{"ticker": "TONX", "overview": {"cik": "1566610", "ticker": "TONX", "name": "TON Strategy Co", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001493152-26-041763", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000564", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040517", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040515", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040516", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040514", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001493152-26-038997", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038777", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038746", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037002", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-036987", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036859", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-23", "title": "Form 4/A", "accession": "0001493152-26-034375", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034245", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034242", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034238", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034234", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034232", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034230", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001493152-26-032817", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031538", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029781", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028384", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023638", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 19807.28, "sell_n": 2, "sell_sum": 639980.58, "net": -620173.2999999999, "insiders": 3, "first_date": "2026-08-14", "last_date": "2026-09-04"}, "metrics": {"ticker": "TONX", "has_prices": true, "as_of": "2026-08-13", "last": 2.91, "prev_close": 2.87, "change": 0.040000000000000036, "change_pct": 0.013937282229965169, "session_volume": 546187.0, "vwap_5": 2.9833412800673815, "vwap_20": 3.117386448860307, "vwap_60": 3.232462854877638, "vwap_250": 4.226086869240333, "high_52w": 4.23, "low_52w": 1.8, "avg_volume_20": 307545.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-048639", "src": "13DG", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Manuel Stotz", "who_key": "Stotz Manuel", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Stotz Manuel moves to a 21.96% activist stake in TONX", "source_url": "https://www.sec.gov/Archives/edgar/data/1853406/0001493152-26-048639-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001493152-26-041763", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Bill John Rivard", "who_key": "Rivard Bill John", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41253.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite trims TONX: $41K", "source_url": "https://www.sec.gov/Archives/edgar/data/1980183/000149315226041763/0001493152-26-041763-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001493152-26-040514", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Nicolas Claude Cary", "who_key": "Cary Nicolas Claude", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080825/000149315226040514/0001493152-26-040514-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001493152-26-040516", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Oscar Suarez", "who_key": "Suarez Oscar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921437/000149315226040516/0001493152-26-040516-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001493152-26-040517", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Evan Sohn", "who_key": "Sohn Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772206/000149315226040517/0001493152-26-040517-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001493152-26-040515", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Tucker Montana Highfield", "who_key": "Highfield Tucker Montana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082522/000149315226040515/0001493152-26-040515-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001493152-26-038777", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Sarah Josephine Olsen", "who_key": "Olsen Sarah Josephine", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 598726.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $599K of TONX", "source_url": "https://www.sec.gov/Archives/edgar/data/2080387/000149315226038777/0001493152-26-038777-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001493152-26-038473", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Kevin Mark Wilson", "who_key": "Wilson Kevin Mark", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19807.28, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $20K of TONX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134555/000149315226038473/0001493152-26-038473-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001493152-26-034375", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Tucker Montana Highfield", "who_key": "Highfield Tucker Montana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566610/000149315226034375/0001493152-26-034375-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "0001493152-26-034238", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Mary Marbach", "who_key": "Marbach Mary", "role": "General Counsel/Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566610/000149315226034238/0001493152-26-034238-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "0001493152-26-034242", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Nicolas Claude Cary", "who_key": "Cary Nicolas Claude", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566610/000149315226034242/0001493152-26-034242-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "0001493152-26-034245", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Kevin Mark Wilson", "who_key": "Wilson Kevin Mark", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on TONX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566610/000149315226034245/0001493152-26-034245-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "13DG-0001315863-26-000263", "src": "13DG", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Finance Services", "country": "United States", "headline": "ARISTEIA CAPITAL, L.L.C. adjusts its stake in TONX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001315863-26-000263-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309045}], "recent_buys": [{"id": "0001493152-26-038473", "src": "INSIDERS", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Kevin Mark Wilson", "who_key": "Wilson Kevin Mark", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19807.28, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $20K of TONX", "source_url": "https://www.sec.gov/Archives/edgar/data/2134555/000149315226038473/0001493152-26-038473-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}], "institutional": [{"id": "13DG-0001493152-26-048639", "src": "13DG", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Manuel Stotz", "who_key": "Stotz Manuel", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Stotz Manuel moves to a 21.96% activist stake in TONX", "source_url": "https://www.sec.gov/Archives/edgar/data/1853406/0001493152-26-048639-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001315863-26-000263", "src": "13DG", "ticker": "TONX", "cik": "1566610", "company": "TON Strategy Co", "company_raw": "TON Strategy Co", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Finance Services", "country": "United States", "headline": "ARISTEIA CAPITAL, L.L.C. adjusts its stake in TONX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001315863-26-000263-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309045}], "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": "TON Strategy Company - Common Stock", "new_value": "TON Strategy Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001566610", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001566610", "applied": 1, "detected_at": "2026-10-28T01:45:59.598218"}]}, "key_people": [{"who": "Sarah Josephine Olsen", "who_key": "Olsen Sarah Josephine", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 598726.83, "net": -598726.83, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 598726.83, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080387/000149315226038777/0001493152-26-038777-index.htm"}], "latest": {"action": "SELL", "amount": 598726.83, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080387/000149315226038777/0001493152-26-038777-index.htm"}}, {"who": "Bill John Rivard", "who_key": "Rivard Bill John", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 41253.75, "net": -41253.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41253.75, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980183/000149315226041763/0001493152-26-041763-index.htm"}], "latest": {"action": "SELL", "amount": 41253.75, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980183/000149315226041763/0001493152-26-041763-index.htm"}}, {"who": "Kevin Mark Wilson", "who_key": "Wilson Kevin Mark", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 19807.28, "sold": 0, "net": 19807.28, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19807.28, "date": "2026-08-14", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2134555/000149315226038473/0001493152-26-038473-index.htm"}], "latest": {"action": "BUY", "amount": 19807.28, "date": "2026-08-14", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2134555/000149315226038473/0001493152-26-038473-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -578919.5499999999}, {"date": "2026-09-04", "net": -41253.75}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001493152-26-041763", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000564", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040517", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040515", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040516", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040514", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001493152-26-038997", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038777", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038746", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037002", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-036987", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036859", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-23", "title": "Form 4/A", "accession": "0001493152-26-034375", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034245", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034242", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034238", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034234", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034232", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034230", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001493152-26-032817", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031538", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029781", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028384", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023638", "price_sensitive": false}], "performance": {"ticker": "TONX", "has_prices": true, "summary": null, "buys": [{"who": "Wilson