": "2023-01-12", "close": 24000.0, "volume": 542.0}, {"date": "2023-01-13", "close": 26000.0, "volume": 824.0}, {"date": "2023-01-17", "close": 21600.0, "volume": 457.0}, {"date": "2023-01-18", "close": 20800.0, "volume": 273.0}, {"date": "2023-01-19", "close": 23600.0, "volume": 439.0}, {"date": "2023-01-20", "close": 24600.0, "volume": 271.0}, {"date": "2023-01-23", "close": 23800.0, "volume": 228.0}, {"date": "2023-01-24", "close": 21600.0, "volume": 155.0}, {"date": "2023-01-25", "close": 23200.0, "volume": 260.0}, {"date": "2023-01-26", "close": 23000.0, "volume": 107.0}, {"date": "2023-01-27", "close": 23000.0, "volume": 86.0}, {"date": "2023-01-30", "close": 22000.0, "volume": 48.0}, {"date": "2023-01-31", "close": 22400.0, "volume": 77.0}, {"date": "2023-02-01", "close": 23400.0, "volume": 183.0}, {"date": "2023-02-02", "close": 23600.0, "volume": 135.0}, {"date": "2023-02-03", "close": 24600.0, "volume": 114.0}, {"date": "2023-02-06", "close": 24000.0, "volume": 50.0}, {"date": "2023-02-07", "close": 23600.0, "volume": 58.0}, {"date": "2023-02-08", "close": 24600.0, "volume": 202.0}, {"date": "2023-02-09", "close": 22200.0, "volume": 113.0}, {"date": "2023-02-10", "close": 21000.0, "volume": 93.0}, {"date": "2023-02-13", "close": 21000.0, "volume": 68.0}, {"date": "2023-02-14", "close": 20600.0, "volume": 31.0}, {"date": "2023-02-15", "close": 21400.0, "volume": 36.0}, {"date": "2023-02-16", "close": 20000.0, "volume": 57.0}, {"date": "2023-02-17", "close": 18220.0, "volume": 115.0}, {"date": "2023-02-21", "close": 16920.0, "volume": 92.0}, {"date": "2023-02-22", "close": 14474.0, "volume": 138.0}, {"date": "2023-02-23", "close": 14622.0, "volume": 119.0}, {"date": "2023-02-24", "close": 12798.0, "volume": 122.0}, {"date": "2023-02-27", "close": 13816.0, "volume": 65.0}, {"date": "2023-02-28", "close": 14000.0, "volume": 57.0}, {"date": "2023-03-01", "close": 14416.0, "volume": 45.0}, {"date": "2023-03-02", "close": 14200.0, "volume": 24.0}, {"date": "2023-03-03", "close": 14898.0, "volume": 81.0}, {"date": "2023-03-06", "close": 14200.0, "volume": 175.0}, {"date": "2023-03-07", "close": 12730.0, "volume": 114.0}, {"date": "2023-03-08", "close": 12900.0, "volume": 36.0}, {"date": "2023-03-09", "close": 12942.0, "volume": 26.0}, {"date": "2023-03-10", "close": 12466.0, "volume": 44.0}, {"date": "2023-03-13", "close": 14096.0, "volume": 89.0}, {"date": "2023-03-14", "close": 13556.0, "volume": 45.0}, {"date": "2023-03-15", "close": 11242.0, "volume": 125.0}, {"date": "2023-03-16", "close": 11988.0, "volume": 42.0}, {"date": "2023-03-17", "close": 12060.0, "volume": 29.0}, {"date": "2023-03-20", "close": 11710.0, "volume": 24.0}, {"date": "2023-03-21", "close": 11710.0, "volume": 44.0}, {"date": "2023-03-22", "close": 12400.0, "volume": 42.0}, {"date": "2023-03-23", "close": 11372.0, "volume": 66.0}, {"date": "2023-03-24", "close": 11544.0, "volume": 18.0}, {"date": "2023-03-27", "close": 11200.0, "volume": 21.0}, {"date": "2023-03-28", "close": 11398.0, "volume": 20.0}, {"date": "2023-03-29", "close": 11740.0, "volume": 22.0}, {"date": "2023-03-30", "close": 12300.0, "volume": 54.0}, {"date": "2023-03-31", "close": 11822.0, "volume": 41.0}, {"date": "2023-04-03", "close": 11548.0, "volume": 22.0}, {"date": "2023-04-04", "close": 11302.0, "volume": 26.0}, {"date": "2023-04-05", "close": 11750.0, "volume": 22.0}, {"date": "2023-04-06", "close": 11800.0, "volume": 16.0}, {"date": "2023-04-10", "close": 11518.0, "volume": 19.0}, {"date": "2023-04-11", "close": 11604.0, "volume": 20.0}, {"date": "2023-04-12", "close": 11120.0, "volume": 22.0}, {"date": "2023-04-13", "close": 10686.0, "volume": 61.0}, {"date": "2023-04-14", "close": 10282.0, "volume": 52.0}, {"date": "2023-04-17", "close": 10220.0, "volume": 91.0}, {"date": "2023-04-18", "close": 10258.0, "volume": 35.0}, {"date": "2023-04-19", "close": 10260.0, "volume": 19.0}, {"date": "2023-04-20", "close": 9790.0, "volume": 32.0}, {"date": "2023-04-21", "close": 9502.0, "volume": 32.0}, {"date": "2023-04-24", "close": 9420.0, "volume": 21.0}, {"date": "2023-04-25", "close": 9206.0, "volume": 18.0}, {"date": "2023-04-26", "close": 8750.0, "volume": 36.0}, {"date": "2023-04-27", "close": 9140.0, "volume": 28.0}, {"date": "2023-04-28", "close": 10400.0, "volume": 94.0}, {"date": "2023-05-01", "close": 9600.0, "volume": 53.0}, {"date": "2023-05-02", "close": 9558.0, "volume": 26.0}, {"date": "2023-05-03", "close": 9800.0, "volume": 23.0}, {"date": "2023-05-04", "close": 10298.0, "volume": 35.0}, {"date": "2023-05-05", "close": 10300.0, "volume": 28.0}, {"date": "2023-05-08", "close": 10178.0, "volume": 54.0}, {"date": "2023-05-09", "close": 7030.0, "volume": 346.0}, {"date": "2023-05-10", "close": 6144.0, "volume": 256.0}, {"date": "2023-05-11", "close": 5728.0, "volume": 140.0}, {"date": "2023-05-12", "close": 6176.0, "volume": 90.0}, {"date": "2023-05-15", "close": 6144.0, "volume": 110.0}, {"date": "2023-05-16", "close": 6112.0, "volume": 90.0}, {"date": "2023-05-17", "close": 6048.0, "volume": 189.0}, {"date": "2023-05-18", "close": 5952.0, "volume": 82.0}, {"date": "2023-05-19", "close": 5888.0, "volume": 75.0}, {"date": "2023-05-22", "close": 6016.0, "volume": 110.0}, {"date": "2023-05-23", "close": 5664.0, "volume": 217.0}, {"date": "2023-05-24", "close": 5696.0, "volume": 80.0}, {"date": "2023-05-25", "close": 5440.0, "volume": 87.0}, {"date": "2023-05-26", "close": 5344.0, "volume": 92.0}, {"date": "2023-05-30", "close": 5216.0, "volume": 125.0}, {"date": "2023-05-31", "close": 5728.0, "volume": 74.0}, {"date": "2023-06-01", "close": 6016.0, "volume": 77.0}, {"date": "2023-06-02", "close": 6016.0, "volume": 153.0}, {"date": "2023-06-05", "close": 6336.0, "volume": 129.0}, {"date": "2023-06-06", "close": 6240.0, "volume": 166.0}, {"date": "2023-06-07", "close": 6112.0, "volume": 57.0}, {"date": "2023-06-08", "close": 6048.0, "volume": 72.0}, {"date": "2023-06-09", "close": 5856.0, "volume": 44.0}, {"date": "2023-06-12", "close": 5568.0, "volume": 53.0}, {"date": "2023-06-13", "close": 5664.0, "volume": 49.0}, {"date": "2023-06-14", "close": 5824.0, "volume": 34.0}, {"date": "2023-06-15", "close": 6144.0, "volume": 141.0}, {"date": "2023-06-16", "close": 5920.0, "volume": 66.0}, {"date": "2023-06-20", "close": 5664.0, "volume": 48.0}, {"date": "2023-06-21", "close": 5408.0, "volume": 102.0}, {"date": "2023-06-22", "close": 5312.0, "volume": 57.0}, {"date": "2023-06-23", "close": 5120.0, "volume": 95.0}, {"date": "2023-06-26", "close": 4576.0, "volume": 436.0}, {"date": "2023-06-27", "close": 4512.0, "volume": 96.0}, {"date": "2023-06-28", "close": 4768.0, "volume": 55.0}, {"date": "2023-06-29", "close": 5120.0, "volume": 64.0}, {"date": "2023-06-30", "close": 5056.0, "volume": 45.0}, {"date": "2023-07-03", "close": 5120.0, "volume": 99.0}, {"date": "2023-07-05", "close": 