Kevin Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 19807.28, "date": "2026-08-14", "score": 40.9, "ref_price": null, "return": null}]}, "price_series": [{"date": "2019-02-04", "close": 56080.0, "volume": 1.0}, {"date": "2019-02-05", "close": 68800.0, "volume": 4.0}, {"date": "2019-02-06", "close": 60000.0, "volume": 5.0}, {"date": "2019-02-07", "close": 64400.0, "volume": 4.0}, {"date": "2019-02-08", "close": 77999.2, "volume": 9.0}, {"date": "2019-02-11", "close": 100800.0, "volume": 15.0}, {"date": "2019-02-12", "close": 104800.0, "volume": 8.0}, {"date": "2019-02-13", "close": 116000.0, "volume": 9.0}, {"date": "2019-02-14", "close": 136160.0, "volume": 13.0}, {"date": "2019-02-15", "close": 119120.0, "volume": 24.0}, {"date": "2019-02-19", "close": 111920.0, "volume": 5.0}, {"date": "2019-02-20", "close": 104000.0, "volume": 6.0}, {"date": "2019-02-21", "close": 104000.0, "volume": 2.0}, {"date": "2019-02-22", "close": 104400.0, "volume": 2.0}, {"date": "2019-02-25", "close": 127840.0, "volume": 8.0}, {"date": "2019-02-26", "close": 136000.0, "volume": 8.0}, {"date": "2019-02-27", "close": 131840.0, "volume": 5.0}, {"date": "2019-02-28", "close": 119200.0, "volume": 8.0}, {"date": "2019-03-01", "close": 120000.0, "volume": 5.0}, {"date": "2019-03-04", "close": 121520.0, "volume": 5.0}, {"date": "2019-03-05", "close": 121680.0, "volume": 7.0}, {"date": "2019-03-06", "close": 120080.0, "volume": 4.0}, {"date": "2019-03-07", "close": 118400.0, "volume": 3.0}, {"date": "2019-03-08", "close": 120000.0, "volume": 3.0}, {"date": "2019-03-11", "close": 120400.0, "volume": 3.0}, {"date": "2019-03-12", "close": 113919.2, "volume": 4.0}, {"date": "2019-03-13", "close": 109600.0, "volume": 13.0}, {"date": "2019-03-14", "close": 93200.0, "volume": 11.0}, {"date": "2019-03-15", "close": 98560.0, "volume": 3.0}, {"date": "2019-03-18", "close": 104000.0, "volume": 3.0}, {"date": "2019-03-19", "close": 105600.0, "volume": 2.0}, {"date": "2019-03-20", "close": 58800.0, "volume": 39.0}, {"date": "2019-03-21", "close": 68080.0, "volume": 18.0}, {"date": "2019-03-22", "close": 68800.0, "volume": 6.0}, {"date": "2019-03-25", "close": 60000.0, "volume": 6.0}, {"date": "2019-03-26", "close": 60400.0, "volume": 2.0}, {"date": "2019-03-27", "close": 56800.0, "volume": 5.0}, {"date": "2019-03-28", "close": 57692.0, "volume": 2.0}, {"date": "2019-03-29", "close": 50800.0, "volume": 6.0}, {"date": "2019-04-01", "close": 58480.0, "volume": 3.0}, {"date": "2019-04-02", "close": 51200.0, "volume": 6.0}, {"date": "2019-04-03", "close": 52800.0, "volume": 5.0}, {"date": "2019-04-04", "close": 46640.0, "volume": 10.0}, {"date": "2019-04-05", "close": 22480.0, "volume": 194.0}, {"date": "2019-04-08", "close": 20640.0, "volume": 40.0}, {"date": "2019-04-09", "close": 22160.0, "volume": 38.0}, {"date": "2019-04-10", "close": 22146.4, "volume": 46.0}, {"date": "2019-04-11", "close": 21600.0, "volume": 23.0}, {"date": "2019-04-12", "close": 18800.0, "volume": 34.0}, {"date": "2019-04-15", "close": 19920.0, "volume": 23.0}, {"date": "2019-04-16", "close": 20080.0, "volume": 18.0}, {"date": "2019-04-17", "close": 19920.0, "volume": 21.0}, {"date": "2019-04-18", "close": 16960.0, "volume": 27.0}, {"date": "2019-04-22", "close": 16880.0, "volume": 15.0}, {"date": "2019-04-23", "close": 16800.0, "volume": 17.0}, {"date": "2019-04-24", "close": 16779.2, "volume": 7.0}, {"date": "2019-04-25", "close": 16080.0, "volume": 13.0}, {"date": "2019-04-26", "close": 16000.0, "volume": 13.0}, {"date": "2019-04-29", "close": 18000.0, "volume": 148.0}, {"date": "2019-04-30", "close": 19440.0, "volume": 159.0}, {"date": "2019-05-01", "close": 18800.0, "volume": 23.0}, {"date": "2019-05-02", "close": 18960.0, "volume": 15.0}, {"date": "2019-05-03", "close": 18720.0, "volume": 18.0}, {"date": "2019-05-06", "close": 18000.0, "volume": 6.0}, {"date": "2019-05-07", "close": 16400.0, "volume": 14.0}, {"date": "2019-05-08", "close": 17040.0, "volume": 8.0}, {"date": "2019-05-09", "close": 16480.0, "volume": 5.0}, {"date": "2019-05-10", "close": 16800.0, "volume": 6.0}, {"date": "2019-05-13", "close": 15680.0, "volume": 28.0}, {"date": "2019-05-14", "close": 16160.0, "volume": 43.0}, {"date": "2019-05-15", "close": 16400.0, "volume": 20.0}, {"date": "2019-05-16", "close": 16080.0, "volume": 31.0}, {"date": "2019-05-17", "close": 16160.0, "volume": 7.0}, {"date": "2019-05-20", "close": 15600.0, "volume": 13.0}, {"date": "2019-05-21", "close": 14931.2, "volume": 13.0}, {"date": "2019-05-22", "close": 14320.0, "volume": 23.0}, {"date": "2019-05-23", "close": 13680.0, "volume": 10.0}, {"date": "2019-05-24", "close": 14560.0, "volume": 15.0}, {"date": "2019-05-28", "close": 15280.0, "volume": 16.0}, {"date": "2019-05-29", "close": 17120.0, "volume": 17.0}, {"date": "2019-05-30", "close": 15520.0, "volume": 12.0}, {"date": "2019-05-31", "close": 14400.0, "volume": 10.0}, {"date": "2019-06-03", "close": 14960.0, "volume": 4.0}, {"date": "2019-06-04", "close": 14880.0, "volume": 3.0}, {"date": "2019-06-05", "close": 14720.0, "volume": 5.0}, {"date": "2019-06-06", "close": 15034.4, "volume": 5.0}, {"date": "2019-06-07", "close": 14320.0, "volume": 6.0}, {"date": "2019-06-10", "close": 15200.0, "volume": 8.0}, {"date": "2019-06-11", "close": 14000.0, "volume": 8.0}, {"date": "2019-06-12", "close": 13760.0, "volume": 6.0}, {"date": "2019-06-13", "close": 14000.0, "volume": 6.0}, {"date": "2019-06-14", "close": 13680.0, "volume": 13.0}, {"date": "2019-06-17", "close": 15600.0, "volume": 24.0}, {"date": "2019-06-18", "close": 17600.0, "volume": 20.0}, {"date": "2019-06-19", "close": 20640.0, "volume": 58.0}, {"date": "2019-06-20", "close": 19200.0, "volume": 34.0}, {"date": "2019-06-21", "close": 15680.0, "volume": 22.0}, {"date": "2019-06-24", "close": 15520.0, "volume": 17.0}, {"date": "2019-06-25", "close": 14720.0, "volume": 14.0}, {"date": "2019-06-26", "close": 14560.0, "volume": 12.0}, {"date": "2019-06-27", "close": 15840.0, "volume": 15.0}, {"date": "2019-06-28", "close": 16000.0, "volume": 15.0}, {"date": "2019-07-01", "close": 16480.0, "volume": 11.0}, {"date": "2019-07-02", "close": 15920.0, "volume": 6.0}, {"date": "2019-07-03", "close": 16064.8, "volume": 5.0}, {"date": "2019-07-05", "close": 16160.0, "volume": 2.0}, {"date": "2019-07-08", "close": 16240.0, "volume": 6.0}, {"date": "2019-07-09", "close": 15840.0, "volume": 34.0}, {"date": "2019-07-10", "close": 15920.0, "volume": 4.0}, {"date": "2019-07-11", "close": 16160.0, "volume": 4.0}, {"date": "2019-07-12", "close": 16080.0, "volume": 4.0}, {"date": "2019-07-15", "close": 16093.6, "volume": 5.0}, {"date": "2019-07-16", "close": 16000.0, "volume": 4.0}, {"date": "2019-07-17", "close": 15920.0, "volume": 6.0}, {"date": "2019-07-18", "close": 16000.0, "volume": 9.0}, {"date": "2019-07-19", "close": 16960.0, "volume": 9.0}, {"date": "2019-07-22", "close": 18320.0, "volume": 22.0}, {"date": "2019-07-23", "close": 16640.0, "volume": 4.0}, {"date": "2019-07-24", "close": 16400.0, "volume": 7.0}, {"date": "2019-07-25", "close": 14880.0, "volume": 72.0}, {"date": "2019-07-26", "close": 16080.0, "volume": 9.0}, {"date": "2019-07-29", "close": 16000.0, "volume": 3.0}, {"date": "2019-07-30", "close": 15800.0, "volume": 5.0}, {"date": "2019-07-31", "close": 15840.0, "volume": 16.0}, {"date": "2019-08-01", "close": 15600.0, "volume": 9.0}, {"date": "2019-08-02", "close": 15600.0, "volume": 4.0}, {"date": "2019-08-05", "close": 15440.0, "volume": 6.0}, {"date": "2019-08-06", "close": 15040.0, "volume": 3.0}, {"date": "2019-08-07", "close": 14160.0, "volume": 18.0}, {"date": "2019-08-08", "close": 14160.0, "volume": 7.0}, {"date": "2019-08-09", "close": 15120.0, "volume": 5.0}, {"date": "2019-08-12", "close": 14880.0, "volume": 5.0}, {"date": "2019-08-13", "close": 14800.0, "volume": 4.0}, {"date": "2019-08-14", "close": 15200.0, "volume": 9.0}, {"date": "2019-08-15", "close": 10200.0, "volume": 62.0}, {"date": "2019-08-16", "close": 10080.0, "volume": 21.0}, {"date": "2019-08-19", "close": 10320.0, "volume": 12.0}, {"date": "2019-08-20", "close": 9680.0, "volume": 15.0}, {"date": "2019-08-21", "close": 9200.0, "volume": 20.0}, {"date": "2019-08-22", "close": 8960.0, "volume": 6.0}, {"date": "2019-08-23", "close": 9000.0, "volume": 15.0}, {"date": "2019-08-26", "close": 9240.0, "volume": 20.0}, {"date": "2019-08-27", "close": 8880.0, "volume": 6.0}, {"date": "2019-08-28", "close": 8800.0, "volume": 3.0}, {"date": "2019-08-29", "close": 9200.0, "volume": 7.0}, {"date": "2019-08-30", "close": 9378.4, "volume": 5.0}, {"date": "2019-09-03", "close": 9188.0, "volume": 4.0}, {"date": "2019-09-04", "close": 8400.0, "volume": 18.0}, {"date": "2019-09-05", "close": 8080.0, "volume": 7.0}, {"date": "2019-09-06", "close": 9280.0, "volume": 32.0}, {"date": "2019-09-09", "close": 10080.0, "volume": 9.0}, {"date": "2019-09-10", "close": 10000.0, "volume": 7.0}, {"date": "2019-09-11", "close": 9760.0, "volume": 5.0}, {"date": "2019-09-12", "close": 9760.0, "volume": 6.0}, {"date": "2019-09-13", "close": 9520.0, "volume": 2.0}, {"date": "2019-09-16", "close": 9600.0, "volume": 3.0}, {"date": "2019-09-17", "close": 9600.0, "volume": 4.0}, {"date": "2019-09-18", "close": 9200.0, "volume": 8.0}, {"date": "2019-09-19", "close": 8880.0, "volume": 7.0}, {"date": "2019-09-20", "close": 8720.0, "volume": 9.0}, {"date": "2019-09-23", "close": 9520.0, "volume": 12.0}, {"date": "2019-09-24", "close": 9920.0, "volume": 11.0}, {"date": "2019-09-25", "close": 9760.0, "volume": 6.0}, {"date": "2019-09-26", "close": 9276.8, "volume": 7.0}, {"date": "2019-09-27", "close": 8880.0, "volume": 16.0}, {"date": "2019-09-30", "close": 8640.0, "volume": 4.0}, {"date": "2019-10-01", "close": 8560.0, "volume": 5.0}, {"date": "2019-10-02", "close": 8720.0, "volume": 3.0}, {"date": "2019-10-03", "close": 8800.0, "volume": 31.0}, {"date": "2019-10-04", "close": 9080.0, "volume": 1.0}, {"date": "2019-10-07", "close": 8480.0, "volume": 5.0}, {"date": "2019-10-08", "close": 8800.0, "volume": 2.0}, {"date": "2019-10-09", "close": 8320.0, "volume": 6.0}, {"date": "2019-10-10", "close": 8800.0, "volume": 6.0}, {"date": "2019-10-11", "close": 8640.0, "volume": 2.0}, {"date": "2019-10-14", "close": 8400.0, "volume": 2.0}, {"date": "2019-10-15", "close": 8552.0, "volume": 3.0}, {"date": "2019-10-16", "close": 8560.0, "volume": 3.0}, {"date": "2019-10-17", "close": 8480.0, "volume": 4.0}, {"date": "2019-10-18", "close": 8160.0, "volume": 10.0}, {"date": "2019-10-21", "close": 8320.0, "volume": 12.0}, {"date": "2019-10-22", "close": 8240.0, "volume": 3.0}, {"date": "2019-10-23", "close": 8605.6, "volume": 10.0}, {"date": "2019-10-24", "close": 8560.0, "volume": 3.0}, {"date": "2019-10-25", "close": 8532.0, "volume": 7.0}, {"date": "2019-10-28", "close": 8240.0, "volume": 7.0}, {"date": "2019-10-29", "close": 7912.0, "volume": 19.0}, {"date": "2019-10-30", "close": 8160.8, "volume": 12.0}, {"date": "2019-10-31", "close": 8160.0, "volume": 6.0}, {"date": "2019-11-01", "close": 8240.0, "volume": 8.0}, {"date": "2019-11-04", "close": 8160.0, "volume": 11.0}, {"date": "2019-11-05", "close": 7360.0, "volume": 13.0}, {"date": "2019-11-06", "close": 6720.0, "volume": 15.0}, {"date": "2019-11-07", "close": 7359.2, "volume": 