5248.0, "volume": 54.0}, {"date": "2023-07-06", "close": 4960.0, "volume": 95.0}, {"date": "2023-07-07", "close": 5120.0, "volume": 49.0}, {"date": "2023-07-10", "close": 5504.0, "volume": 74.0}, {"date": "2023-07-11", "close": 5536.0, "volume": 62.0}, {"date": "2023-07-12", "close": 5824.0, "volume": 71.0}, {"date": "2023-07-13", "close": 5888.0, "volume": 40.0}, {"date": "2023-07-14", "close": 5632.0, "volume": 33.0}, {"date": "2023-07-17", "close": 5696.0, "volume": 20.0}, {"date": "2023-07-18", "close": 5632.0, "volume": 25.0}, {"date": "2023-07-19", "close": 5696.0, "volume": 40.0}, {"date": "2023-07-20", "close": 5408.0, "volume": 38.0}, {"date": "2023-07-21", "close": 5312.0, "volume": 21.0}, {"date": "2023-07-24", "close": 5568.0, "volume": 95.0}, {"date": "2023-07-25", "close": 5504.0, "volume": 35.0}, {"date": "2023-07-26", "close": 5504.0, "volume": 30.0}, {"date": "2023-07-27", "close": 5696.0, "volume": 139.0}, {"date": "2023-07-28", "close": 3424.0, "volume": 1497.0}, {"date": "2023-07-31", "close": 3424.0, "volume": 377.0}, {"date": "2023-08-01", "close": 3296.0, "volume": 253.0}, {"date": "2023-08-02", "close": 3232.0, "volume": 213.0}, {"date": "2023-08-03", "close": 3200.0, "volume": 229.0}, {"date": "2023-08-04", "close": 3120.0, "volume": 150.0}, {"date": "2023-08-07", "close": 3264.0, "volume": 980.0}, {"date": "2023-08-08", "close": 3008.0, "volume": 315.0}, {"date": "2023-08-09", "close": 3040.0, "volume": 339.0}, {"date": "2023-08-10", "close": 3135.04, "volume": 198.0}, {"date": "2023-08-11", "close": 3095.68, "volume": 119.0}, {"date": "2023-08-14", "close": 2977.28, "volume": 223.0}, {"date": "2023-08-15", "close": 3066.56, "volume": 157.0}, {"date": "2023-08-16", "close": 2985.6, "volume": 83.0}, {"date": "2023-08-17", "close": 2964.48, "volume": 66.0}, {"date": "2023-08-18", "close": 2930.56, "volume": 49.0}, {"date": "2023-08-21", "close": 3048.64, "volume": 96.0}, {"date": "2023-08-22", "close": 2999.36, "volume": 57.0}, {"date": "2023-08-23", "close": 3038.72, "volume": 33.0}, {"date": "2023-08-24", "close": 2944.0, "volume": 41.0}, {"date": "2023-08-25", "close": 2956.48, "volume": 24.0}, {"date": "2023-08-28", "close": 2974.08, "volume": 34.0}, {"date": "2023-08-29", "close": 3024.0, "volume": 60.0}, {"date": "2023-08-30", "close": 3007.68, "volume": 53.0}, {"date": "2023-08-31", "close": 3092.48, "volume": 60.0}, {"date": "2023-09-01", "close": 3200.0, "volume": 84.0}, {"date": "2023-09-05", "close": 2928.0, "volume": 204.0}, {"date": "2023-09-06", "close": 2945.6, "volume": 31.0}, {"date": "2023-09-07", "close": 2964.16, "volume": 19.0}, {"date": "2023-09-08", "close": 2896.32, "volume": 16.0}, {"date": "2023-09-11", "close": 2854.72, "volume": 37.0}, {"date": "2023-09-12", "close": 2917.76, "volume": 28.0}, {"date": "2023-09-13", "close": 2848.0, "volume": 22.0}, {"date": "2023-09-14", "close": 2882.88, "volume": 24.0}, {"date": "2023-09-15", "close": 2944.0, "volume": 51.0}, {"date": "2023-09-18", "close": 2752.64, "volume": 63.0}, {"date": "2023-09-19", "close": 2732.8, "volume": 41.0}, {"date": "2023-09-20", "close": 2752.0, "volume": 32.0}, {"date": "2023-09-21", "close": 2553.6, "volume": 106.0}, {"date": "2023-09-22", "close": 2597.44, "volume": 32.0}, {"date": "2023-09-25", "close": 2528.0, "volume": 22.0}, {"date": "2023-09-26", "close": 2528.0, "volume": 81.0}, {"date": "2023-09-27", "close": 2359.36, "volume": 181.0}, {"date": "2023-09-28", "close": 2235.2, "volume": 276.0}, {"date": "2023-09-29", "close": 1744.0, "volume": 678.0}, {"date": "2023-10-02", "close": 1712.32, "volume": 116.0}, {"date": "2023-10-03", "close": 1708.8, "volume": 90.0}, {"date": "2023-10-04", "close": 1823.68, "volume": 183.0}, {"date": "2023-10-05", "close": 1888.96, "volume": 262.0}, {"date": "2023-10-06", "close": 1797.12, "volume": 68.0}, {"date": "2023-10-09", "close": 1824.0, "volume": 76.0}, {"date": "2023-10-10", "close": 1843.2, "volume": 59.0}, {"date": "2023-10-11", "close": 1880.0, "volume": 80.0}, {"date": "2023-10-12", "close": 1872.0, "volume": 51.0}, {"date": "2023-10-13", "close": 1868.16, "volume": 48.0}, {"date": "2023-10-16", "close": 1830.4, "volume": 88.0}, {"date": "2023-10-17", "close": 1824.0, "volume": 68.0}, {"date": "2023-10-18", "close": 1792.32, "volume": 63.0}, {"date": "2023-10-19", "close": 1760.32, "volume": 44.0}, {"date": "2023-10-20", "close": 1756.8, "volume": 35.0}, {"date": "2023-10-23", "close": 1760.0, "volume": 67.0}, {"date": "2023-10-24", "close": 1734.72, "volume": 80.0}, {"date": "2023-10-25", "close": 1750.4, "volume": 64.0}, {"date": "2023-10-26", "close": 1760.0, "volume": 51.0}, {"date": "2023-10-27", "close": 1754.88, "volume": 46.0}, {"date": "2023-10-30", "close": 1833.6, "volume": 88.0}, {"date": "2023-10-31", "close": 1888.0, "volume": 329.0}, {"date": "2023-11-01", "close": 1567.68, "volume": 232.0}, {"date": "2023-11-02", "close": 1600.0, "volume": 80.0}, {"date": "2023-11-03", "close": 1628.48, "volume": 72.0}, {"date": "2023-11-06", "close": 1609.6, "volume": 78.0}, {"date": "2023-11-07", "close": 1562.88, "volume": 41.0}, {"date": "2023-11-08", "close": 1568.0, "volume": 36.0}, {"date": "2023-11-09", "close": 1504.0, "volume": 51.0}, {"date": "2023-11-10", "close": 1500.8, "volume": 144.0}, {"date": "2023-11-13", "close": 1488.0, "volume": 46.0}, {"date": "2023-11-14", "close": 1472.0, "volume": 68.0}, {"date": "2023-11-15", "close": 1507.2, "volume": 290.0}, {"date": "2023-11-16", "close": 1499.2, "volume": 131.0}, {"date": "2023-11-17", "close": 1518.4, "volume": 38.0}, {"date": "2023-11-20", "close": 1539.2, "volume": 156.0}, {"date": "2023-11-21", "close": 1567.68, "volume": 72.0}, {"date": "2023-11-22", "close": 1542.24, "volume": 51.0}, {"date": "2023-11-24", "close": 1555.2, "volume": 50.0}, {"date": "2023-11-27", "close": 1564.8, "volume": 77.0}, {"date": "2023-11-28", "close": 1563.2, "volume": 211.0}, {"date": "2023-11-29", "close": 1648.0, "volume": 114.0}, {"date": "2023-11-30", "close": 1657.6, "volume": 214.0}, {"date": "2023-12-01", "close": 1695.68, "volume": 79.0}, {"date": "2023-12-04", "close": 1519.68, "volume": 1198.0}, {"date": "2023-12-05", "close": 1535.68, "volume": 418.0}, {"date": "2023-12-06", "close": 1472.32, "volume": 498.0}, {"date": "2023-12-07", "close": 1216.0, "volume": 1270.0}, {"date": "2023-12-08", "close": 1273.6, "volume": 710.0}, {"date": "2023-12-11", "close": 1261.76, "volume": 196.0}, {"date": "2023-12-12", "close": 1312.0, "volume": 374.0}, {"date": "2023-12-13", "close": 1329.6, "volume": 161.0}, {"date": "2023-12-14", "close": 1632.0, "volume": 691.0}, {"date": "2023-12-15", "close": 1829.76, "volume": 815.0}, {"date": "2023-12-18", "close": 2128.0, "volume": 849.0}, {"date": "2023-12-19", "close": 1920.32, "volume": 724.0}, {"date": "2023-12-20", "close": 1214.08, "volume": 