14.0}, {"date": "2019-11-08", "close": 7307.512, "volume": 4.0}, {"date": "2019-11-11", "close": 7680.0, "volume": 9.0}, {"date": "2019-11-12", "close": 7280.0, "volume": 5.0}, {"date": "2019-11-13", "close": 6880.8, "volume": 6.0}, {"date": "2019-11-14", "close": 6720.0, "volume": 15.0}, {"date": "2019-11-15", "close": 6099.2, "volume": 23.0}, {"date": "2019-11-18", "close": 7440.0, "volume": 41.0}, {"date": "2019-11-19", "close": 6640.0, "volume": 26.0}, {"date": "2019-11-20", "close": 7040.0, "volume": 11.0}, {"date": "2019-11-21", "close": 6668.224, "volume": 22.0}, {"date": "2019-11-22", "close": 7332.0, "volume": 15.0}, {"date": "2019-11-25", "close": 7184.8, "volume": 22.0}, {"date": "2019-11-26", "close": 7200.808, "volume": 5.0}, {"date": "2019-11-27", "close": 7180.8, "volume": 27.0}, {"date": "2019-11-29", "close": 7160.0, "volume": 2.0}, {"date": "2019-12-02", "close": 7200.0, "volume": 9.0}, {"date": "2019-12-03", "close": 7112.552, "volume": 90.0}, {"date": "2019-12-04", "close": 6812.0, "volume": 16.0}, {"date": "2019-12-05", "close": 6508.8, "volume": 20.0}, {"date": "2019-12-06", "close": 6651.2, "volume": 9.0}, {"date": "2019-12-09", "close": 6900.0, "volume": 9.0}, {"date": "2019-12-10", "close": 7360.8, "volume": 21.0}, {"date": "2019-12-11", "close": 8920.0, "volume": 51.0}, {"date": "2019-12-12", "close": 8400.0, "volume": 22.0}, {"date": "2019-12-13", "close": 8480.0, "volume": 7.0}, {"date": "2019-12-16", "close": 10880.0, "volume": 72.0}, {"date": "2019-12-17", "close": 11760.0, "volume": 140.0}, {"date": "2019-12-18", "close": 11200.0, "volume": 53.0}, {"date": "2019-12-19", "close": 11120.0, "volume": 17.0}, {"date": "2019-12-20", "close": 11680.0, "volume": 35.0}, {"date": "2019-12-23", "close": 10880.0, "volume": 36.0}, {"date": "2019-12-24", "close": 10457.6, "volume": 11.0}, {"date": "2019-12-26", "close": 10720.0, "volume": 11.0}, {"date": "2019-12-27", "close": 10560.0, "volume": 13.0}, {"date": "2019-12-30", "close": 11120.0, "volume": 15.0}, {"date": "2019-12-31", "close": 12400.0, "volume": 89.0}, {"date": "2020-01-02", "close": 13520.0, "volume": 68.0}, {"date": "2020-01-03", "close": 13680.0, "volume": 40.0}, {"date": "2020-01-06", "close": 12880.0, "volume": 55.0}, {"date": "2020-01-07", "close": 12080.0, "volume": 20.0}, {"date": "2020-01-08", "close": 12080.0, "volume": 23.0}, {"date": "2020-01-09", "close": 12160.0, "volume": 22.0}, {"date": "2020-01-10", "close": 11999.2, "volume": 15.0}, {"date": "2020-01-13", "close": 11120.0, "volume": 17.0}, {"date": "2020-01-14", "close": 12160.0, "volume": 15.0}, {"date": "2020-01-15", "close": 11680.0, "volume": 16.0}, {"date": "2020-01-16", "close": 12080.0, "volume": 15.0}, {"date": "2020-01-17", "close": 11520.0, "volume": 6.0}, {"date": "2020-01-21", "close": 11840.0, "volume": 20.0}, {"date": "2020-01-22", "close": 12000.0, "volume": 20.0}, {"date": "2020-01-23", "close": 12160.0, "volume": 12.0}, {"date": "2020-01-24", "close": 11869.6, "volume": 10.0}, {"date": "2020-01-27", "close": 11600.0, "volume": 13.0}, {"date": "2020-01-28", "close": 11280.0, "volume": 14.0}, {"date": "2020-01-29", "close": 10800.0, "volume": 14.0}, {"date": "2020-01-30", "close": 10960.0, "volume": 14.0}, {"date": "2020-01-31", "close": 10960.0, "volume": 8.0}, {"date": "2020-02-03", "close": 10800.0, "volume": 5.0}, {"date": "2020-02-04", "close": 11680.0, "volume": 5.0}, {"date": "2020-02-05", "close": 12000.0, "volume": 35.0}, {"date": "2020-02-06", "close": 12480.0, "volume": 9.0}, {"date": "2020-02-07", "close": 12240.0, "volume": 20.0}, {"date": "2020-02-10", "close": 12320.0, "volume": 13.0}, {"date": "2020-02-11", "close": 11883.2, "volume": 9.0}, {"date": "2020-02-12", "close": 12000.0, "volume": 14.0}, {"date": "2020-02-13", "close": 11920.0, "volume": 13.0}, {"date": "2020-02-14", "close": 12322.4, "volume": 26.0}, {"date": "2020-02-18", "close": 12680.0, "volume": 17.0}, {"date": "2020-02-19", "close": 14240.0, "volume": 57.0}, {"date": "2020-02-20", "close": 14376.8, "volume": 29.0}, {"date": "2020-02-21", "close": 16800.0, "volume": 50.0}, {"date": "2020-02-24", "close": 15206.4, "volume": 38.0}, {"date": "2020-02-25", "close": 14880.8, "volume": 29.0}, {"date": "2020-02-26", "close": 12200.0, "volume": 54.0}, {"date": "2020-02-27", "close": 12472.0, "volume": 23.0}, {"date": "2020-02-28", "close": 12800.0, "volume": 33.0}, {"date": "2020-03-02", "close": 12480.0, "volume": 10.0}, {"date": "2020-03-03", "close": 12160.0, "volume": 13.0}, {"date": "2020-03-04", "close": 12160.0, "volume": 11.0}, {"date": "2020-03-05", "close": 12400.0, "volume": 9.0}, {"date": "2020-03-06", "close": 11200.0, "volume": 12.0}, {"date": "2020-03-09", "close": 9996.0, "volume": 13.0}, {"date": "2020-03-10", "close": 10480.0, "volume": 18.0}, {"date": "2020-03-11", "close": 10320.0, "volume": 12.0}, {"date": "2020-03-12", "close": 8539.2, "volume": 29.0}, {"date": "2020-03-13", "close": 9931.2, "volume": 12.0}, {"date": "2020-03-16", "close": 8719.2, "volume": 10.0}, {"date": "2020-03-17", "close": 8800.0, "volume": 19.0}, {"date": "2020-03-18", "close": 7629.6, "volume": 29.0}, {"date": "2020-03-19", "close": 9200.0, "volume": 15.0}, {"date": "2020-03-20", "close": 8640.0, "volume": 6.0}, {"date": "2020-03-23", "close": 8400.8, "volume": 13.0}, {"date": "2020-03-24", "close": 8240.0, "volume": 23.0}, {"date": "2020-03-25", "close": 8960.0, "volume": 23.0}, {"date": "2020-03-26", "close": 9160.8, "volume": 12.0}, {"date": "2020-03-27", "close": 8880.8, "volume": 16.0}, {"date": "2020-03-30", "close": 8960.0, "volume": 6.0}, {"date": "2020-03-31", "close": 10080.0, "volume": 30.0}, {"date": "2020-04-01", "close": 11080.0, "volume": 36.0}, {"date": "2020-04-02", "close": 11360.0, "volume": 16.0}, {"date": "2020-04-03", "close": 11120.0, "volume": 8.0}, {"date": "2020-04-06", "close": 11120.0, "volume": 14.0}, {"date": "2020-04-07", "close": 11520.0, "volume": 16.0}, {"date": "2020-04-08", "close": 11600.0, "volume": 11.0}, {"date": "2020-04-09", "close": 11760.0, "volume": 7.0}, {"date": "2020-04-13", "close": 11350.4, "volume": 11.0}, {"date": "2020-04-14", "close": 11720.0, "volume": 9.0}, {"date": "2020-04-15", "close": 11840.0, "volume": 13.0}, {"date": "2020-04-16", "close": 11920.0, "volume": 9.0}, {"date": "2020-04-17", "close": 11999.2, "volume": 18.0}, {"date": "2020-04-20", "close": 11492.0, "volume": 16.0}, {"date": "2020-04-21", "close": 11040.0, "volume": 8.0}, {"date": "2020-04-22", "close": 11480.0, "volume": 8.0}, {"date": "2020-04-23", "close": 11200.0, "volume": 5.0}, {"date": "2020-04-24", "close": 11040.0, "volume": 7.0}, {"date": "2020-04-27", "close": 10960.0, "volume": 5.0}, {"date": "2020-04-28", "close": 10720.0, "volume": 21.0}, {"date": "2020-04-29", "close": 10480.0, "volume": 8.0}, {"date": "2020-04-30", "close": 10960.0, "volume": 5.0}, {"date": "2020-05-01", "close": 10560.0, "volume": 6.0}, {"date": "2020-05-04", "close": 10640.0, "volume": 3.0}, {"date": "2020-05-05", "close": 10560.0, "volume": 5.0}, {"date": "2020-05-06", "close": 10800.0, "volume": 6.0}, {"date": "2020-05-07", "close": 10569.6, "volume": 4.0}, {"date": "2020-05-08", "close": 10800.0, "volume": 5.0}, {"date": "2020-05-11", "close": 11360.0, "volume": 16.0}, {"date": "2020-05-12", "close": 11200.0, "volume": 5.0}, {"date": "2020-05-13", "close": 10560.0, "volume": 5.0}, {"date": "2020-05-14", "close": 11280.0, "volume": 20.0}, {"date": "2020-05-15", "close": 10960.0, "volume": 12.0}, {"date": "2020-05-18", "close": 10017.6, "volume": 23.0}, {"date": "2020-05-19", "close": 9200.0, "volume": 42.0}, {"date": "2020-05-20", "close": 9600.0, "volume": 10.0}, {"date": "2020-05-21", "close": 9200.0, "volume": 8.0}, {"date": "2020-05-22", "close": 9240.0, "volume": 17.0}, {"date": "2020-05-26", "close": 9360.0, "volume": 6.0}, {"date": "2020-05-27", "close": 9360.0, "volume": 13.0}, {"date": "2020-05-28", "close": 9200.0, "volume": 6.0}, {"date": "2020-05-29", "close": 9334.4, "volume": 6.0}, {"date": "2020-06-01", "close": 9440.0, "volume": 26.0}, {"date": "2020-06-02", "close": 9520.0, "volume": 17.0}, {"date": "2020-06-03", "close": 9360.0, "volume": 17.0}, {"date": "2020-06-04", "close": 9680.0, "volume": 13.0}, {"date": "2020-06-05", "close": 10160.0, "volume": 25.0}, {"date": "2020-06-08", "close": 10320.0, "volume": 18.0}, {"date": "2020-06-09", "close": 10160.0, "volume": 13.0}, {"date": "2020-06-10", "close": 9440.0, "volume": 28.0}, {"date": "2020-06-11", "close": 8880.0, "volume": 22.0}, {"date": "2020-06-12", "close": 8720.0, "volume": 15.0}, {"date": "2020-06-15", "close": 8560.0, "volume": 14.0}, {"date": "2020-06-16", "close": 8400.0, "volume": 16.0}, {"date": "2020-06-17", "close": 8640.0, "volume": 11.0}, {"date": "2020-06-18", "close": 8160.0, "volume": 27.0}, {"date": "2020-06-19", "close": 8320.0, "volume": 15.0}, {"date": "2020-06-22", "close": 8240.0, "volume": 16.0}, {"date": "2020-06-23", "close": 8400.0, "volume": 10.0}, {"date": "2020-06-24", "close": 8240.0, "volume": 4.0}, {"date": "2020-06-25", "close": 8640.0, "volume": 5.0}, {"date": "2020-06-26", "close": 8880.0, "volume": 14.0}, {"date": "2020-06-29", "close": 8560.0, "volume": 10.0}, {"date": "2020-06-30", "close": 8880.0, "volume": 19.0}, {"date": "2020-07-01", "close": 9840.0, "volume": 51.0}, {"date": "2020-07-02", "close": 9840.0, "volume": 18.0}, {"date": "2020-07-06", "close": 10320.0, "volume": 22.0}, {"date": "2020-07-07", "close": 10800.0, "volume": 20.0}, {"date": "2020-07-08", "close": 10880.0, "volume": 32.0}, {"date": "2020-07-09", "close": 11160.0, "volume": 19.0}, {"date": "2020-07-10", "close": 11120.0, "volume": 11.0}, {"date": "2020-07-13", "close": 10320.0, "volume": 36.0}, {"date": "2020-07-14", "close": 8800.0, "volume": 50.0}, {"date": "2020-07-15", "close": 8480.0, "volume": 149.0}, {"date": "2020-07-16", "close": 10800.0, "volume": 197.0}, {"date": "2020-07-17", "close": 10080.0, "volume": 47.0}, {"date": "2020-07-20", "close": 9680.0, "volume": 31.0}, {"date": "2020-07-21", "close": 12640.0, "volume": 1934.0}, {"date": "2020-07-22", "close": 9200.0, "volume": 1420.0}, {"date": "2020-07-23", "close": 9000.0, "volume": 369.0}, {"date": "2020-07-24", "close": 8960.0, "volume": 278.0}, {"date": "2020-07-27", "close": 8560.0, "volume": 192.0}, {"date": "2020-07-28", "close": 8560.0, "volume": 103.0}, {"date": "2020-07-29", "close": 8480.0, "volume": 114.0}, {"date": "2020-07-30", "close": 8320.0, "volume": 121.0}, {"date": "2020-07-31", "close": 8160.0, "volume": 166.0}, {"date": "2020-08-03", "close": 9440.0, "volume": 253.0}, {"date": "2020-08-04", "close": 9520.0, "volume": 278.0}, {"date": "2020-08-05", "close": 9840.0, "volume": 192.0}, {"date": "2020-08-06", "close": 9760.0, "volume": 100.0}, {"date": "2020-08-07", "close": 10320.0, "volume": 183.0}, {"date": "2020-08-10", "close": 10480.0, "volume": 134.0}, {"date": "2020-08-11", "close": 9760.0, "volume": 122.0}, {"date": "2020-08-12", "close": 10320.0, "volume": 91.0}, {"date": "2020-08-13", "close": 10080.0, "volume": 82.0}, {"date": "2020-08-14", "close": 10640.0, "volume": 306.0}, {"date": "2020-08-17", "close": 12240.0, "volume": 485.0}, {"date": "2020-08-18", "close": 10400.0, "volume": 241.0}, {"date": "2020-08-19", "close": 10560.0, "volume": 114.0}, {"date": "2020-08-20", "close": 10080.0, "volume": 131.0}, {"date": "2020-08-21", "close": 10080.0, "volume": 49.0}, {"date": "2020-08-24", "close": 9840.0, "volume": 70.0}, {"date": "2020-08-25", "close": 9760.0, "volume": 54.0}, {"date": "2020-08-26", "close": 9760.0, "volume": 71.0}, {"date": "2020-08-27", "close": 9600.0, "volume": 78.0}, {"date": "2020-08-28", "close": 9680.0, "volume": 31.0}, {"date": "2020-08-31", "close": 9360.0, "volume": 43.0}, {"date": "2020-09-01", "close": 9360.0, "volume": 42.0}, {"date": "2020-09-02", "close": 9840.0, "volume": 52.0}, {"date": "2020-09-03", "close": 9486.4, "volume": 50.0}, {"date": "2020-09-04", "close": 9280.0, "volume": 65.0}, {"date": "2020-09-08", "close": 9200.0, "volume": 33.0}, {"date": "2020-09-09", "close": 9440.0, "volume": 101.0}, {"date": "2020-09-10", "close": 10400.0, "volume": 180.0}, {"date": "2020-09-11", "close": 10240.0, "volume": 54.0}, {"date": "2020-09-14", "close": 9920.0, "volume": 52.0}, {"date": "2020-09-15", "close": 9920.0, "volume": 35.0}, {"date": "2020-09-16", "close": 9840.0, "volume": 33.0}, {"date": "2020-09-17", "close": 9520.0, "volume": 58.0}, {"date": "2020-09-18", "close": 9360.0, "volume": 60.0}, {"date": "2020-09-21", "close": 9040.0, "volume": 59.0}, {"date": "2020-09-22", "close": 9040.0, "volume": 28.0}, {"date": "2020-09-23", "close": 8640.0, "volume": 100.0}, {"date": "2020-09-24", "close": 8800.0, "volume": 59.0}, {"date": "2020-09-25", "close": 8640.0, "volume": 47.0}, {"date": "2020-09-28", "close": 8800.0, "volume": 32.0}, {"date": "2020-09-29", "close": 8480.0, "volume": 61.0}, {"date": "2020-09-30", "close": 8640.0, "volume": 60.0}, {"date": "2020-10-01", "close": 8640.0, "volume": 30.0}, {"date": "2020-10-02", "close": 8560.0, "volume": 30.0}, {"date": "2020-10-05", "close": 8400.0, "volume": 25.0}, {"date": "2020-10-06", "close": 8400.0, "volume": 38.0}, {"date": "2020-10-07", "close": 8640.0, "volume": 45.0}, {"date": "2020-10-08", "close": 8880.0, "volume": 28.0}, {"date": "2020-10-09", "close": 8800.0, "volume": 19.0}, {"date": "2020-10-12", "close": 9280.0, "volume": 79.0}, {"date": "2020-10-13", "close": 9200.0, "volume": 41.0}, {"date": "2020-10-14", "close": 9280.0, "volume": 28.0}, {"date": "2020-10-15", "close": 9440.0, "volume": 15.0}, {"date": "2020-10-16", "close": 9680.0, "volume": 28.0}, {"date": "2020-10-19", "close": 9760.0, "volume": 44.0}, {"date": "2020-10-20", "close": 9680.0, "volume": 15.0}, {"date": "2020-10-21", "close": 9440.0, "volume": 32.0}, {"date": "2020-10-22", "close": 9040.0, "volume": 79.0}, {"date": "2020-10-23", "close": 9120.0, "volume": 17.0}, {"date": "2020-10-26", "close": 9040.0, "volume": 26.0}, {"date": "2020-10-27", "close": 8800.0, "volume": 18.0}, {"date": "2020-10-28", "close": 8800.0, "volume": 21.0}, {"date": "2020-10-29", "close": 8720.0, "volume": 21.0}, {"date": "2020-10-30", "close": 8480.0, "volume": 16.0}, {"date": "2020-11-02", "close": 8800.0, "volume": 26.0}, {"date": "2020-11-03", "close": 8800.0, "volume": 25.0}, {"date": "2020-11-04", "close": 8720.0, "volume": 19.0}, {"date": "2020-11-05", "close": 8720.0, "volume": 23.0}, {"date": "2020-11-06", "close": 8720.0, "volume": 12.0}, {"date": "2020-11-09", "close": 8720.0, "volume": 40.0}, {"date": "2020-11-10", "close": 8640.0, "volume": 24.0}, {"date": "2020-11-11", "close": 8640.0, "volume": 32.0}, {"date": "2020-11-12", "close": 9040.0, "volume": 25.0}, {"date": "2020-11-13", "close": 9440.0, "volume": 48.0}, {"date": "2020-11-16", "close": 8960.0, "volume": 75.0}, {"date": "2020-11-17", "close": 8800.0, "volume": 51.0}, {"date": "2020-11-18", "close": 8880.0, "volume": 35.0}, {"date": "2020-11-19", "close": 8640.0, "volume": 38.0}, {"date": "2020-11-20", "close": 8640.0, "volume": 34.0}, {"date": "2020-11-23", "close": 8560.0, "volume": 66.0}, {"date": "2020-11-24", "close": 8640.0, "volume": 38.0}, {"date": "2020-11-25", "close": 8640.0, "volume": 19.0}, {"date": "2020-11-27", "close": 8800.0, "volume": 29.0}, {"date": "2020-11-30", "close": 8693.6, "volume": 37.0}, {"date": "2020-12-01", "close": 8880.0, "volume": 60.0}, {"date": "2020-12-02", "close": 8880.0, "volume": 21.0}, {"date": "2020-12-03", "close": 8960.0, "volume": 28.0}, {"date": "2020-12-04", "close": 9760.0, "volume": 395.0}, {"date": "2020-12-07", "close": 10480.0, "volume": 326.0}, {"date": "2020-12-08", "close": 10120.0, "volume": 132.0}, {"date": "2020-12-09", "close": 9360.0, "volume": 107.0}, {"date": "2020-12-10", "close": 10960.0, "volume": 162.0}, {"date": "2020-12-11", "close": 11040.0, "volume": 173.0}, {"date": "2020-12-14", "close": 11360.0, "volume": 476.0}, {"date": "2020-12-15", "close": 11280.0, "volume": 146.0}, {"date": "2020-12-16", "close": 12240.0, "volume": 165.0}, {"date": "2020-12-17", "close": 13440.0, "volume": 193.0}, {"date": "2020-12-18", "close": 14320.0, "volume": 357.0}, {"date": "2020-12-21", "close": 15440.0, "volume": 350.0}, {"date": "2020-12-22", "close": 14800.0, "volume": 403.0}, {"date": "2020-12-23", "close": 16720.0, "volume": 250.0}, {"date": "2020-12-24", "close": 15680.0, "volume": 144.0}, {"date": "2020-12-28", "close": 13760.0, "volume": 221.0}, {"date": "2020-12-29", "close": 12880.0, "volume": 218.0}, {"date": "2020-12-30", "close": 13760.0, "volume": 117.0}, {"date": "2020-12-31", "close": 13200.0, "volume": 66.0}, {"date": "2021-01-04", "close": 13520.0, "volume": 118.0}, {"date": "2021-01-05", "close": 14400.0, "volume": 108.0}, {"date": "2021-01-06", "close": 13520.0, "volume": 160.0}, {"date": "2021-01-07", "close": 14000.0, "volume": 84.0}, {"date": "2021-01-08", "close": 14320.0, "volume": 116.0}, {"date": "2021-01-11", "close": 14480.0, "volume": 158.0}, {"date": "2021-01-12", "close": 14720.0, "volume": 87.0}, {"date": "2021-01-13", "close": 16000.0, "volume": 413.0}, {"date": "2021-01-14", "close": 15040.0, "volume": 223.0}, {"date": "2021-01-15", "close": 14320.0, "volume": 97.0}, {"date": "2021-01-19", "close": 14720.0, "volume": 177.0}, {"date": "2021-01-20", "close": 14400.0, "volume": 54.0}, {"date": "2021-01-21", "close": 14640.0, "volume": 79.0}, {"date": "2021-01-22", "close": 14320.0, "volume": 66.0}, {"date": "2021-01-25", "close": 14320.0, "volume": 150.0}, {"date": "2021-01-26", "close": 14240.0, "volume": 105.0}, {"date": "2021-01-27", "close": 13440.0, "volume": 141.0}, {"date": "2021-01-28", "close": 12800.0, "volume": 159.0}, {"date": "2021-01-29", "close": 12960.0, "volume": 99.0}, {"date": "2021-02-01", "close": 13520.0, "volume": 98.0}, {"date": "2021-02-02", "close": 13840.0, "volume": 84.0}, {"date": "2021-02-03", "close": 14800.0, "volume": 156.0}, {"date": "2021-02-04", "close": 15880.0, "volume": 263.0}, {"date": "2021-02-05", "close": 15680.0, "volume": 129.0}, {"date": "2021-02-08", "close": 16400.0, "volume": 169.0}, {"date": "2021-02-09", "close": 19200.0, "volume": 447.0}, {"date": "2021-02-10", "close": 18640.0, "volume": 373.0}, {"date": "2021-02-11", "close": 18960.0, "volume": 166.0}, {"date": "2021-02-12", "close": 18160.0, "volume": 144.0}, {"date": "2021-02-16", "close": 19600.0, "volume": 284.0}, {"date": "2021-02-17", "close": 18800.0, "volume": 129.0}, {"date": "2021-02-18", "close": 17440.0, "volume": 137.0}, {"date": "2021-02-19", "close": 18560.0, "volume": 137.0}, {"date": "2021-02-22", "close": 20240.0, "volume": 435.0}, {"date": "2021-02-23", "close": 18320.0, "volume": 279.0}, {"date": "2021-02-24", "close": 23040.0, "volume": 1219.0}, {"date": "2021-02-25", "close": 20880.0, "volume": 371.0}, {"date": "2021-02-26", "close": 18240.0, "volume": 266.0}, {"date": "2021-03-01", "close": 18240.0, "volume": 142.0}, {"date": "2021-03-02", "close": 16640.0, "volume": 222.0}, {"date": "2021-03-03", "close": 16960.0, "volume": 231.0}, {"date": "2021-03-04", "close": 16400.0, "volume": 360.0}, {"date": "2021-03-05", "close": 15600.0, "volume": 253.0}, {"date": "2021-03-08", "close": 15200.0, "volume": 93.0}, {"date": "2021-03-09", "close": 16480.0, "volume": 124.0}, {"date": "2021-03-10", "close": 16160.0, "volume": 163.0}, {"date": "2021-03-11", "close": 14400.0, "volume": 675.0}, {"date": "2021-03-12", "close": 14160.0, "volume": 148.0}, {"date": "2021-03-15", "close": 14640.0, "volume": 184.0}, {"date": "2021-03-16", "close": 13760.0, "volume": 203.0}, {"date": "2021-03-17", "close": 13680.0, "volume": 351.0}, {"date": "2021-03-18", "close": 12960.0, "volume": 174.0}, {"date": "2021-03-19", "close": 13040.0, "volume": 225.0}, {"date": "2021-03-22", "close": 13040.0, "volume": 229.0}, {"date": "2021-03-23", "close": 12400.0, "volume": 277.0}, {"date": "2021-03-24", "close": 11360.0, "volume": 326.0}, {"date": "2021-03-25", "close": 11680.0, "volume": 222.0}, {"date": "2021-03-26", "close": 11840.0, "volume": 194.0}, {"date": "2021-03-29", "close": 11520.0, "volume": 347.0}, {"date": "2021-03-30", "close": 11120.0, "volume": 369.0}, {"date": "2021-03-31", "close": 11200.0, "volume": 526.0}, {"date": "2021-04-01", "close": 10720.0, "volume": 314.0}, {"date": "2021-04-05", "close": 10320.0, "volume": 158.0}, {"date": "2021-04-06", "close": 10320.0, "volume": 119.0}, {"date": "2021-04-07", "close": 10480.0, "volume": 115.0}, {"date": "2021-04-08", "close": 10400.0, "volume": 99.0}, {"date": "2021-04-09", "close": 10080.0, "volume": 110.0}, {"date": "2021-04-12", "close": 9520.0, "volume": 188.0}, {"date": "2021-04-13", "close": 9960.0, "volume": 179.0}, {"date": "2021-04-14", "close": 9520.0, "volume": 126.0}, {"date": "2021-04-15", "close": 9040.0, "volume": 152.0}, {"date": "2021-04-16", "close": 9040.0, "volume": 164.0}, {"date": "2021-04-19", "close": 9120.0, "volume": 142.0}, {"date": "2021-04-20", "close": 8480.0, "volume": 143.0}, {"date": "2021-04-21", "close": 8800.0, "volume": 76.0}, {"date": "2021-04-22", "close": 9200.0, "volume": 416.0}, {"date": "2021-04-23", "close": 9840.0, "volume": 293.0}, {"date": "2021-04-26", "close": 10640.0, "volume": 405.0}, {"date": "2021-04-27", "close": 9760.0, "volume": 279.0}, {"date": "2021-04-28", "close": 9840.0, "volume": 104.0}, {"date": "2021-04-29", "close": 9600.0, "volume": 248.0}, {"date": "2021-04-30", "close": 9280.0, "volume": 124.0}, {"date": "2021-05-03", "close": 9680.0, "volume": 246.0}, {"date": "2021-05-04", "close": 9600.0, "volume": 255.0}, {"date": "2021-05-05", "close": 9280.0, "volume": 117.0}, {"date": "2021-05-06", "close": 8880.0, "volume": 332.0}, {"date": "2021-05-07", "close": 8800.0, "volume": 77.0}, {"date": "2021-05-10", "close": 8480.0, "volume": 155.0}, {"date": "2021-05-11", "close": 8720.0, "volume": 255.0}, {"date": "2021-05-12", "close": 8160.0, "volume": 229.0}, {"date": "2021-05-13", "close": 8240.0, "volume": 602.0}, {"date": "2021-05-14", "close": 7884.0, "volume": 216.0}, {"date": "2021-05-17", "close": 8320.0, "volume": 193.0}, {"date": "2021-05-18", "close": 8320.0, "volume": 86.0}, {"date": "2021-05-19", "close": 8240.0, "volume": 114.0}, {"date": "2021-05-20", "close": 8880.0, "volume": 130.0}, {"date": "2021-05-21", "close": 9200.0, "volume": 128.0}, {"date": "2021-05-24", "close": 8720.0, "volume": 77.0}, {"date": "2021-05-25", "close": 8880.0, "volume": 38.0}, {"date": "2021-05-26", "close": 9040.0, "volume": 54.0}, {"date": "2021-05-27", "close": 9040.0, "volume": 40.0}, {"date": "2021-05-28", "close": 9680.0, "volume": 272.0}, {"date": "2021-06-01", "close": 9440.0, "volume": 129.0}, {"date": "2021-06-02", "close": 9440.0, "volume": 