4257.0}, {"date": "2023-12-21", "close": 1215.36, "volume": 1796.0}, {"date": "2023-12-22", "close": 1274.56, "volume": 1244.0}, {"date": "2023-12-26", "close": 1311.68, "volume": 561.0}, {"date": "2023-12-27", "close": 1328.0, "volume": 563.0}, {"date": "2023-12-28", "close": 1315.2, "volume": 617.0}, {"date": "2023-12-29", "close": 1289.6, "volume": 510.0}, {"date": "2024-01-02", "close": 1337.28, "volume": 1121.0}, {"date": "2024-01-03", "close": 1255.36, "volume": 788.0}, {"date": "2024-01-04", "close": 1213.44, "volume": 577.0}, {"date": "2024-01-05", "close": 1188.48, "volume": 361.0}, {"date": "2024-01-08", "close": 1136.0, "volume": 771.0}, {"date": "2024-01-09", "close": 1020.48, "volume": 1569.0}, {"date": "2024-01-10", "close": 983.04, "volume": 865.0}, {"date": "2024-01-11", "close": 902.4, "volume": 643.0}, {"date": "2024-01-12", "close": 947.84, "volume": 549.0}, {"date": "2024-01-16", "close": 989.76, "volume": 405.0}, {"date": "2024-01-17", "close": 912.32, "volume": 275.0}, {"date": "2024-01-18", "close": 864.0, "volume": 358.0}, {"date": "2024-01-19", "close": 906.24, "volume": 310.0}, {"date": "2024-01-22", "close": 952.96, "volume": 260.0}, {"date": "2024-01-23", "close": 934.08, "volume": 183.0}, {"date": "2024-01-24", "close": 902.4, "volume": 268.0}, {"date": "2024-01-25", "close": 988.8, "volume": 359.0}, {"date": "2024-01-26", "close": 972.8, "volume": 184.0}, {"date": "2024-01-29", "close": 1020.8, "volume": 402.0}, {"date": "2024-01-30", "close": 1007.68, "volume": 218.0}, {"date": "2024-01-31", "close": 1024.0, "volume": 203.0}, {"date": "2024-02-01", "close": 1100.8, "volume": 533.0}, {"date": "2024-02-02", "close": 1056.0, "volume": 278.0}, {"date": "2024-02-05", "close": 1031.04, "volume": 265.0}, {"date": "2024-02-06", "close": 1056.0, "volume": 243.0}, {"date": "2024-02-07", "close": 1056.0, "volume": 170.0}, {"date": "2024-02-08", "close": 1055.68, "volume": 156.0}, {"date": "2024-02-09", "close": 1056.0, "volume": 123.0}, {"date": "2024-02-12", "close": 1184.0, "volume": 1007.0}, {"date": "2024-02-13", "close": 1129.6, "volume": 424.0}, {"date": "2024-02-14", "close": 1235.2, "volume": 362.0}, {"date": "2024-02-15", "close": 1235.2, "volume": 405.0}, {"date": "2024-02-16", "close": 1220.8, "volume": 259.0}, {"date": "2024-02-20", "close": 1196.8, "volume": 292.0}, {"date": "2024-02-21", "close": 1119.68, "volume": 248.0}, {"date": "2024-02-22", "close": 1012.48, "volume": 387.0}, {"date": "2024-02-23", "close": 1030.4, "volume": 287.0}, {"date": "2024-02-26", "close": 1101.76, "volume": 381.0}, {"date": "2024-02-27", "close": 1177.6, "volume": 735.0}, {"date": "2024-02-28", "close": 1197.44, "volume": 423.0}, {"date": "2024-02-29", "close": 1210.24, "volume": 518.0}, {"date": "2024-03-01", "close": 1182.72, "volume": 519.0}, {"date": "2024-03-04", "close": 1213.12, "volume": 403.0}, {"date": "2024-03-05", "close": 1161.6, "volume": 331.0}, {"date": "2024-03-06", "close": 1173.76, "volume": 208.0}, {"date": "2024-03-07", "close": 1194.24, "volume": 419.0}, {"date": "2024-03-08", "close": 1198.4, "volume": 218.0}, {"date": "2024-03-11", "close": 1158.72, "volume": 831.0}, {"date": "2024-03-12", "close": 1056.0, "volume": 509.0}, {"date": "2024-03-13", "close": 1063.36, "volume": 326.0}, {"date": "2024-03-14", "close": 1063.36, "volume": 148.0}, {"date": "2024-03-15", "close": 1027.2, "volume": 512.0}, {"date": "2024-03-18", "close": 1067.2, "volume": 255.0}, {"date": "2024-03-19", "close": 1111.36, "volume": 604.0}, {"date": "2024-03-20", "close": 1145.92, "volume": 542.0}, {"date": "2024-03-21", "close": 1102.4, "volume": 503.0}, {"date": "2024-03-22", "close": 1107.2, "volume": 265.0}, {"date": "2024-03-25", "close": 1049.6, "volume": 1302.0}, {"date": "2024-03-26", "close": 1072.0, "volume": 563.0}, {"date": "2024-03-27", "close": 1046.08, "volume": 489.0}, {"date": "2024-03-28", "close": 595.2, "volume": 6851.0}, {"date": "2024-04-01", "close": 607.68, "volume": 2808.0}, {"date": "2024-04-02", "close": 609.92, "volume": 1319.0}, {"date": "2024-04-03", "close": 635.2, "volume": 1281.0}, {"date": "2024-04-04", "close": 598.08, "volume": 812.0}, {"date": "2024-04-05", "close": 554.88, "volume": 1787.0}, {"date": "2024-04-08", "close": 593.6, "volume": 1108.0}, {"date": "2024-04-09", "close": 595.2, "volume": 809.0}, {"date": "2024-04-10", "close": 559.36, "volume": 1069.0}, {"date": "2024-04-11", "close": 544.0, "volume": 1286.0}, {"date": "2024-04-12", "close": 520.0, "volume": 794.0}, {"date": "2024-04-15", "close": 466.88, "volume": 1551.0}, {"date": "2024-04-16", "close": 479.68, "volume": 1685.0}, {"date": "2024-04-17", "close": 510.08, "volume": 634.0}, {"date": "2024-04-18", "close": 502.4, "volume": 457.0}, {"date": "2024-04-19", "close": 512.0, "volume": 344.0}, {"date": "2024-04-22", "close": 497.28, "volume": 428.0}, {"date": "2024-04-23", "close": 501.76, "volume": 497.0}, {"date": "2024-04-24", "close": 512.0, "volume": 309.0}, {"date": "2024-04-25", "close": 512.0, "volume": 317.0}, {"date": "2024-04-26", "close": 539.2, "volume": 581.0}, {"date": "2024-04-29", "close": 574.4, "volume": 752.0}, {"date": "2024-04-30", "close": 574.08, "volume": 461.0}, {"date": "2024-05-01", "close": 566.4, "volume": 374.0}, {"date": "2024-05-02", "close": 547.52, "volume": 512.0}, {"date": "2024-05-03", "close": 587.2, "volume": 714.0}, {"date": "2024-05-06", "close": 620.8, "volume": 1200.0}, {"date": "2024-05-07", "close": 620.8, "volume": 613.0}, {"date": "2024-05-08", "close": 568.0, "volume": 468.0}, {"date": "2024-05-09", "close": 582.4, "volume": 290.0}, {"date": "2024-05-10", "close": 549.44, "volume": 371.0}, {"date": "2024-05-13", "close": 547.52, "volume": 479.0}, {"date": "2024-05-14", "close": 576.0, "volume": 1287.0}, {"date": "2024-05-15", "close": 584.32, "volume": 313.0}, {"date": "2024-05-16", "close": 581.12, "volume": 460.0}, {"date": "2024-05-17", "close": 631.04, "volume": 2263.0}, {"date": "2024-05-20", "close": 608.0, "volume": 734.0}, {"date": "2024-05-21", "close": 588.8, "volume": 1016.0}, {"date": "2024-05-22", "close": 608.0, "volume": 609.0}, {"date": "2024-05-23", "close": 558.4, "volume": 1050.0}, {"date": "2024-05-24", "close": 561.6, "volume": 882.0}, {"date": "2024-05-28", "close": 544.0, "volume": 454.0}, {"date": "2024-05-29", "close": 549.44, "volume": 586.0}, {"date": "2024-05-30", "close": 544.0, "volume": 734.0}, {"date": "2024-05-31", "close": 521.28, "volume": 665.0}, {"date": "2024-06-03", "close": 518.4, "volume": 617.0}, {"date": "2024-06-04", "close": 494.72, "volume": 695.0}, {"date": "2024-06-05", "close": 483.84, "volume": 1019.0}, {"date": "2024-06-06", "close": 348.16, "volume": 5396.0}, {"date": "2024-06-07", "close": 333.12, "volume": 2700.0}, {"date": "2024-06-10", "close": 221.0, "volume": 9392.0}, {"date": "2024-06-11", "close": 213.0, "volume": 