86.0}, {"date": "2021-06-03", "close": 9760.0, "volume": 179.0}, {"date": "2021-06-04", "close": 10640.0, "volume": 482.0}, {"date": "2021-06-07", "close": 11120.0, "volume": 384.0}, {"date": "2021-06-08", "close": 10560.0, "volume": 144.0}, {"date": "2021-06-09", "close": 10480.0, "volume": 58.0}, {"date": "2021-06-10", "close": 10160.0, "volume": 93.0}, {"date": "2021-06-11", "close": 10160.0, "volume": 244.0}, {"date": "2021-06-14", "close": 9920.0, "volume": 101.0}, {"date": "2021-06-15", "close": 10000.0, "volume": 272.0}, {"date": "2021-06-16", "close": 9920.0, "volume": 211.0}, {"date": "2021-06-17", "close": 10240.0, "volume": 113.0}, {"date": "2021-06-18", "close": 9680.0, "volume": 86.0}, {"date": "2021-06-21", "close": 9920.0, "volume": 84.0}, {"date": "2021-06-22", "close": 9680.0, "volume": 81.0}, {"date": "2021-06-23", "close": 10320.0, "volume": 281.0}, {"date": "2021-06-24", "close": 10800.0, "volume": 210.0}, {"date": "2021-06-25", "close": 10400.0, "volume": 143.0}, {"date": "2021-06-28", "close": 10560.0, "volume": 76.0}, {"date": "2021-06-29", "close": 12400.0, "volume": 2951.0}, {"date": "2021-06-30", "close": 16400.0, "volume": 11858.0}, {"date": "2021-07-01", "close": 15280.0, "volume": 2476.0}, {"date": "2021-07-02", "close": 14560.0, "volume": 1245.0}, {"date": "2021-07-06", "close": 15040.0, "volume": 1029.0}, {"date": "2021-07-07", "close": 14320.0, "volume": 789.0}, {"date": "2021-07-08", "close": 17280.0, "volume": 2202.0}, {"date": "2021-07-09", "close": 17600.0, "volume": 3511.0}, {"date": "2021-07-12", "close": 17200.0, "volume": 1026.0}, {"date": "2021-07-13", "close": 17760.0, "volume": 6322.0}, {"date": "2021-07-14", "close": 19920.0, "volume": 11370.0}, {"date": "2021-07-15", "close": 25600.0, "volume": 33926.0}, {"date": "2021-07-16", "close": 23360.0, "volume": 5928.0}, {"date": "2021-07-19", "close": 23840.0, "volume": 3336.0}, {"date": "2021-07-20", "close": 21120.0, "volume": 2049.0}, {"date": "2021-07-21", "close": 22080.0, "volume": 1828.0}, {"date": "2021-07-22", "close": 18880.0, "volume": 1391.0}, {"date": "2021-07-23", "close": 19920.0, "volume": 2411.0}, {"date": "2021-07-26", "close": 18800.0, "volume": 962.0}, {"date": "2021-07-27", "close": 19200.0, "volume": 770.0}, {"date": "2021-07-28", "close": 20000.0, "volume": 698.0}, {"date": "2021-07-29", "close": 19120.0, "volume": 887.0}, {"date": "2021-07-30", "close": 18640.0, "volume": 357.0}, {"date": "2021-08-02", "close": 19600.0, "volume": 519.0}, {"date": "2021-08-03", "close": 18160.0, "volume": 557.0}, {"date": "2021-08-04", "close": 18240.0, "volume": 516.0}, {"date": "2021-08-05", "close": 18800.0, "volume": 649.0}, {"date": "2021-08-06", "close": 17920.0, "volume": 532.0}, {"date": "2021-08-09", "close": 18080.0, "volume": 364.0}, {"date": "2021-08-10", "close": 17040.0, "volume": 397.0}, {"date": "2021-08-11", "close": 16160.0, "volume": 635.0}, {"date": "2021-08-12", "close": 17360.0, "volume": 684.0}, {"date": "2021-08-13", "close": 15680.0, "volume": 475.0}, {"date": "2021-08-16", "close": 16160.0, "volume": 569.0}, {"date": "2021-08-17", "close": 13680.0, "volume": 1230.0}, {"date": "2021-08-18", "close": 14880.0, "volume": 832.0}, {"date": "2021-08-19", "close": 15360.0, "volume": 454.0}, {"date": "2021-08-20", "close": 15600.0, "volume": 333.0}, {"date": "2021-08-23", "close": 15600.0, "volume": 249.0}, {"date": "2021-08-24", "close": 16560.0, "volume": 356.0}, {"date": "2021-08-25", "close": 16720.0, "volume": 315.0}, {"date": "2021-08-26", "close": 16320.0, "volume": 330.0}, {"date": "2021-08-27", "close": 17200.0, "volume": 309.0}, {"date": "2021-08-30", "close": 17200.0, "volume": 243.0}, {"date": "2021-08-31", "close": 16640.0, "volume": 287.0}, {"date": "2021-09-01", "close": 16320.0, "volume": 297.0}, {"date": "2021-09-02", "close": 16240.0, "volume": 191.0}, {"date": "2021-09-03", "close": 15840.0, "volume": 201.0}, {"date": "2021-09-07", "close": 15520.0, "volume": 222.0}, {"date": "2021-09-08", "close": 15680.0, "volume": 211.0}, {"date": "2021-09-09", "close": 16240.0, "volume": 171.0}, {"date": "2021-09-10", "close": 15520.0, "volume": 181.0}, {"date": "2021-09-13", "close": 15440.0, "volume": 235.0}, {"date": "2021-09-14", "close": 14640.0, "volume": 169.0}, {"date": "2021-09-15", "close": 15040.0, "volume": 163.0}, {"date": "2021-09-16", "close": 15040.0, "volume": 148.0}, {"date": "2021-09-17", "close": 15280.0, "volume": 158.0}, {"date": "2021-09-20", "close": 14160.0, "volume": 224.0}, {"date": "2021-09-21", "close": 14880.0, "volume": 142.0}, {"date": "2021-09-22", "close": 14640.0, "volume": 344.0}, {"date": "2021-09-23", "close": 14880.0, "volume": 210.0}, {"date": "2021-09-24", "close": 14320.0, "volume": 142.0}, {"date": "2021-09-27", "close": 14800.0, "volume": 170.0}, {"date": "2021-09-28", "close": 14240.0, "volume": 123.0}, {"date": "2021-09-29", "close": 13920.0, "volume": 417.0}, {"date": "2021-09-30", "close": 15360.0, "volume": 253.0}, {"date": "2021-10-01", "close": 15600.0, "volume": 246.0}, {"date": "2021-10-04", "close": 18480.0, "volume": 744.0}, {"date": "2021-10-05", "close": 16880.0, "volume": 637.0}, {"date": "2021-10-06", "close": 17920.0, "volume": 371.0}, {"date": "2021-10-07", "close": 18160.0, "volume": 431.0}, {"date": "2021-10-08", "close": 15920.0, "volume": 563.0}, {"date": "2021-10-11", "close": 16320.0, "volume": 268.0}, {"date": "2021-10-12", "close": 16880.0, "volume": 187.0}, {"date": "2021-10-13", "close": 17280.0, "volume": 193.0}, {"date": "2021-10-14", "close": 17520.0, "volume": 209.0}, {"date": "2021-10-15", "close": 17280.0, "volume": 121.0}, {"date": "2021-10-18", "close": 17200.0, "volume": 115.0}, {"date": "2021-10-19", "close": 17520.0, "volume": 135.0}, {"date": "2021-10-20", "close": 18160.0, "volume": 213.0}, {"date": "2021-10-21", "close": 17520.0, "volume": 146.0}, {"date": "2021-10-22", "close": 16800.0, "volume": 318.0}, {"date": "2021-10-25", "close": 17040.0, "volume": 249.0}, {"date": "2021-10-26", "close": 17440.0, "volume": 227.0}, {"date": "2021-10-27", "close": 16720.0, "volume": 137.0}, {"date": "2021-10-28", "close": 16800.0, "volume": 136.0}, {"date": "2021-10-29", "close": 16560.0, "volume": 156.0}, {"date": "2021-11-01", "close": 17120.0, "volume": 139.0}, {"date": "2021-11-02", "close": 16880.0, "volume": 112.0}, {"date": "2021-11-03", "close": 16320.0, "volume": 118.0}, {"date": "2021-11-04", "close": 16000.0, "volume": 155.0}, {"date": "2021-11-05", "close": 15920.0, "volume": 127.0}, {"date": "2021-11-08", "close": 15200.0, "volume": 176.0}, {"date": "2021-11-09", "close": 15120.0, "volume": 145.0}, {"date": "2021-11-10", "close": 14480.0, "volume": 197.0}, {"date": "2021-11-11", "close": 14800.0, "volume": 90.0}, {"date": "2021-11-12", "close": 15040.0, "volume": 96.0}, {"date": "2021-11-15", "close": 15920.0, "volume": 440.0}, {"date": "2021-11-16", "close": 16160.0, "volume": 743.0}, {"date": "2021-11-17", "close": 14400.0, "volume": 419.0}, {"date": "2021-11-18", "close": 13120.0, "volume": 290.0}, {"date": "2021-11-19", "close": 12480.0, "volume": 502.0}, {"date": "2021-11-22", "close": 12160.0, "volume": 209.0}, {"date": "2021-11-23", "close": 11440.0, "volume": 241.0}, {"date": "2021-11-24", "close": 12400.0, "volume": 179.0}, {"date": "2021-11-26", "close": 12080.0, "volume": 66.0}, {"date": "2021-11-29", "close": 12160.0, "volume": 82.0}, {"date": "2021-11-30", "close": 12240.0, "volume": 104.0}, {"date": "2021-12-01", "close": 11440.0, "volume": 95.0}, {"date": "2021-12-02", "close": 12000.0, "volume": 114.0}, {"date": "2021-12-03", "close": 11360.0, "volume": 81.0}, {"date": "2021-12-06", "close": 11600.0, "volume": 95.0}, {"date": "2021-12-07", "close": 12320.0, "volume": 99.0}, {"date": "2021-12-08", "close": 13520.0, "volume": 210.0}, {"date": "2021-12-09", "close": 12800.0, "volume": 85.0}, {"date": "2021-12-10", "close": 12960.0, "volume": 53.0}, {"date": "2021-12-13", "close": 12880.0, "volume": 74.0}, {"date": "2021-12-14", "close": 12320.0, "volume": 68.0}, {"date": "2021-12-15", "close": 12400.0, "volume": 130.0}, {"date": "2021-12-16", "close": 11840.0, "volume": 83.0}, {"date": "2021-12-17", "close": 11280.0, "volume": 105.0}, {"date": "2021-12-20", "close": 11040.0, "volume": 71.0}, {"date": "2021-12-21", "close": 11200.0, "volume": 52.0}, {"date": "2021-12-22", "close": 11040.0, "volume": 50.0}, {"date": "2021-12-23", "close": 11280.0, "volume": 77.0}, {"date": "2021-12-27", "close": 11120.0, "volume": 69.0}, {"date": "2021-12-28", "close": 10720.0, "volume": 109.0}, {"date": "2021-12-29", "close": 10000.0, "volume": 186.0}, {"date": "2021-12-30", "close": 10320.0, "volume": 149.0}, {"date": "2021-12-31", "close": 9920.0, "volume": 147.0}, {"date": "2022-01-03", "close": 10480.0, "volume": 71.0}, {"date": "2022-01-04", "close": 10160.0, "volume": 46.0}, {"date": "2022-01-05", "close": 9680.0, "volume": 86.0}, {"date": "2022-01-06", "close": 9520.0, "volume": 49.0}, {"date": "2022-01-07", "close": 9680.0, "volume": 44.0}, {"date": "2022-01-10", "close": 9680.0, "volume": 56.0}, {"date": "2022-01-11", "close": 9880.0, "volume": 24.0}, {"date": "2022-01-12", "close": 11200.0, "volume": 114.0}, {"date": "2022-01-13", "close": 10240.0, "volume": 70.0}, {"date": "2022-01-14", "close": 10960.0, "volume": 106.0}, {"date": "2022-01-18", "close": 10240.0, "volume": 75.0}, {"date": "2022-01-19", "close": 9440.0, "volume": 75.0}, {"date": "2022-01-20", "close": 9520.0, "volume": 51.0}, {"date": "2022-01-21", "close": 9040.0, "volume": 70.0}, {"date": "2022-01-24", "close": 9040.0, "volume": 94.0}, {"date": "2022-01-25", "close": 9040.0, "volume": 50.0}, {"date": "2022-01-26", "close": 9760.0, "volume": 105.0}, {"date": "2022-01-27", "close": 9120.0, "volume": 44.0}, {"date": "2022-01-28", "close": 9760.0, "volume": 72.0}, {"date": "2022-01-31", "close": 10400.0, "volume": 83.0}, {"date": "2022-02-01", "close": 10560.0, "volume": 52.0}, {"date": "2022-02-02", "close": 9760.0, "volume": 69.0}, {"date": "2022-02-03", "close": 9360.0, "volume": 53.0}, {"date": "2022-02-04", "close": 9840.0, "volume": 45.0}, {"date": "2022-02-07", "close": 11200.0, "volume": 192.0}, {"date": "2022-02-08", "close": 11520.0, "volume": 146.0}, {"date": "2022-02-09", "close": 12000.0, "volume": 73.0}, {"date": "2022-02-10", "close": 12160.0, "volume": 268.0}, {"date": "2022-02-11", "close": 10400.0, "volume": 195.0}, {"date": "2022-02-14", "close": 9760.0, "volume": 100.0}, {"date": "2022-02-15", "close": 10240.0, "volume": 132.0}, {"date": "2022-02-16", "close": 9840.0, "volume": 86.0}, {"date": "2022-02-17", "close": 9040.0, "volume": 116.0}, {"date": "2022-02-18", "close": 8800.0, "volume": 96.0}, {"date": "2022-02-22", "close": 9040.0, "volume": 86.0}, {"date": "2022-02-23", "close": 8800.0, "volume": 74.0}, {"date": "2022-02-24", "close": 9040.0, "volume": 89.0}, {"date": "2022-02-25", "close": 9440.0, "volume": 63.0}, {"date": "2022-02-28", "close": 9440.0, "volume": 76.0}, {"date": "2022-03-01", "close": 9360.0, "volume": 42.0}, {"date": "2022-03-02", "close": 9440.0, "volume": 35.0}, {"date": "2022-03-03", "close": 9200.0, "volume": 44.0}, {"date": "2022-03-04", "close": 8880.0, "volume": 53.0}, {"date": "2022-03-07", "close": 8400.0, "volume": 108.0}, {"date": "2022-03-08", "close": 8480.0, "volume": 105.0}, {"date": "2022-03-09", "close": 8640.0, "volume": 42.0}, {"date": "2022-03-10", "close": 8640.0, "volume": 60.0}, {"date": "2022-03-11", "close": 8240.0, "volume": 84.0}, {"date": "2022-03-14", "close": 7704.8, "volume": 126.0}, {"date": "2022-03-15", "close": 7680.0, "volume": 78.0}, {"date": "2022-03-16", "close": 8000.0, "volume": 69.0}, {"date": "2022-03-17", "close": 8160.0, "volume": 65.0}, {"date": "2022-03-18", "close": 8000.0, "volume": 67.0}, {"date": "2022-03-21", "close": 8160.0, "volume": 65.0}, {"date": "2022-03-22", "close": 8240.0, "volume": 65.0}, {"date": "2022-03-23", "close": 8160.0, "volume": 66.0}, {"date": "2022-03-24", "close": 8080.0, "volume": 92.0}, {"date": "2022-03-25", "close": 8160.0, "volume": 90.0}, {"date": "2022-03-28", "close": 8320.0, "volume": 490.0}, {"date": "2022-03-29", "close": 8560.0, "volume": 272.0}, {"date": "2022-03-30", "close": 7984.0, "volume": 195.0}, {"date": "2022-03-31", "close": 7584.8, "volume": 335.0}, {"date": "2022-04-01", "close": 6600.0, "volume": 434.0}, {"date": "2022-04-04", "close": 6284.8, "volume": 222.0}, {"date": "2022-04-05", "close": 5862.4, "volume": 301.0}, {"date": "2022-04-06", "close": 5608.0, "volume": 159.0}, {"date": "2022-04-07", "close": 5565.6, "volume": 137.0}, {"date": "2022-04-08", "close": 5333.6, "volume": 141.0}, {"date": "2022-04-11", "close": 5360.0, "volume": 123.0}, {"date": "2022-04-12", "close": 5690.4, "volume": 139.0}, {"date": "2022-04-13", "close": 6128.0, "volume": 151.0}, {"date": "2022-04-14", "close": 5956.0, "volume": 120.0}, {"date": "2022-04-18", "close": 5480.8, "volume": 143.0}, {"date": "2022-04-19", "close": 5728.0, "volume": 159.0}, {"date": "2022-04-20", "close": 6077.6, "volume": 192.0}, {"date": "2022-04-21", "close": 5140.0, "volume": 172.0}, {"date": "2022-04-22", "close": 5041.6, "volume": 143.0}, {"date": "2022-04-25", "close": 4880.0, "volume": 76.0}, {"date": "2022-04-26", "close": 4960.0, "volume": 107.0}, {"date": "2022-04-27", "close": 4864.0, "volume": 103.0}, {"date": "2022-04-28", "close": 4939.2, "volume": 84.0}, {"date": "2022-04-29", "close": 5040.0, "volume": 172.0}, {"date": "2022-05-02", "close": 5268.0, "volume": 65.0}, {"date": "2022-05-03", "close": 5440.0, "volume": 69.0}, {"date": "2022-05-04", "close": 5310.4, "volume": 97.0}, {"date": "2022-05-05", "close": 5278.4, "volume": 43.0}, {"date": "2022-05-06", "close": 5107.2, "volume": 60.0}, {"date": "2022-05-09", "close": 4526.4, "volume": 114.0}, {"date": "2022-05-10", "close": 4040.0, "volume": 132.0}, {"date": "2022-05-11", "close": 2732.8, "volume": 742.0}, {"date": "2022-05-12", "close": 2411.2, "volume": 432.0}, {"date": "2022-05-13", "close": 2384.0, "volume": 940.0}, {"date": "2022-05-16", "close": 2623.2, "volume": 792.0}, {"date": "2022-05-17", "close": 3404.8, "volume": 515.0}, {"date": "2022-05-18", "close": 3929.6, "volume": 775.0}, {"date": "2022-05-19", "close": 4224.0, "volume": 212.0}, {"date": "2022-05-20", "close": 4237.6, "volume": 283.0}, {"date": "2022-05-23", "close": 4139.2, "volume": 107.0}, {"date": "2022-05-24", "close": 3840.0, "volume": 100.0}, {"date": "2022-05-25", "close": 4095.2, "volume": 74.0}, {"date": "2022-05-26", "close": 4224.0, "volume": 115.0}, {"date": "2022-05-27", "close": 4320.0, "volume": 83.0}, {"date": "2022-05-31", "close": 4177.6, "volume": 85.0}, {"date": "2022-06-01", "close": 4040.0, "volume": 96.0}, {"date": "2022-06-02", "close": 4080.0, "volume": 54.0}, {"date": "2022-06-03", "close": 3976.0, "volume": 83.0}, {"date": "2022-06-06", "close": 3662.4, "volume": 143.0}, {"date": "2022-06-07", "close": 3520.0, "volume": 132.0}, {"date": "2022-06-08", "close": 3441.6, "volume": 105.0}, {"date": "2022-06-09", "close": 3608.0, "volume": 98.0}, {"date": "2022-06-10", "close": 3519.2, "volume": 124.0}, {"date": "2022-06-13", "close": 3064.0, "volume": 200.0}, {"date": "2022-06-14", "close": 3216.0, "volume": 70.0}, {"date": "2022-06-15", "close": 3452.0, "volume": 144.0}, {"date": "2022-06-16", "close": 3500.8, "volume": 99.0}, {"date": "2022-06-17", "close": 3836.0, "volume": 124.0}, {"date": "2022-06-21", "close": 4114.4, "volume": 152.0}, {"date": "2022-06-22", "close": 4512.0, "volume": 141.0}, {"date": "2022-06-23", "close": 4684.0, "volume": 128.0}, {"date": "2022-06-24", "close": 4680.0, "volume": 112.0}, {"date": "2022-06-27", "close": 4396.0, "volume": 128.0}, {"date": "2022-06-28", "close": 4320.0, "volume": 66.0}, {"date": "2022-06-29", "close": 4056.8, "volume": 39.0}, {"date": "2022-06-30", "close": 4175.2, "volume": 46.0}, {"date": "2022-07-01", "close": 4399.2, "volume": 32.0}, {"date": "2022-07-05", "close": 4357.6, "volume": 59.0}, {"date": "2022-07-06", "close": 4712.0, "volume": 111.0}, {"date": "2022-07-07", "close": 5140.0, "volume": 97.0}, {"date": "2022-07-08", "close": 5030.4, "volume": 90.0}, {"date": "2022-07-11", "close": 4688.0, "volume": 101.0}, {"date": "2022-07-12", "close": 4436.8, "volume": 77.0}, {"date": "2022-07-13", "close": 4455.2, "volume": 37.0}, {"date": "2022-07-14", "close": 4640.0, "volume": 56.0}, {"date": "2022-07-15", "close": 4922.4, "volume": 45.0}, {"date": "2022-07-18", "close": 5088.0, "volume": 90.0}, {"date": "2022-07-19", "close": 5160.8, "volume": 57.0}, {"date": "2022-07-20", "close": 5200.0, "volume": 65.0}, {"date": "2022-07-21", "close": 5192.0, "volume": 46.0}, {"date": "2022-07-22", "close": 5840.0, "volume": 397.0}, {"date": "2022-07-25", "close": 6720.0, "volume": 508.0}, {"date": "2022-07-26", "close": 5359.2, "volume": 283.0}, {"date": "2022-07-27", "close": 5000.0, "volume": 371.0}, {"date": "2022-07-28", "close": 5043.2, "volume": 171.0}, {"date": "2022-07-29", "close": 4648.8, "volume": 191.0}, {"date": "2022-08-01", "close": 4888.0, "volume": 131.0}, {"date": "2022-08-02", "close": 4800.0, "volume": 84.0}, {"date": "2022-08-03", "close": 4772.8, "volume": 92.0}, {"date": "2022-08-04", "close": 4772.0, "volume": 87.0}, {"date": "2022-08-05", "close": 4544.0, "volume": 100.0}, {"date": "2022-08-08", "close": 4578.4, "volume": 76.0}, {"date": "2022-08-09", "close": 4388.8, "volume": 113.0}, {"date": "2022-08-10", "close": 4289.6, "volume": 128.0}, {"date": "2022-08-11", "close": 4200.0, "volume": 148.0}, {"date": "2022-08-12", "close": 4154.4, "volume": 134.0}, {"date": "2022-08-15", "close": 4326.4, "volume": 293.0}, {"date": "2022-08-16", "close": 4044.8, "volume": 139.0}, {"date": "2022-08-17", "close": 3920.0, "volume": 441.0}, {"date": "2022-08-18", "close": 3979.2, "volume": 277.0}, {"date": "2022-08-19", "close": 3915.2, "volume": 211.0}, {"date": "2022-08-22", "close": 3904.0, "volume": 103.0}, {"date": "2022-08-23", "close": 4160.0, "volume": 191.0}, {"date": "2022-08-24", "close": 4080.0, "volume": 51.0}, {"date": "2022-08-25", "close": 4000.0, "volume": 102.0}, {"date": "2022-08-26", "close": 3960.0, "volume": 105.0}, {"date": "2022-08-29", "close": 4000.0, "volume": 57.0}, {"date": "2022-08-30", "close": 4000.0, "volume": 121.0}, {"date": "2022-08-31", "close": 3934.4, "volume": 81.0}, {"date": "2022-09-01", "close": 3900.8, "volume": 76.0}, {"date": "2022-09-02", "close": 4000.0, "volume": 88.0}, {"date": "2022-09-06", "close": 4319.2, "volume": 232.0}, {"date": "2022-09-07", "close": 4556.8, "volume": 101.0}, {"date": "2022-09-08", "close": 4536.8, "volume": 66.0}, {"date": "2022-09-09", "close": 4720.0, "volume": 123.0}, {"date": "2022-09-12", "close": 4608.0, "volume": 92.0}, {"date": "2022-09-13", "close": 4280.0, "volume": 127.0}, {"date": "2022-09-14", "close": 4358.4, "volume": 78.0}, {"date": "2022-09-15", "close": 4408.8, "volume": 39.0}, {"date": "2022-09-16", "close": 4228.8, "volume": 84.0}, {"date": "2022-09-19", "close": 4040.0, "volume": 122.0}, {"date": "2022-09-20", "close": 4021.6, "volume": 57.0}, {"date": "2022-09-21", "close": 4023.2, "volume": 58.0}, {"date": "2022-09-22", "close": 3645.6, "volume": 159.0}, {"date": "2022-09-23", "close": 3816.8, "volume": 81.0}, {"date": "2022-09-26", "close": 3796.8, "volume": 69.0}, {"date": "2022-09-27", "close": 3906.4, "volume": 45.0}, {"date": "2022-09-28", "close": 3984.0, "volume": 76.0}, {"date": "2022-09-29", "close": 3898.4, "volume": 73.0}, {"date": "2022-09-30", "close": 3760.0, "volume": 50.0}, {"date": "2022-10-03", "close": 3731.2, "volume": 45.0}, {"date": "2022-10-04", "close": 3728.0, "volume": 89.0}, {"date": "2022-10-05", "close": 3648.0, "volume": 71.0}, {"date": "2022-10-06", "close": 3640.0, "volume": 145.0}, {"date": "2022-10-07", "close": 3376.0, "volume": 142.0}, {"date": "2022-10-10", "close": 3319.2, "volume": 92.0}, {"date": "2022-10-11", "close": 3244.0, "volume": 76.0}, {"date": "2022-10-12", "close": 3047.2, "volume": 123.0}, {"date": "2022-10-13", "close": 3140.8, "volume": 195.0}, {"date": "2022-10-14", "close": 2896.8, "volume": 108.0}, {"date": "2022-10-17", "close": 2768.0, "volume": 109.0}, {"date": "2022-10-18", "close": 2816.0, "volume": 66.0}, {"date": "2022-10-19", "close": 2866.4, "volume": 93.0}, {"date": "2022-10-20", "close": 2808.0, "volume": 53.0}, {"date": "2022-10-21", "close": 2710.4, "volume": 88.0}, {"date": "2022-10-24", "close": 2598.4, "volume": 62.0}, {"date": "2022-10-25", "close": 2672.0, "volume": 61.0}, {"date": "2022-10-26", "close": 2330.4, "volume": 509.0}, {"date": "2022-10-27", "close": 2337.6, "volume": 660.0}, {"date": "2022-10-28", "close": 1754.4, "volume": 1737.0}, {"date": "2022-10-31", "close": 1893.6, "volume": 313.0}, {"date": "2022-11-01", "close": 1820.8, "volume": 209.0}, {"date": "2022-11-02", "close": 1656.0, "volume": 259.0}, {"date": "2022-11-03", "close": 1596.8, "volume": 234.0}, {"date": "2022-11-04", "close": 1604.0, "volume": 120.0}, {"date": "2022-11-07", "close": 1680.0, "volume": 261.0}, {"date": "2022-11-08", "close": 1400.0, "volume": 636.0}, {"date": "2022-11-09", "close": 1306.4, "volume": 288.0}, {"date": "2022-11-10", "close": 1561.6, "volume": 341.0}, {"date": "2022-11-11", "close": 1840.0, "volume": 253.0}, {"date": "2022-11-14", "close": 1698.4, "volume": 263.0}, {"date": "2022-11-15", "close": 1516.0, "volume": 361.0}, {"date": "2022-11-16", "close": 1408.0, "volume": 186.0}, {"date": "2022-11-17", "close": 1320.8, "volume": 259.0}, {"date": "2022-11-18", "close": 1360.0, "volume": 143.0}, {"date": "2022-11-21", "close": 1272.0, "volume": 227.0}, {"date": "2022-11-22", "close": 1160.0, "volume": 224.0}, {"date": "2022-11-23", "close": 1200.8, "volume": 223.0}, {"date": "2022-11-25", "close": 1156.8, "volume": 67.0}, {"date": "2022-11-28", "close": 1210.4, "volume": 379.0}, {"date": "2022-11-29", "close": 1229.6, "volume": 992.0}, {"date": "2022-11-30", "close": 1305.6, "volume": 438.0}, {"date": "2022-12-01", "close": 1312.0, "volume": 288.0}, {"date": "2022-12-02", "close": 1252.8, "volume": 188.0}, {"date": "2022-12-05", "close": 1164.0, "volume": 281.0}, {"date": "2022-12-06", "close": 1076.8, "volume": 488.0}, {"date": "2022-12-07", "close": 1120.8, "volume": 101.0}, {"date": "2022-12-08", "close": 1080.0, "volume": 97.0}, {"date": "2022-12-09", "close": 1160.0, "volume": 229.0}, {"date": "2022-12-12", "close": 1147.2, "volume": 144.0}, {"date": "2022-12-13", "close": 1144.8, "volume": 139.0}, {"date": "2022-12-14", "close": 1044.0, "volume": 163.0}, {"date": "2022-12-15", "close": 960.0, "volume": 177.0}, {"date": "2022-12-16", "close": 880.0, "volume": 393.0}, {"date": "2022-12-19", "close": 