7027.0}, {"date": "2024-06-12", "close": 111.0, "volume": 51822.0}, {"date": "2024-06-13", "close": 109.0, "volume": 21062.0}, {"date": "2024-06-14", "close": 115.0, "volume": 66826.0}, {"date": "2024-06-17", "close": 112.0, "volume": 12824.0}, {"date": "2024-06-18", "close": 122.0, "volume": 17103.0}, {"date": "2024-06-20", "close": 135.0, "volume": 29338.0}, {"date": "2024-06-21", "close": 130.0, "volume": 8733.0}, {"date": "2024-06-24", "close": 119.0, "volume": 9361.0}, {"date": "2024-06-25", "close": 125.0, "volume": 4922.0}, {"date": "2024-06-26", "close": 112.5, "volume": 21166.0}, {"date": "2024-06-27", "close": 69.0, "volume": 84575.0}, {"date": "2024-06-28", "close": 69.74, "volume": 15567.0}, {"date": "2024-07-01", "close": 73.2, "volume": 99170.0}, {"date": "2024-07-02", "close": 73.7, "volume": 25701.0}, {"date": "2024-07-03", "close": 89.4, "volume": 45175.0}, {"date": "2024-07-05", "close": 80.01, "volume": 31952.0}, {"date": "2024-07-08", "close": 71.24, "volume": 45142.0}, {"date": "2024-07-09", "close": 60.22, "volume": 43183.0}, {"date": "2024-07-10", "close": 62.0, "volume": 32589.0}, {"date": "2024-07-11", "close": 61.1, "volume": 14336.0}, {"date": "2024-07-12", "close": 60.13, "volume": 13396.0}, {"date": "2024-07-15", "close": 59.68, "volume": 11467.0}, {"date": "2024-07-16", "close": 61.08, "volume": 8134.0}, {"date": "2024-07-17", "close": 59.6, "volume": 18943.0}, {"date": "2024-07-18", "close": 57.08, "volume": 20402.0}, {"date": "2024-07-19", "close": 56.02, "volume": 14488.0}, {"date": "2024-07-22", "close": 56.34, "volume": 20656.0}, {"date": "2024-07-23", "close": 56.78, "volume": 11295.0}, {"date": "2024-07-24", "close": 52.7, "volume": 116475.0}, {"date": "2024-07-25", "close": 57.95, "volume": 112793.0}, {"date": "2024-07-26", "close": 55.0, "volume": 18814.0}, {"date": "2024-07-29", "close": 56.6, "volume": 20176.0}, {"date": "2024-07-30", "close": 56.52, "volume": 11860.0}, {"date": "2024-07-31", "close": 49.61, "volume": 21584.0}, {"date": "2024-08-01", "close": 51.05, "volume": 17061.0}, {"date": "2024-08-02", "close": 47.96, "volume": 12199.0}, {"date": "2024-08-05", "close": 45.2, "volume": 10192.0}, {"date": "2024-08-06", "close": 45.76, "volume": 7725.0}, {"date": "2024-08-07", "close": 46.0, "volume": 6699.0}, {"date": "2024-08-08", "close": 48.0, "volume": 8488.0}, {"date": "2024-08-09", "close": 47.85, "volume": 6320.0}, {"date": "2024-08-12", "close": 51.2, "volume": 8520.0}, {"date": "2024-08-13", "close": 49.15, "volume": 7686.0}, {"date": "2024-08-14", "close": 50.44, "volume": 48988.0}, {"date": "2024-08-15", "close": 45.68, "volume": 30700.0}, {"date": "2024-08-16", "close": 44.74, "volume": 785859.0}, {"date": "2024-08-19", "close": 44.5, "volume": 2904660.0}, {"date": "2024-08-20", "close": 38.0, "volume": 415763.0}, {"date": "2024-08-21", "close": 36.0, "volume": 404304.0}, {"date": "2024-08-22", "close": 33.02, "volume": 300449.0}, {"date": "2024-08-23", "close": 34.0, "volume": 393972.0}, {"date": "2024-08-26", "close": 37.4, "volume": 1326065.0}, {"date": "2024-08-27", "close": 36.33, "volume": 400961.0}, {"date": "2024-08-28", "close": 30.02, "volume": 401744.0}, {"date": "2024-08-29", "close": 25.57, "volume": 244689.0}, {"date": "2024-08-30", "close": 22.9, "volume": 182397.0}, {"date": "2024-09-03", "close": 16.79, "volume": 282055.0}, {"date": "2024-09-04", "close": 16.46, "volume": 146017.0}, {"date": "2024-09-05", "close": 15.88, "volume": 95213.0}, {"date": "2024-09-06", "close": 14.25, "volume": 171599.0}, {"date": "2024-09-09", "close": 16.51, "volume": 2294650.0}, {"date": "2024-09-10", "close": 15.5, "volume": 253026.0}, {"date": "2024-09-11", "close": 15.01, "volume": 169027.0}, {"date": "2024-09-12", "close": 15.97, "volume": 201983.0}, {"date": "2024-09-13", "close": 15.68, "volume": 144639.0}, {"date": "2024-09-16", "close": 14.75, "volume": 126348.0}, {"date": "2024-09-17", "close": 14.7, "volume": 119525.0}, {"date": "2024-09-18", "close": 14.51, "volume": 90800.0}, {"date": "2024-09-19", "close": 14.99, "volume": 280458.0}, {"date": "2024-09-20", "close": 14.75, "volume": 102531.0}, {"date": "2024-09-23", "close": 13.49, "volume": 173670.0}, {"date": "2024-09-24", "close": 13.0, "volume": 98115.0}, {"date": "2024-09-25", "close": 13.16, "volume": 92952.0}, {"date": "2024-09-26", "close": 13.66, "volume": 59108.0}, {"date": "2024-09-27", "close": 14.6, "volume": 2076161.0}, {"date": "2024-09-30", "close": 14.85, "volume": 194867.0}, {"date": "2024-10-01", "close": 13.55, "volume": 190353.0}, {"date": "2024-10-02", "close": 13.05, "volume": 100280.0}, {"date": "2024-10-03", "close": 12.6, "volume": 197803.0}, {"date": "2024-10-04", "close": 13.94, "volume": 212236.0}, {"date": "2024-10-07", "close": 14.39, "volume": 154708.0}, {"date": "2024-10-08", "close": 14.06, "volume": 470552.0}, {"date": "2024-10-09", "close": 14.53, "volume": 158760.0}, {"date": "2024-10-10", "close": 14.04, "volume": 115358.0}, {"date": "2024-10-11", "close": 14.76, "volume": 71204.0}, {"date": "2024-10-14", "close": 15.0, "volume": 84886.0}, {"date": "2024-10-15", "close": 14.1, "volume": 89372.0}, {"date": "2024-10-16", "close": 15.9, "volume": 397950.0}, {"date": "2024-10-17", "close": 17.94, "volume": 920992.0}, {"date": "2024-10-18", "close": 18.0, "volume": 320065.0}, {"date": "2024-10-21", "close": 18.99, "volume": 359749.0}, {"date": "2024-10-22", "close": 18.0, "volume": 201367.0}, {"date": "2024-10-23", "close": 16.8, "volume": 151591.0}, {"date": "2024-10-24", "close": 16.05, "volume": 121484.0}, {"date": "2024-10-25", "close": 16.55, "volume": 105199.0}, {"date": "2024-10-28", "close": 17.9, "volume": 162291.0}, {"date": "2024-10-29", "close": 16.8, "volume": 118413.0}, {"date": "2024-10-30", "close": 15.44, "volume": 145650.0}, {"date": "2024-10-31", "close": 14.53, "volume": 145836.0}, {"date": "2024-11-01", "close": 13.93, "volume": 124998.0}, {"date": "2024-11-04", "close": 14.18, "volume": 146090.0}, {"date": "2024-11-05", "close": 14.19, "volume": 117468.0}, {"date": "2024-11-06", "close": 14.0, "volume": 101357.0}, {"date": "2024-11-07", "close": 14.12, "volume": 95984.0}, {"date": "2024-11-08", "close": 14.1, "volume": 68907.0}, {"date": "2024-11-11", "close": 14.03, "volume": 75959.0}, {"date": "2024-11-12", "close": 14.5, "volume": 164654.0}, {"date": "2024-11-13", "close": 14.12, "volume": 144944.0}, {"date": "2024-11-14", "close": 14.0, "volume": 115544.0}, {"date": "2024-11-15", "close": 13.11, "volume": 105092.0}, {"date": "2024-11-18", "close": 13.3, "volume": 90533.0}, {"date": "2024-11-19", "close": 16.27, "volume": 938170.0}, {"date": "2024-11-20", "close": 19.0, "volume": 6626768.0}, {"date": "2024-11-21", "close": 20.42, "volume": 765164.0}, {"date": "2024-11-22", "close": 19.0, "volume": 299968.0}, {"date": "2024-11-25", "close": 19.2, "volume": 468494.0}, {"date": "2024-11-26", "close": 18.88, "volume": 239536.0}, {"date": "2024-11-27", "close": 18.83, "volume": 215194.0}, {"date": "2024-11-29", "close": 18.97, "volume": 289992.0}, {"date": "2024-12-02", "close": 18.68, "volume": 312444.0}, {"date": "2024-12-03", "close": 18.5, "volume": 271489.0}, {"date": "2024-12-04", "close": 17.4, "volume": 228798.0}, {"date": "2024-12-05", "close": 17.25, "volume": 220809.0}, {"date": "2024-12-06", "close": 18.35, "volume": 209952.0}, {"date": "2024-12-09", "close": 18.74, "volume": 325007.0}, {"date": "2024-12-10", "close": 19.66, "volume": 368571.0}, {"date": "2024-12-11", "close": 20.22, "volume": 228528.0}, {"date": "2024-12-12", "close": 22.89, "volume": 1097501.0}, {"date": "2024-12-13", "close": 24.05, "volume": 511084.0}, {"date": "2024-12-16", "close": 53.0, "volume": 11965940.0}, {"date": "2024-12-17", "close": 33.39, "volume": 10183230.0}, {"date": "2024-12-18", "close": 36.48, "volume": 3179556.0}, {"date": "2024-12-19", "close": 57.0, "volume": 7251726.0}, {"date": "2024-12-20", "close": 61.16, "volume": 2932219.0}, {"date": "2024-12-23", "close": 40.31, "volume": 1953598.0}, {"date": "2024-12-24", "close": 38.53, "volume": 782511.0}, {"date": "2024-12-26", "close": 37.0, "volume": 791077.0}, {"date": "2024-12-27", "close": 33.76, "volume": 758454.0}, {"date": "2024-12-30", "close": 36.01, "volume": 1338383.0}, {"date": "2024-12-31", "close": 32.98, "volume": 819126.0}, {"date": "2025-01-02", "close": 31.4, "volume": 597574.0}, {"date": "2025-01-03", "close": 31.0, "volume": 1085323.0}, {"date": "2025-01-06", "close": 31.25, "volume": 848098.0}, {"date": "2025-01-07", "close": 28.81, "volume": 582784.0}, {"date": "2025-01-08", "close": 25.6, "volume": 741458.0}, {"date": "2025-01-10", "close": 27.87, "volume": 574784.0}, {"date": "2025-01-13", "close": 25.64, "volume": 546006.0}, {"date": "2025-01-14", "close": 22.71, "volume": 489248.0}, {"date": "2025-01-15", "close": 23.23, "volume": 692554.0}, {"date": "2025-01-16", "close": 23.5, "volume": 603443.0}, {"date": "2025-01-17", "close": 23.55, "volume": 399103.0}, {"date": "2025-01-21", "close": 23.89, "volume": 369130.0}, {"date": "2025-01-22", "close": 31.9, "volume": 2312386.0}, {"date": "2025-01-23", "close": 32.75, "volume": 1561096.0}, {"date": "2025-01-24", "close": 38.31, "volume": 1855882.0}, {"date": "2025-01-27", "close": 41.21, "volume": 973605.0}, {"date": "2025-01-28", "close": 46.01, "volume": 3819299.0}, {"date": "2025-01-29", "close": 43.0, "volume": 1481248.0}, {"date": "2025-01-30", "close": 37.5, "volume": 843965.0}, {"date": "2025-01-31", "close": 42.81, "volume": 727528.0}, {"date": "2025-02-03", "close": 19.49, "volume": 3279481.0}, {"date": "2025-02-04", "close": 15.21, "volume": 100000.0}, {"date": "2025-02-05", "close": 14.98, "volume": 2056823.0}, {"date": "2025-02-06", "close": 11.24, "volume": 2080509.0}, {"date": "2025-02-07", "close": 12.39, "volume": 10612450.0}, {"date": "2025-02-10", "close": 11.94, "volume": 1521542.0}, {"date": "2025-02-11", "close": 11.94, "volume": 756597.0}, {"date": "2025-02-12", "close": 11.5, "volume": 586200.0}, {"date": "2025-02-13", "close": 11.43, "volume": 562000.0}, {"date": "2025-02-14", "close": 11.95, "volume": 375486.0}, {"date": "2025-02-18", "close": 10.95, "volume": 778308.0}, {"date": "2025-02-19", "close": 10.0, "volume": 833199.0}, {"date": "2025-02-20", "close": 9.67, "volume": 658887.0}, {"date": "2025-02-21", "close": 9.17, "volume": 616869.0}, {"date": "2025-02-24", "close": 8.77, "volume": 515515.0}, {"date": "2025-02-25", "close": 8.05, "volume": 611651.0}, {"date": "2025-02-26", "close": 8.43, "volume": 385661.0}, {"date": "2025-02-27", "close": 8.18, "volume": 178272.0}, {"date": "2025-02-28", "close": 7.86, "volume": 284331.0}, {"date": "2025-03-03", "close": 7.38, "volume": 234292.0}, {"date": "2025-03-04", "close": 7.8, "volume": 393198.0}, {"date": "2025-03-05", "close": 10.96, "volume": 2735660.0}, {"date": "2025-03-06", "close": 14.63, "volume": 16071820.0}, {"date": "2025-03-07", "close": 13.02, "volume": 2106021.0}, {"date": "2025-03-10", "close": 13.47, "volume": 2284801.0}, {"date": "2025-03-11", "close": 13.63, "volume": 777824.0}, {"date": "2025-03-12", "close": 13.41, "volume": 440661.0}, {"date": "2025-03-13", "close": 13.64, "volume": 329561.0}, {"date": "2025-03-14", "close": 15.0, "volume": 979167.0}, {"date": "2025-03-17", "close": 16.28, "volume": 674839.0}, {"date": "2025-03-18", "close": 20.53, "volume": 2653968.0}, {"date": "2025-03-19", "close": 16.47, "volume": 1904357.0}, {"date": "2025-03-20", "close": 18.19, "volume": 1465317.0}, {"date": "2025-03-21", "close": 23.03, "volume": 3486269.0}, {"date": "2025-03-24", "close": 30.51, "volume": 7414157.0}, {"date": "2025-03-25", "close": 29.77, "volume": 1909492.0}, {"date": "2025-03-26", "close": 28.76, "volume": 1063834.0}, {"date": "2025-03-27", "close": 26.67, "volume": 1113155.0}, {"date": "2025-03-28", "close": 20.17, "volume": 2147276.0}, {"date": "2025-03-31", "close": 17.875, "volume": 1891769.0}, {"date": "2025-04-01", "close": 17.45, "volume": 1209512.0}, {"date": "2025-04-02", "close": 17.39, "volume": 726722.0}, {"date": "2025-04-03", "close": 17.49, "volume": 639451.0}, {"date": "2025-04-04", "close": 15.64, "volume": 899696.0}, {"date": "2025-04-07", "close": 17.8, "volume": 1257074.0}, {"date": "2025-04-08", "close": 19.82, "volume": 1653010.0}, {"date": "2025-04-09", "close": 17.91, "volume": 1710417.0}, {"date": "2025-04-10", "close": 17.3, "volume": 720074.0}, {"date": "2025-04-11", "close": 16.88, "volume": 483380.0}, {"date": "2025-04-14", "close": 16.15, "volume": 625898.0}, {"date": "2025-04-15", "close": 17.0, "volume": 463593.0}, {"date": "2025-04-16", "close": 15.86, "volume": 576555.0}, {"date": "2025-04-17", "close": 15.71, "volume": 312582.0}, {"date": "2025-04-21", "close": 14.96, "volume": 559846.0}, {"date": "2025-04-22", "close": 14.96, "volume": 453735.0}, {"date": "2025-04-23", "close": 17.02, "volume": 853815.0}, {"date": "2025-04-24", "close": 17.19, "volume": 731267.0}, {"date": "2025-04-25", "close": 17.82, "volume": 808850.0}, {"date": "2025-04-28", "close": 17.03, "volume": 515068.0}, {"date": "2025-04-29", "close": 17.4, "volume": 469041.0}, {"date": "2025-04-30", "close": 18.01, "volume": 606911.0}, {"date": "2025-05-01", "close": 18.04, "volume": 517323.0}, {"date": "2025-05-02", "close": 20.0, "volume": 848595.0}, {"date": "2025-05-05", "close": 19.58, "volume": 1021583.0}, {"date": "2025-05-06", "close": 18.88, "volume": 526705.0}, {"date": "2025-05-07", "close": 19.14, "volume": 283981.0}, {"date": "2025-05-08", "close": 18.94, "volume": 436507.0}, {"date": "2025-05-09", "close": 18.83, "volume": 457560.0}, {"date": "2025-05-12", "close": 19.19, "volume": 384197.0}, {"date": "2025-05-13", "close": 