864.0, "volume": 188.0}, {"date": "2022-12-20", "close": 912.0, "volume": 155.0}, {"date": "2022-12-21", "close": 920.0, "volume": 96.0}, {"date": "2022-12-22", "close": 884.0, "volume": 209.0}, {"date": "2022-12-23", "close": 924.0, "volume": 118.0}, {"date": "2022-12-27", "close": 872.8, "volume": 184.0}, {"date": "2022-12-28", "close": 874.4, "volume": 128.0}, {"date": "2022-12-29", "close": 1146.4, "volume": 454.0}, {"date": "2022-12-30", "close": 1312.8, "volume": 317.0}, {"date": "2023-01-03", "close": 1303.2, "volume": 324.0}, {"date": "2023-01-04", "close": 1336.0, "volume": 172.0}, {"date": "2023-01-05", "close": 1328.0, "volume": 183.0}, {"date": "2023-01-06", "close": 1429.6, "volume": 264.0}, {"date": "2023-01-09", "close": 1536.0, "volume": 289.0}, {"date": "2023-01-10", "close": 1576.8, "volume": 165.0}, {"date": "2023-01-11", "close": 1460.0, "volume": 220.0}, {"date": "2023-01-12", "close": 1424.0, "volume": 184.0}, {"date": "2023-01-13", "close": 1424.0, "volume": 129.0}, {"date": "2023-01-17", "close": 1544.0, "volume": 176.0}, {"date": "2023-01-18", "close": 1768.0, "volume": 407.0}, {"date": "2023-01-19", "close": 1748.0, "volume": 224.0}, {"date": "2023-01-20", "close": 1829.6, "volume": 194.0}, {"date": "2023-01-23", "close": 3104.0, "volume": 18188.0}, {"date": "2023-01-24", "close": 1625.6, "volume": 6068.0}, {"date": "2023-01-25", "close": 1472.0, "volume": 1800.0}, {"date": "2023-01-26", "close": 1531.2, "volume": 3499.0}, {"date": "2023-01-27", "close": 1457.6, "volume": 973.0}, {"date": "2023-01-30", "close": 1530.4, "volume": 972.0}, {"date": "2023-01-31", "close": 1560.0, "volume": 1086.0}, {"date": "2023-02-01", "close": 1596.8, "volume": 792.0}, {"date": "2023-02-02", "close": 1567.2, "volume": 495.0}, {"date": "2023-02-03", "close": 1591.2, "volume": 1149.0}, {"date": "2023-02-06", "close": 1676.0, "volume": 1328.0}, {"date": "2023-02-07", "close": 1616.0, "volume": 453.0}, {"date": "2023-02-08", "close": 1521.6, "volume": 565.0}, {"date": "2023-02-09", "close": 1408.0, "volume": 497.0}, {"date": "2023-02-10", "close": 1416.8, "volume": 257.0}, {"date": "2023-02-13", "close": 1471.2, "volume": 208.0}, {"date": "2023-02-14", "close": 1397.6, "volume": 289.0}, {"date": "2023-02-15", "close": 1440.0, "volume": 235.0}, {"date": "2023-02-16", "close": 1400.0, "volume": 287.0}, {"date": "2023-02-17", "close": 1397.6, "volume": 378.0}, {"date": "2023-02-21", "close": 1283.2, "volume": 275.0}, {"date": "2023-02-22", "close": 1280.0, "volume": 170.0}, {"date": "2023-02-23", "close": 1171.2, "volume": 372.0}, {"date": "2023-02-24", "close": 1165.6, "volume": 138.0}, {"date": "2023-02-27", "close": 1066.4, "volume": 406.0}, {"date": "2023-02-28", "close": 1052.8, "volume": 181.0}, {"date": "2023-03-01", "close": 996.0, "volume": 289.0}, {"date": "2023-03-02", "close": 1146.4, "volume": 615.0}, {"date": "2023-03-03", "close": 1100.0, "volume": 333.0}, {"date": "2023-03-06", "close": 1121.6, "volume": 140.0}, {"date": "2023-03-07", "close": 1100.0, "volume": 208.0}, {"date": "2023-03-08", "close": 1058.4, "volume": 180.0}, {"date": "2023-03-09", "close": 1024.8, "volume": 129.0}, {"date": "2023-03-10", "close": 948.0, "volume": 294.0}, {"date": "2023-03-13", "close": 928.0, "volume": 173.0}, {"date": "2023-03-14", "close": 916.0, "volume": 157.0}, {"date": "2023-03-15", "close": 880.0, "volume": 335.0}, {"date": "2023-03-16", "close": 908.0, "volume": 157.0}, {"date": "2023-03-17", "close": 840.0, "volume": 191.0}, {"date": "2023-03-20", "close": 864.0, "volume": 188.0}, {"date": "2023-03-21", "close": 899.2, "volume": 196.0}, {"date": "2023-03-22", "close": 920.0, "volume": 125.0}, {"date": "2023-03-23", "close": 880.0, "volume": 214.0}, {"date": "2023-03-24", "close": 937.6, "volume": 104.0}, {"date": "2023-03-27", "close": 999.2, "volume": 401.0}, {"date": "2023-03-28", "close": 975.2, "volume": 131.0}, {"date": "2023-03-29", "close": 974.4, "volume": 95.0}, {"date": "2023-03-30", "close": 989.6, "volume": 203.0}, {"date": "2023-03-31", "close": 959.2, "volume": 215.0}, {"date": "2023-04-03", "close": 939.2, "volume": 169.0}, {"date": "2023-04-04", "close": 900.0, "volume": 136.0}, {"date": "2023-04-05", "close": 872.0, "volume": 107.0}, {"date": "2023-04-06", "close": 879.2, "volume": 256.0}, {"date": "2023-04-10", "close": 892.0, "volume": 127.0}, {"date": "2023-04-11", "close": 892.0, "volume": 117.0}, {"date": "2023-04-12", "close": 836.0, "volume": 215.0}, {"date": "2023-04-13", "close": 864.0, "volume": 181.0}, {"date": "2023-04-14", "close": 935.2, "volume": 659.0}, {"date": "2023-04-17", "close": 979.2, "volume": 1562.0}, {"date": "2023-04-18", "close": 660.8, "volume": 1250.0}, {"date": "2023-04-19", "close": 620.0, "volume": 2236.0}, {"date": "2023-04-20", "close": 512.0, "volume": 1069.0}, {"date": "2023-04-21", "close": 538.0, "volume": 702.0}, {"date": "2023-04-24", "close": 478.0, "volume": 749.0}, {"date": "2023-04-25", "close": 470.0, "volume": 551.0}, {"date": "2023-04-26", "close": 430.0, "volume": 538.0}, {"date": "2023-04-27", "close": 392.0, "volume": 805.0}, {"date": "2023-04-28", "close": 414.0, "volume": 412.0}, {"date": "2023-05-01", "close": 384.0, "volume": 241.0}, {"date": "2023-05-02", "close": 462.0, "volume": 23984.0}, {"date": "2023-05-03", "close": 352.0, "volume": 3806.0}, {"date": "2023-05-04", "close": 324.0, "volume": 1740.0}, {"date": "2023-05-05", "close": 312.0, "volume": 1614.0}, {"date": "2023-05-08", "close": 338.0, "volume": 1460.0}, {"date": "2023-05-09", "close": 329.8, "volume": 306.0}, {"date": "2023-05-10", "close": 304.0, "volume": 395.0}, {"date": "2023-05-11", "close": 330.0, "volume": 765.0}, {"date": "2023-05-12", "close": 356.0, "volume": 717.0}, {"date": "2023-05-15", "close": 340.0, "volume": 454.0}, {"date": "2023-05-16", "close": 338.0, "volume": 456.0}, {"date": "2023-05-17", "close": 350.0, "volume": 161.0}, {"date": "2023-05-18", "close": 344.0, "volume": 151.0}, {"date": "2023-05-19", "close": 338.0, "volume": 153.0}, {"date": "2023-05-22", "close": 336.0, "volume": 176.0}, {"date": "2023-05-23", "close": 318.0, "volume": 235.0}, {"date": "2023-05-24", "close": 306.0, "volume": 236.0}, {"date": "2023-05-25", "close": 310.0, "volume": 198.0}, {"date": "2023-05-26", "close": 308.0, "volume": 248.0}, {"date": "2023-05-30", "close": 296.0, "volume": 319.0}, {"date": "2023-05-31", "close": 292.0, "volume": 192.0}, {"date": "2023-06-01", "close": 296.0, "volume": 112.0}, {"date": "2023-06-02", "close": 290.0, "volume": 143.0}, {"date": "2023-06-05", "close": 280.0, "volume": 168.0}, {"date": "2023-06-06", "close": 280.0, "volume": 153.0}, {"date": "2023-06-07", "close": 278.0, "volume": 219.0}, {"date": "2023-06-08", "close": 276.0, "volume": 374.0}, {"date": "2023-06-09", "close": 280.0, "volume": 192.0}, {"date": "2023-06-12", "close": 294.0, "volume": 423.0}, {"date": "2023-06-13", "close": 312.0, "volume": 636.0}, {"date": "2023-06-14", "close": 320.0, "volume": 235.0}, {"date": "2023-06-15", "close": 320.0, "volume": 290.0}, {"date": "2023-06-16", "close": 314.0, "volume": 196.0}, {"date": "2023-06-20", "close": 288.0, "volume": 728.0}, {"date": "2023-06-21", "close": 222.0, "volume": 1251.0}, {"date": "2023-06-22", "close": 222.0, "volume": 298.0}, {"date": "2023-06-23", "close": 211.0, "volume": 524.0}, {"date": "2023-06-26", "close": 210.0, "volume": 192.0}, {"date": "2023-06-27", "close": 206.0, "volume": 291.0}, {"date": "2023-06-28", "close": 216.0, "volume": 231.0}, {"date": "2023-06-29", "close": 208.0, "volume": 538.0}, {"date": "2023-06-30", "close": 216.0, "volume": 235.0}, {"date": "2023-07-03", "close": 218.0, "volume": 161.0}, {"date": "2023-07-05", "close": 224.0, "volume": 334.0}, {"date": "2023-07-06", "close": 240.0, "volume": 926.0}, {"date": "2023-07-07", "close": 238.0, "volume": 263.0}, {"date": "2023-07-10", "close": 237.0, "volume": 165.0}, {"date": "2023-07-11", "close": 240.0, "volume": 464.0}, {"date": "2023-07-12", "close": 244.0, "volume": 247.0}, {"date": "2023-07-13", "close": 252.0, "volume": 561.0}, {"date": "2023-07-14", "close": 249.98, "volume": 537.0}, {"date": "2023-07-17", "close": 236.0, "volume": 486.0}, {"date": "2023-07-18", "close": 238.0, "volume": 241.0}, {"date": "2023-07-19", "close": 240.0, "volume": 231.0}, {"date": "2023-07-20", "close": 230.0, "volume": 240.0}, {"date": "2023-07-21", "close": 238.0, "volume": 317.0}, {"date": "2023-07-24", "close": 236.0, "volume": 102.0}, {"date": "2023-07-25", "close": 240.0, "volume": 94.0}, {"date": "2023-07-26", "close": 238.0, "volume": 193.0}, {"date": "2023-07-27", "close": 226.0, "volume": 164.0}, {"date": "2023-07-28", "close": 234.0, "volume": 247.0}, {"date": "2023-07-31", "close": 232.0, "volume": 199.0}, {"date": "2023-08-01", "close": 236.0, "volume": 218.0}, {"date": "2023-08-02", "close": 234.0, "volume": 72.0}, {"date": "2023-08-03", "close": 228.0, "volume": 69.0}, {"date": "2023-08-04", "close": 216.0, "volume": 287.0}, {"date": "2023-08-07", "close": 216.0, "volume": 99.0}, {"date": "2023-08-08", "close": 224.0, "volume": 71.0}, {"date": "2023-08-09", "close": 212.0, "volume": 430.0}, {"date": "2023-08-10", "close": 212.0, "volume": 36.0}, {"date": "2023-08-11", "close": 214.0, "volume": 77.0}, {"date": "2023-08-14", "close": 220.0, "volume": 129.0}, {"date": "2023-08-15", "close": 214.0, "volume": 109.0}, {"date": "2023-08-16", "close": 210.0, "volume": 280.0}, {"date": "2023-08-17", "close": 196.0, "volume": 709.0}, {"date": "2023-08-18", "close": 195.0, "volume": 159.0}, {"date": "2023-08-21", "close": 183.92, "volume": 342.0}, {"date": "2023-08-22", "close": 173.28, "volume": 273.0}, {"date": "2023-08-23", "close": 182.0, "volume": 426.0}, {"date": "2023-08-24", "close": 176.02, "volume": 281.0}, {"date": "2023-08-25", "close": 170.52, "volume": 230.0}, {"date": "2023-08-28", "close": 153.4, "volume": 542.0}, {"date": "2023-08-29", "close": 156.8, "volume": 57.0}, {"date": "2023-08-30", "close": 147.0, "volume": 182.0}, {"date": "2023-08-31", "close": 143.0, "volume": 261.0}, {"date": "2023-09-01", "close": 143.1, "volume": 70.0}, {"date": "2023-09-05", "close": 640.0, "volume": 525676.0}, {"date": "2023-09-06", "close": 378.0, "volume": 79850.0}, {"date": "2023-09-07", "close": 334.0, "volume": 16112.0}, {"date": "2023-09-08", "close": 348.0, "volume": 352604.0}, {"date": "2023-09-11", "close": 302.0, "volume": 18258.0}, {"date": "2023-09-12", "close": 264.0, "volume": 11691.0}, {"date": "2023-09-13", "close": 238.0, "volume": 4378.0}, {"date": "2023-09-14", "close": 227.0, "volume": 8983.0}, {"date": "2023-09-15", "close": 250.0, "volume": 16448.0}, {"date": "2023-09-18", "close": 224.0, "volume": 6130.0}, {"date": "2023-09-19", "close": 218.0, "volume": 2106.0}, {"date": "2023-09-20", "close": 200.0, "volume": 3880.0}, {"date": "2023-09-21", "close": 177.4, "volume": 2561.0}, {"date": "2023-09-22", "close": 176.0, "volume": 5324.0}, {"date": "2023-09-25", "close": 170.0, "volume": 2588.0}, {"date": "2023-09-26", "close": 162.08, "volume": 1387.0}, {"date": "2023-09-27", "close": 158.6, "volume": 4802.0}, {"date": "2023-09-28", "close": 145.92, "volume": 2738.0}, {"date": "2023-09-29", "close": 140.04, "volume": 3149.0}, {"date": "2023-10-02", "close": 147.36, "volume": 2793.0}, {"date": "2023-10-03", "close": 139.8, "volume": 