20.18, "volume": 751327.0}, {"date": "2025-05-14", "close": 22.08, "volume": 945850.0}, {"date": "2025-05-15", "close": 23.1, "volume": 860339.0}, {"date": "2025-05-16", "close": 28.0, "volume": 2537793.0}, {"date": "2025-05-19", "close": 26.6, "volume": 1832149.0}, {"date": "2025-05-20", "close": 29.9, "volume": 1505422.0}, {"date": "2025-05-21", "close": 28.33, "volume": 2325612.0}, {"date": "2025-05-22", "close": 26.4, "volume": 2851019.0}, {"date": "2025-05-23", "close": 28.93, "volume": 1515073.0}, {"date": "2025-05-27", "close": 36.99, "volume": 3335312.0}, {"date": "2025-05-28", "close": 37.69, "volume": 1151796.0}, {"date": "2025-05-29", "close": 42.02, "volume": 1591139.0}, {"date": "2025-05-30", "close": 39.78, "volume": 1579073.0}, {"date": "2025-06-02", "close": 38.06, "volume": 618527.0}, {"date": "2025-06-03", "close": 40.45, "volume": 927862.0}, {"date": "2025-06-04", "close": 38.95, "volume": 612161.0}, {"date": "2025-06-05", "close": 38.41, "volume": 675979.0}, {"date": "2025-06-06", "close": 40.65, "volume": 729079.0}, {"date": "2025-06-09", "close": 39.2, "volume": 821717.0}, {"date": "2025-06-10", "close": 37.74, "volume": 492520.0}, {"date": "2025-06-11", "close": 37.71, "volume": 835607.0}, {"date": "2025-06-12", "close": 34.54, "volume": 1338885.0}, {"date": "2025-06-13", "close": 31.98, "volume": 684867.0}, {"date": "2025-06-16", "close": 36.97, "volume": 740179.0}, {"date": "2025-06-17", "close": 34.92, "volume": 415907.0}, {"date": "2025-06-18", "close": 34.32, "volume": 480999.0}, {"date": "2025-06-20", "close": 32.36, "volume": 536780.0}, {"date": "2025-06-23", "close": 32.79, "volume": 522851.0}, {"date": "2025-06-24", "close": 35.67, "volume": 497757.0}, {"date": "2025-06-25", "close": 33.99, "volume": 536084.0}, {"date": "2025-06-26", "close": 35.54, "volume": 523443.0}, {"date": "2025-06-27", "close": 34.89, "volume": 1945200.0}, {"date": "2025-06-30", "close": 35.98, "volume": 716155.0}, {"date": "2025-07-01", "close": 37.3, "volume": 1153973.0}, {"date": "2025-07-02", "close": 35.17, "volume": 665423.0}, {"date": "2025-07-03", "close": 35.48, "volume": 277512.0}, {"date": "2025-07-07", "close": 35.44, "volume": 516762.0}, {"date": "2025-07-08", "close": 35.56, "volume": 461316.0}, {"date": "2025-07-09", "close": 38.36, "volume": 754953.0}, {"date": "2025-07-10", "close": 42.36, "volume": 1035418.0}, {"date": "2025-07-11", "close": 40.87, "volume": 614663.0}, {"date": "2025-07-14", "close": 42.78, "volume": 1039690.0}, {"date": "2025-07-15", "close": 44.2, "volume": 1415700.0}, {"date": "2025-07-16", "close": 45.06, "volume": 1477459.0}, {"date": "2025-07-17", "close": 47.19, "volume": 2248753.0}, {"date": "2025-07-18", "close": 46.91, "volume": 1486555.0}, {"date": "2025-07-21", "close": 45.1, "volume": 1927021.0}, {"date": "2025-07-22", "close": 44.75, "volume": 1468527.0}, {"date": "2025-07-23", "close": 45.52, "volume": 1728175.0}, {"date": "2025-07-24", "close": 44.72, "volume": 847301.0}, {"date": "2025-07-25", "close": 49.725, "volume": 1945693.0}, {"date": "2025-07-28", "close": 47.3, "volume": 1961951.0}, {"date": "2025-07-29", "close": 42.63, "volume": 2088740.0}, {"date": "2025-07-30", "close": 38.62, "volume": 2315898.0}, {"date": "2025-07-31", "close": 37.68, "volume": 1922937.0}, {"date": "2025-08-01", "close": 39.01, "volume": 1276913.0}, {"date": "2025-08-04", "close": 44.64, "volume": 2231384.0}, {"date": "2025-08-05", "close": 47.7, "volume": 840756.0}, {"date": "2025-08-06", "close": 45.62, "volume": 1441598.0}, {"date": "2025-08-07", "close": 46.92, "volume": 865065.0}, {"date": "2025-08-08", "close": 46.49, "volume": 694545.0}, {"date": "2025-08-11", "close": 44.97, "volume": 951108.0}, {"date": "2025-08-12", "close": 59.76, "volume": 3556867.0}, {"date": "2025-08-13", "close": 61.57, "volume": 1865830.0}, {"date": "2025-08-14", "close": 59.58, "volume": 2185139.0}, {"date": "2025-08-15", "close": 51.35, "volume": 4835694.0}, {"date": "2025-08-18", "close": 40.07, "volume": 8015553.0}, {"date": "2025-08-19", "close": 36.53, "volume": 2888232.0}, {"date": "2025-08-20", "close": 36.05, "volume": 1554175.0}, {"date": "2025-08-21", "close": 35.85, "volume": 1103573.0}, {"date": "2025-08-22", "close": 37.98, "volume": 1680087.0}, {"date": "2025-08-25", "close": 34.59, "volume": 937677.0}, {"date": "2025-08-26", "close": 34.01, "volume": 1189664.0}, {"date": "2025-08-27", "close": 32.18, "volume": 1009963.0}, {"date": "2025-08-28", "close": 30.81, "volume": 818935.0}, {"date": "2025-08-29", "close": 29.63, "volume": 674415.0}, {"date": "2025-09-02", "close": 27.66, "volume": 935885.0}, {"date": "2025-09-03", "close": 27.7, "volume": 1148661.0}, {"date": "2025-09-04", "close": 26.31, "volume": 925175.0}, {"date": "2025-09-05", "close": 26.54, "volume": 1360726.0}, {"date": "2025-09-08", "close": 25.29, "volume": 1847899.0}, {"date": "2025-09-09", "close": 25.82, "volume": 1336455.0}, {"date": "2025-09-10", "close": 26.99, "volume": 1789468.0}, {"date": "2025-09-11", "close": 31.21, "volume": 1374491.0}, {"date": "2025-09-12", "close": 28.61, "volume": 685048.0}, {"date": "2025-09-15", "close": 27.75, "volume": 1112887.0}, {"date": "2025-09-16", "close": 27.12, "volume": 1123526.0}, {"date": "2025-09-17", "close": 27.71, "volume": 1455544.0}, {"date": "2025-09-18", "close": 28.37, "volume": 1297984.0}, {"date": "2025-09-19", "close": 26.0, "volume": 1859054.0}, {"date": "2025-09-22", "close": 26.78, "volume": 1224489.0}, {"date": "2025-09-23", "close": 25.29, "volume": 1085281.0}, {"date": "2025-09-24", "close": 24.7, "volume": 1352709.0}, {"date": "2025-09-25", "close": 24.0, "volume": 1175964.0}, {"date": "2025-09-26", "close": 24.21, "volume": 947767.0}, {"date": "2025-09-29", "close": 24.76, "volume": 681218.0}, {"date": "2025-09-30", "close": 24.16, "volume": 861113.0}, {"date": "2025-10-01", "close": 23.95, "volume": 1071834.0}, {"date": "2025-10-02", "close": 24.72, "volume": 725048.0}, {"date": "2025-10-03", "close": 24.0, "volume": 1173638.0}, {"date": "2025-10-06", "close": 24.22, "volume": 944104.0}, {"date": "2025-10-07", "close": 23.0, "volume": 1305106.0}, {"date": "2025-10-08", "close": 22.49, "volume": 1174809.0}, {"date": "2025-10-09", "close": 22.54, "volume": 969533.0}, {"date": "2025-10-10", "close": 21.19, "volume": 1086034.0}, {"date": "2025-10-13", "close": 20.06, "volume": 1030146.0}, {"date": "2025-10-14", "close": 20.01, "volume": 749543.0}, {"date": "2025-10-15", "close": 19.5, "volume": 1039911.0}, {"date": "2025-10-16", "close": 18.81, "volume": 856986.0}, {"date": "2025-10-17", "close": 18.62, "volume": 589882.0}, {"date": "2025-10-20", "close": 19.84, "volume": 801460.0}, {"date": "2025-10-21", "close": 19.7, "volume": 621078.0}, {"date": "2025-10-22", "close": 18.88, "volume": 715242.0}, {"date": "2025-10-23", "close": 18.58, "volume": 467505.0}, {"date": "2025-10-24", "close": 19.49, "volume": 462366.0}, {"date": "2025-10-27", "close": 20.35, "volume": 891540.0}, {"date": "2025-10-28", "close": 19.49, "volume": 964709.0}, {"date": "2025-10-29", "close": 18.57, "volume": 686999.0}, {"date": "2025-10-30", "close": 18.06, "volume": 507786.0}, {"date": "2025-10-31", "close": 18.62, "volume": 418270.0}, {"date": "2025-11-03", "close": 18.755, "volume": 613446.0}, {"date": "2025-11-04", "close": 17.53, "volume": 638179.0}, {"date": "2025-11-05", "close": 18.12, "volume": 698560.0}, {"date": "2025-11-06", "close": 17.41, "volume": 522325.0}, {"date": "2025-11-07", "close": 17.0, "volume": 831904.0}, {"date": "2025-11-10", "close": 16.84, "volume": 517296.0}, {"date": "2025-11-11", "close": 17.53, "volume": 513714.0}, {"date": "2025-11-12", "close": 17.72, "volume": 806648.0}, {"date": "2025-11-13", "close": 16.15, "volume": 695745.0}, {"date": "2025-11-14", "close": 15.9, "volume": 444724.0}, {"date": "2025-11-17", "close": 16.805, "volume": 1651841.0}, {"date": "2025-11-18", "close": 16.31, "volume": 711096.0}, {"date": "2025-11-19", "close": 16.72, "volume": 1587806.0}, {"date": "2025-11-20", "close": 15.64, "volume": 1036802.0}, {"date": "2025-11-21", "close": 16.1, "volume": 661859.0}, {"date": "2025-11-24", "close": 14.285, "volume": 1233806.0}, {"date": "2025-11-25", "close": 14.08, "volume": 826816.0}, {"date": "2025-11-26", "close": 15.08, "volume": 1226200.0}, {"date": "2025-11-28", "close": 15.97, "volume": 281650.0}, {"date": "2025-12-01", "close": 15.22, "volume": 404358.0}, {"date": "2025-12-02", "close": 15.52, "volume": 447872.0}, {"date": "2025-12-03", "close": 17.78, "volume": 1112083.0}, {"date": "2025-12-04", "close": 19.53, "volume": 1284708.0}, {"date": "2025-12-05", "close": 19.64, "volume": 593325.0}, {"date": "2025-12-08", "close": 19.89, "volume": 477380.0}, {"date": "2025-12-09", "close": 19.6, "volume": 573385.0}, {"date": "2025-12-10", "close": 19.75, "volume": 593865.0}, {"date": "2025-12-11", "close": 19.63, "volume": 292010.0}, {"date": "2025-12-12", "close": 19.28, "volume": 410560.0}, {"date": "2025-12-15", "close": 18.86, "volume": 355938.0}, {"date": "2025-12-16", "close": 18.6, "volume": 275829.0}, {"date": "2025-12-17", "close": 17.99, "volume": 391934.0}, {"date": "2025-12-18", "close": 18.21, "volume": 319517.0}, {"date": "2025-12-19", "close": 17.09, "volume": 1010030.0}, {"date": "2025-12-22", "close": 17.07, "volume": 545686.0}, {"date": "2025-12-23", "close": 16.78, "volume": 318255.0}, {"date": "2025-12-24", "close": 16.785, "volume": 143973.0}, {"date": "2025-12-26", "close": 16.26, "volume": 368068.0}, {"date": "2025-12-29", "close": 16.28, "volume": 741246.0}, {"date": "2025-12-30", "close": 15.82, "volume": 788122.0}, {"date": "2025-12-31", "close": 15.62, "volume": 606586.0}, {"date": "2026-01-02", "close": 16.55, "volume": 569537.0}, {"date": "2026-01-05", "close": 15.22, "volume": 880904.0}, {"date": "2026-01-06", "close": 15.36, "volume": 534504.0}, {"date": "2026-01-07", "close": 15.63, "volume": 505831.0}, {"date": "2026-01-08", "close": 15.17, "volume": 232613.0}, {"date": "2026-01-09", "close": 15.48, "volume": 223880.0}, {"date": "2026-01-12", "close": 15.77, "volume": 310309.0}, {"date": "2026-01-13", "close": 15.63, "volume": 274573.0}, {"date": "2026-01-14", "close": 16.9, "volume": 750464.0}, {"date": "2026-01-15", "close": 15.9, "volume": 546670.0}, {"date": "2026-01-16", "close": 17.14, "volume": 500368.0}, {"date": "2026-01-20", "close": 17.04, "volume": 455219.0}, {"date": "2026-01-21", "close": 18.17, "volume": 407387.0}, {"date": "2026-01-22", "close": 19.01, "volume": 542841.0}, {"date": "2026-01-23", "close": 18.32, "volume": 444738.0}, {"date": "2026-01-26", "close": 17.95, "volume": 307592.0}, {"date": "2026-01-27", "close": 18.36, "volume": 419268.0}, {"date": "2026-01-28", "close": 18.29, "volume": 341159.0}, {"date": "2026-01-29", "close": 18.22, "volume": 362179.0}, {"date": "2026-01-30", "close": 17.24, "volume": 543122.0}, {"date": "2026-02-02", "close": 17.21, "volume": 269994.0}, {"date": "2026-02-03", "close": 17.16, "volume": 356921.0}, {"date": "2026-02-04", "close": 16.24, "volume": 459152.0}, {"date": "2026-02-05", "close": 14.95, "volume": 427743.0}, {"date": "2026-02-06", "close": 16.34, "volume": 303834.0}, {"date": "2026-02-09", "close": 16.25, "volume": 233246.0}, {"date": "2026-02-10", "close": 15.91, "volume": 236474.0}, {"date": "2026-02-11", "close": 15.86, "volume": 298045.0}, {"date": "2026-02-12", "close": 15.1, "volume": 367311.0}, {"date": "2026-02-13", "close": 15.14, "volume": 198073.0}, {"date": "2026-02-17", "close": 15.24, "volume": 238946.0}, {"date": "2026-02-18", "close": 15.08, "volume": 225484.0}, {"date": "2026-02-19", "close": 15.3, "volume": 248050.0}, {"date": "2026-02-20", "close": 14.04, "volume": 722520.0}, {"date": "2026-02-23", "close": 14.19, "volume": 486440.0}, {"date": "2026-02-24", "close": 14.29, "volume": 234910.0}, {"date": "2026-02-25", "close": 14.84, "volume": 218525.0}, {"date": "2026-02-26", "close": 14.43, "volume": 451399.0}, {"date": "2026-02-27", "close": 13.97, "volume": 355618.0}, {"date": "2026-03-02", "close": 13.98, "volume": 306488.0}, {"date": "2026-03-03", "close": 13.94, "volume": 379924.0}, {"date": "2026-03-04", "close": 13.98, "volume": 338843.0}, {"date": "2026-03-05", "close": 13.72, "volume": 304829.0}, {"date": "2026-03-06", "close": 13.45, "volume": 279479.0}, {"date": "2026-03-09", "close": 13.94, "volume": 313553.0}, {"date": "2026-03-10", "close": 14.17, "volume": 274044.0}, {"date": "2026-03-11", "close": 13.98, "volume": 191445.0}, {"date": "2026-03-12", "close": 13.41, "volume": 255084.0}, {"date": "2026-03-13", "close": 13.24, "volume": 423645.0}, {"date": "2026-03-16", "close": 13.56, "volume": 299115.0}, {"date": "2026-03-17", "close": 14.96, "volume": 470130.0}, {"date": "2026-03-18", "close": 14.19, "volume": 335380.0}, {"date": "2026-03-19", "close": 15.77, "volume": 929699.0}, {"date": "2026-03-20", "close": 15.0, "volume": 1042945.0}, {"date": "2026-03-23", "close": 16.08, "volume": 563059.0}, {"date": "2026-03-24", "close": 15.34, "volume": 426592.0}, {"date": "2026-03-25", "close": 15.0, "volume": 336008.0}, {"date": "2026-03-26", "close": 13.75, "volume": 408537.0}, {"date": "2026-03-27", "close": 12.88, "volume": 769753.0}, {"date": "2026-03-30", "close": 12.03, "volume": 757604.0}, {"date": "2026-03-31", "close": 13.75, "volume": 505519.0}, {"date": "2026-04-01", "close": 13.68, "volume": 452707.0}, {"date": "2026-04-02", "close": 13.9, "volume": 313871.0}, {"date": "2026-04-06", "close": 13.61, "volume": 207006.0}, {"date": "2026-04-07", "close": 13.07, "volume": 311674.0}, {"date": "2026-04-08", "close": 13.04, "volume": 572482.0}, {"date": "2026-04-09", "close": 13.0, "volume": 456547.0}, {"date": "2026-04-10", "close": 12.48, "volume": 439180.0}, {"date": "2026-04-13", "close": 12.98, "volume": 377019.0}, {"date": "2026-04-14", "close": 13.35, "volume": 794035.0}, {"date": "2026-04-15", "close": 14.34, "volume": 661163.0}, {"date": "2026-04-16", "close": 14.13, "volume": 486404.0}, {"date": "2026-04-17", "close": 13.98, "volume": 373937.0}, {"date": "2026-04-20", "close": 14.34, "volume": 311930.0}, {"date": "2026-04-21", "close": 13.51, "volume": 300204.0}, {"date": "2026-04-22", "close": 13.11, "volume": 398404.0}, {"date": "2026-04-23", "close": 12.49, "volume": 372485.0}, {"date": "2026-04-24", "close": 12.61, "volume": 276382.0}, {"date": "2026-04-27", "close": 12.84, "volume": 238074.0}, {"date": "2026-04-28", "close": 12.71, "volume": 280813.0}, {"date": "2026-04-29", "close": 12.4, "volume": 306690.0}, {"date": "2026-04-30", "close": 12.93, "volume": 274946.0}, {"date": "2026-05-01", "close": 13.6, "volume": 366629.0}, {"date": "2026-05-04", "close": 13.03, "volume": 591800.0}, {"date": "2026-05-05", "close": 13.5, "volume": 268378.0}, {"date": "2026-05-06", "close": 14.69, "volume": 880131.0}, {"date": "2026-05-07", "close": 13.62, "volume": 455355.0}, {"date": "2026-05-08", "close": 14.09, "volume": 262912.0}, {"date": "2026-05-11", "close": 14.11, "volume": 276179.0}, {"date": "2026-05-12", "close": 13.28, "volume": 532933.0}, {"date": "2026-05-13", "close": 13.84, "volume": 312580.0}, {"date": "2026-05-14", "close": 14.09, "volume": 467335.0}, {"date": "2026-05-15", "close": 15.74, "volume": 724662.0}, {"date": "2026-05-18", "close": 14.26, "volume": 594355.0}, {"date": "2026-05-19", "close": 13.71, "volume": 299321.0}, {"date": "2026-05-20", "close": 14.5, "volume": 221974.0}, {"date": "2026-05-21", "close": 14.0, "volume": 359356.0}, {"date": "2026-05-22", "close": 12.77, "volume": 622843.0}, {"date": "2026-05-26", "close": 12.77, "volume": 595547.0}, {"date": "2026-05-27", "close": 12.15, "volume": 679401.0}, {"date": "2026-05-28", "close": 12.64, "volume": 383590.0}, {"date": "2026-05-29", "close": 12.33, "volume": 421773.0}, {"date": "2026-06-01", "close": 12.29, "volume": 326448.0}, {"date": "2026-06-02", "close": 11.72, "volume": 742497.0}, {"date": "2026-06-03", "close": 11.4, "volume": 366661.0}, {"date": "2026-06-04", "close": 11.88, "volume": 582268.0}, {"date": "2026-06-05", "close": 11.07, "volume": 481120.0}, {"date": "2026-06-08", "close": 11.71, "volume": 471402.0}, {"date": "2026-06-09", "close": 11.46, "volume": 547004.0}, {"date": "2026-06-10", "close": 10.96, "volume": 1153366.0}, {"date": "2026-06-11", "close": 10.65, "volume": 1055317.0}, {"date": "2026-06-12", "close": 11.35, "volume": 677486.0}, {"date": "2026-06-15", "close": 11.52, "volume": 423918.0}, {"date": "2026-06-16", "close": 11.63, "volume": 372222.0}, {"date": "2026-06-17", "close": 12.2, "volume": 563678.0}, {"date": "2026-06-18", "close": 12.01, "volume": 567366.0}, {"date": "2026-06-22", "close": 12.2, "volume": 396549.0}, {"date": "2026-06-23", "close": 11.96, "volume": 466920.0}, {"date": "2026-06-24", "close": 12.1, "volume": 401159.0}, {"date": "2026-06-25", "close": 11.98, "volume": 718144.0}, {"date": "2026-06-26", "close": 13.22, "volume": 1608875.0}, {"date": "2026-06-29", "close": 12.75, "volume": 525674.0}, {"date": "2026-06-30", "close": 12.76, "volume": 308781.0}, {"date": "2026-07-01", "close": 12.44, "volume": 288441.0}, {"date": "2026-07-02", "close": 12.34, "volume": 326682.0}, {"date": "2026-07-06", "close": 12.71, "volume": 188862.0}, {"date": "2026-07-07", "close": 12.71, "volume": 261965.0}, {"date": "2026-07-08", "close": 12.78, "volume": 691942.0}, {"date": "2026-07-09", "close": 13.03, "volume": 740770.0}, {"date": "2026-07-10", "close": 12.53, "volume": 505973.0}, {"date": "2026-07-13", "close": 11.705, "volume": 1029721.0}, {"date": "2026-07-14", "close": 11.06, "volume": 617550.0}, {"date": "2026-07-15", "close": 11.61, "volume": 362289.0}, {"date": "2026-07-16", "close": 11.85, "volume": 420529.0}, {"date": "2026-07-17", "close": 12.43, "volume": 697001.0}, {"date": "2026-07-20", "close": 10.98, "volume": 703737.0}, {"date": "2026-07-21", "close": 11.56, "volume": 403570.0}, {"date": "2026-07-22", "close": 10.59, "volume": 551666.0}, {"date": "2026-07-23", "close": 10.62, "volume": 379385.0}, {"date": "2026-07-24", "close": 9.88, "volume": 715382.0}, {"date": "2026-07-27", "close": 10.37, "volume": 403541.0}, {"date": "2026-07-28", "close": 9.94, "volume": 452312.0}, {"date": "2026-07-29", "close": 9.51, "volume": 544588.0}, {"date": "2026-07-30", "close": 10.09, "volume": 329107.0}, {"date": "2026-07-31", "close": 10.01, "volume": 468293.0}, {"date": "2026-08-03", "close": 10.665, "volume": 347822.0}, {"date": "2026-08-04", "close": 11.21, "volume": 359399.0}, {"date": "2026-08-05", "close": 11.26, "volume": 261560.0}, {"date": "2026-08-06", "close": 11.65, "volume": 227556.0}, {"date": "2026-08-07", "close": 12.03, "volume": 387929.0}, {"date": "2026-08-10", "close": 12.59, "volume": 1502724.0}, {"date": "2026-08-11", "close": 12.34, "volume": 497172.0}, {"date": "2026-08-12", "close": 11.97, "volume": 468544.0}, {"date": "2026-08-13", "close": 12.5, "volume": 557778.0}, {"date": "2026-08-14", "close": 12.71, "volume": 348034.0}, {"date": "2026-08-17", "close": 12.66, "volume": 388990.0}, {"date": "2026-08-18", "close": 12.66, "volume": 188428.0}, {"date": "2026-08-19", "close": 12.73, "volume": 598844.0}, {"date": "2026-08-20", "close": 12.39, "volume": 360532.0}, {"date": "2026-08-21", "close": 12.55, "volume": 369683.0}, {"date": "2026-08-24", "close": 12.45, "volume": 249998.0}, {"date": "2026-08-25", "close": 13.66, "volume": 1142619.0}, {"date": "2026-08-26", "close": 13.64, "volume": 514030.0}, {"date": "2026-08-27", "close": 13.56, "volume": 541579.0}, {"date": "2026-08-28", "close": 13.59, "volume": 490503.0}, {"date": "2026-08-31", "close": 14.1, "volume": 568793.0}, {"date": "2026-09-01", "close": 13.98, "volume": 498209.0}, {"date": "2026-09-02", "close": 13.38, "volume": 421419.0}, {"date": "2026-09-03", "close": 13.37, "volume": 264361.0}, {"date": "2026-09-04", "close": 13.14, "volume": 252492.0}, {"date": "2026-09-08", "close": 13.16, "volume": 363365.0}, {"date": "2026-09-09", "close": 12.83, "volume": 167641.0}, {"date": "2026-09-10", "close": 12.28, "volume": 288021.0}, {"date": "2026-09-11", "close": 11.87, "volume": 513434.0}, {"date": "2026-09-14", "close": 11.73, "volume": 454680.0}, {"date": "2026-09-15", "close": 11.62, "volume": 288345.0}, {"date": "2026-09-16", "close": 11.76, "volume": 273703.0}, {"date": "2026-09-17", "close": 11.42, "volume": 388788.0}, {"date": "2026-09-18", "close": 10.87, "volume": 808473.0}, {"date": "2026-09-21", "close": 10.72, "volume": 524987.0}, {"date": "2026-09-22", "close": 10.59, "volume": 586134.0}], "refreshing": true}