1055.0}, {"date": "2023-10-04", "close": 135.42, "volume": 1167.0}, {"date": "2023-10-05", "close": 128.8, "volume": 983.0}, {"date": "2023-10-06", "close": 141.98, "volume": 1125.0}, {"date": "2023-10-09", "close": 140.4, "volume": 395.0}, {"date": "2023-10-10", "close": 143.98, "volume": 827.0}, {"date": "2023-10-11", "close": 138.0, "volume": 809.0}, {"date": "2023-10-12", "close": 126.0, "volume": 1328.0}, {"date": "2023-10-13", "close": 117.46, "volume": 1595.0}, {"date": "2023-10-16", "close": 112.0, "volume": 995.0}, {"date": "2023-10-17", "close": 112.34, "volume": 1017.0}, {"date": "2023-10-18", "close": 107.0, "volume": 717.0}, {"date": "2023-10-19", "close": 98.0, "volume": 1044.0}, {"date": "2023-10-20", "close": 88.0, "volume": 1512.0}, {"date": "2023-10-23", "close": 74.02, "volume": 1965.0}, {"date": "2023-10-24", "close": 78.58, "volume": 1910.0}, {"date": "2023-10-25", "close": 66.52, "volume": 2472.0}, {"date": "2023-10-26", "close": 64.22, "volume": 1949.0}, {"date": "2023-10-27", "close": 63.8, "volume": 4353.0}, {"date": "2023-10-30", "close": 59.96, "volume": 3005.0}, {"date": "2023-10-31", "close": 56.0, "volume": 1256.0}, {"date": "2023-11-01", "close": 53.8, "volume": 1242.0}, {"date": "2023-11-02", "close": 52.249, "volume": 1523.0}, {"date": "2023-11-03", "close": 51.24, "volume": 3099.0}, {"date": "2023-11-06", "close": 51.0, "volume": 260808.0}, {"date": "2023-11-07", "close": 49.58, "volume": 23543.0}, {"date": "2023-11-08", "close": 47.1, "volume": 18043.0}, {"date": "2023-11-09", "close": 45.0, "volume": 10663.0}, {"date": "2023-11-10", "close": 43.76, "volume": 6173.0}, {"date": "2023-11-13", "close": 43.88, "volume": 3846.0}, {"date": "2023-11-14", "close": 45.56, "volume": 6448.0}, {"date": "2023-11-15", "close": 42.82, "volume": 3046.0}, {"date": "2023-11-16", "close": 43.14, "volume": 2106.0}, {"date": "2023-11-17", "close": 42.98, "volume": 1652.0}, {"date": "2023-11-20", "close": 42.42, "volume": 8838.0}, {"date": "2023-11-21", "close": 40.0, "volume": 4815.0}, {"date": "2023-11-22", "close": 40.2, "volume": 2377.0}, {"date": "2023-11-24", "close": 43.0, "volume": 2816.0}, {"date": "2023-11-27", "close": 42.7, "volume": 9242.0}, {"date": "2023-11-28", "close": 40.2, "volume": 32003.0}, {"date": "2023-11-29", "close": 39.5, "volume": 11134.0}, {"date": "2023-11-30", "close": 39.0, "volume": 8126.0}, {"date": "2023-12-01", "close": 39.6, "volume": 5677.0}, {"date": "2023-12-04", "close": 42.2, "volume": 11978.0}, {"date": "2023-12-05", "close": 41.34, "volume": 5002.0}, {"date": "2023-12-06", "close": 39.6, "volume": 3462.0}, {"date": "2023-12-07", "close": 39.02, "volume": 2583.0}, {"date": "2023-12-08", "close": 38.14, "volume": 3933.0}, {"date": "2023-12-11", "close": 34.78, "volume": 7724.0}, {"date": "2023-12-12", "close": 32.18, "volume": 4364.0}, {"date": "2023-12-13", "close": 33.2, "volume": 15256.0}, {"date": "2023-12-14", "close": 32.02, "volume": 6622.0}, {"date": "2023-12-15", "close": 35.4, "volume": 9599.0}, {"date": "2023-12-18", "close": 32.7, "volume": 6579.0}, {"date": "2023-12-19", "close": 33.72, "volume": 4915.0}, {"date": "2023-12-20", "close": 32.26, "volume": 5099.0}, {"date": "2023-12-21", "close": 33.44, "volume": 2979.0}, {"date": "2023-12-22", "close": 33.92, "volume": 4140.0}, {"date": "2023-12-26", "close": 34.3, "volume": 10245.0}, {"date": "2023-12-27", "close": 35.0, "volume": 6351.0}, {"date": "2023-12-28", "close": 34.58, "volume": 7927.0}, {"date": "2023-12-29", "close": 34.42, "volume": 8638.0}, {"date": "2024-01-02", "close": 34.7768, "volume": 5013.0}, {"date": "2024-01-03", "close": 32.48, "volume": 5390.0}, {"date": "2024-01-04", "close": 32.5, "volume": 46095.0}, {"date": "2024-01-05", "close": 28.14, "volume": 39102.0}, {"date": "2024-01-08", "close": 27.9, "volume": 5649.0}, {"date": "2024-01-09", "close": 26.78, "volume": 5355.0}, {"date": "2024-01-10", "close": 26.96, "volume": 4975.0}, {"date": "2024-01-11", "close": 26.0, "volume": 3431.0}, {"date": "2024-01-12", "close": 25.26, "volume": 6293.0}, {"date": "2024-01-16", "close": 26.0, "volume": 9793.0}, {"date": "2024-01-17", "close": 26.0, "volume": 3306.0}, {"date": "2024-01-18", "close": 25.74, "volume": 2754.0}, {"date": "2024-01-19", "close": 26.0, "volume": 5299.0}, {"date": "2024-01-22", "close": 26.36, "volume": 2432.0}, {"date": "2024-01-23", "close": 25.8, "volume": 2094.0}, {"date": "2024-01-24", "close": 26.56, "volume": 2473.0}, {"date": "2024-01-25", "close": 28.2, "volume": 8105.0}, {"date": "2024-01-26", "close": 28.98, "volume": 5363.0}, {"date": "2024-01-29", "close": 29.5, "volume": 3396.0}, {"date": "2024-01-30", "close": 31.4, "volume": 7655.0}, {"date": "2024-01-31", "close": 31.6, "volume": 6437.0}, {"date": "2024-02-01", "close": 29.56, "volume": 4640.0}, {"date": "2024-02-02", "close": 29.68, "volume": 1661.0}, {"date": "2024-02-05", "close": 27.0, "volume": 2015.0}, {"date": "2024-02-06", "close": 28.0, "volume": 3127.0}, {"date": "2024-02-07", "close": 27.44, "volume": 2261.0}, {"date": "2024-02-08", "close": 27.84, "volume": 3600.0}, {"date": "2024-02-09", "close": 28.98, "volume": 3303.0}, {"date": "2024-02-12", "close": 30.0, "volume": 3246.0}, {"date": "2024-02-13", "close": 29.4, "volume": 1197.0}, {"date": "2024-02-14", "close": 29.02, "volume": 813.0}, {"date": "2024-02-15", "close": 30.6, "volume": 2849.0}, {"date": "2024-02-16", "close": 32.0, "volume": 2825.0}, {"date": "2024-02-20", "close": 34.76, "volume": 6560.0}, {"date": "2024-02-21", "close": 31.8, "volume": 4299.0}, {"date": "2024-02-22", "close": 31.58, "volume": 1332.0}, {"date": "2024-02-23", "close": 33.7802, "volume": 3339.0}, {"date": "2024-02-26", "close": 31.68, "volume": 1387.0}, {"date": "2024-02-27", "close": 33.0, "volume": 1735.0}, {"date": "2024-02-28", "close": 32.56, "volume": 1461.0}, {"date": "2024-02-29", "close": 30.32, "volume": 2428.0}, {"date": "2024-03-01", "close": 31.0, "volume": 2062.0}, {"date": "2024-03-04", "close": 31.0, "volume": 2108.0}, {"date": "2024-03-05", "close": 30.48, "volume": 1867.0}, {"date": "2024-03-06", "close": 31.5, "volume": 1765.0}, {"date": "2024-03-07", "close": 31.68, "volume": 714.0}, {"date": "2024-03-08", "close": 30.76, "volume": 1680.0}, {"date": "2024-03-11", "close": 30.74, "volume": 643.0}, {"date": "2024-03-12", "close": 30.7, "volume": 1304.0}, {"date": "2024-03-13", "close": 30.6, "volume": 1735.0}, {"date": "2024-03-14", "close": 28.4, "volume": 3573.0}, {"date": "2024-03-15", "close": 88.44, "volume": 2732365.0}, {"date": "2024-03-18", "close": 72.0, "volume": 1241896.0}, {"date": "2024-03-19", "close": 77.16, "volume": 302528.0}, {"date": "2024-03-20", "close": 68.92, "volume": 115520.0}, {"date": "2024-03-21", "close": 57.0, "volume": 113751.0}, {"date": "2024-03-22", "close": 68.16, "volume": 133499.0}, {"date": "2024-03-25", "close": 61.78, "volume": 52751.0}, {"date": "2024-03-26", "close": 56.0, "volume": 45237.0}, {"date": "2024-03-27", "close": 56.2, "volume": 648310.0}, {"date": "2024-03-28", "close": 53.0, "volume": 99683.0}, {"date": "2024-04-01", "close": 52.76, "volume": 48305.0}, {"date": "2024-04-02", "close": 52.94, "volume": 73956.0}, {"date": "2024-04-03", "close": 51.2, "volume": 38372.0}, {"date": "2024-04-04", "close": 50.28, "volume": 31632.0}, {"date": "2024-04-05", "close": 47.74, "volume": 24679.0}, {"date": "2024-04-08", "close": 41.14, "volume": 39243.0}, {"date": "2024-04-09", "close": 34.9, "volume": 50322.0}, {"date": "2024-04-10", "close": 36.4, "volume": 97807.0}, {"date": "2024-04-11", "close": 39.3, "volume": 423050.0}, {"date": "2024-04-12", "close": 36.96, "volume": 71678.0}, {"date": "2024-04-15", "close": 36.0, "volume": 34208.0}, {"date": "2024-04-16", "close": 35.1, "volume": 31744.0}, {"date": "2024-04-17", "close": 32.24, "volume": 46023.0}, {"date": "2024-04-18", "close": 35.24, "volume": 63514.0}, {"date": "2024-04-19", "close": 33.98, "volume": 37327.0}, {"date": "2024-04-22", "close": 31.7, "volume": 58340.0}, {"date": "2024-04-23", "close": 32.76, "volume": 46257.0}, {"date": "2024-04-24", "close": 35.8, "volume": 71593.0}, {"date": "2024-04-25", "close": 32.04, "volume": 50627.0}, {"date": "2024-04-26", "close": 30.34, "volume": 40593.0}, {"date": "2024-04-29", "close": 29.2, "volume": 30748.0}, {"date": "2024-04-30", "close": 30.98, "volume": 32043.0}, {"date": "2024-05-01", "close": 29.1, "volume": 15426.0}, {"date": "2024-05-02", "close": 30.4, "volume": 104211.0}, {"date": "2024-05-03", "close": 29.68, "volume": 27123.0}, {"date": "2024-05-06", "close": 29.76, "volume": 21319.0}, {"date": "2024-05-07", "close": 28.48, "volume": 14861.0}, {"date": "2024-05-08", "close": 27.6, "volume": 23304.0}, {"date": "2024-05-09", "close": 28.0, "volume": 19182.0}, {"date": "2024-05-10", "close": 26.38, "volume": 22991.0}, {"date": "2024-05-13", "close": 28.8, "volume": 55370.0}, {"date": "2024-05-14", "close": 27.9, "volume": 54160.0}, {"date": "2024-05-15", "close": 27.4, "volume": 27722.0}, {"date": "2024-05-16", "close": 30.92, "volume": 233603.0}, {"date": "2024-05-17", "close": 28.7, "volume": 190047.0}, {"date": "2024-05-20", "close": 30.48, "volume": 65553.0}, {"date": "2024-05-21", "close": 28.44, "volume": 29422.0}, {"date": "2024-05-22", "close": 29.6, "volume": 43621.0}, {"date": "2024-05-23", "close": 28.04, "volume": 32581.0}, {"date": "2024-05-24", "close": 29.5, "volume": 43248.0}, {"date": "2024-05-28", "close": 28.02, "volume": 35790.0}, {"date": "2024-05-29", "close": 32.24, "volume": 274022.0}, {"date": "2024-05-30", "close": 31.64, "volume": 830840.0}, {"date": "2024-05-31", "close": 32.9, "volume": 383322.0}, {"date": "2024-06-03", "close": 39.4, "volume": 284448.0}, {"date": "2024-06-04", "close": 32.76, "volume": 135542.0}, {"date": "2024-06-05", "close": 31.18, "volume": 85262.0}, {"date": "2024-06-06", "close": 29.08, "volume": 67416.0}, {"date": "2024-06-07", "close": 27.96, "volume": 64945.0}, {"date": "2024-06-10", "close": 26.48, "volume": 65809.0}, {"date": "2024-06-11", "close": 27.4, "volume": 33103.0}, {"date": "2024-06-12", "close": 27.0, "volume": 29043.0}, {"date": "2024-06-13", "close": 25.5, "volume": 32953.0}, {"date": "2024-06-14", "close": 24.4, "volume": 39230.0}, {"date": "2024-06-17", "close": 24.96, "volume": 39543.0}, {"date": "2024-06-18", "close": 23.7, "volume": 20771.0}, {"date": "2024-06-20", "close": 24.44, "volume": 219691.0}, {"date": "2024-06-21", "close": 24.0, "volume": 45686.0}, {"date": "2024-06-24", "close": 24.9, "volume": 19863.0}, {"date": "2024-06-25", "close": 23.3, "volume": 27713.0}, {"date": "2024-06-26", "close": 23.22, "volume": 32797.0}, {"date": "2024-06-27", "close": 24.2, "volume": 26116.0}, {"date": "2024-06-28", "close": 24.8, "volume": 18989.0}, {"date": "2024-07-01", "close": 24.7, "volume": 17489.0}, {"date": "2024-07-02", "close": 24.2, "volume": 18494.0}, {"date": "2024-07-03", "close": 24.26, "volume": 14592.0}, {"date": "2024-07-05", "close": 24.06, "volume": 13089.0}, {"date": "2024-07-08", "close": 23.9, "volume": 16606.0}, {"date": "2024-07-09", "close": 23.72, "volume": 16429.0}, {"date": "2024-07-10", "close": 23.7, "volume": 19520.0}, {"date": "2024-07-11", "close": 24.02, "volume": 24734.0}, {"date": "2024-07-12", "close": 23.72, "volume": 18149.0}, {"date": "2024-07-15", "close": 22.84, "volume": 29063.0}, {"date": "2024-07-16", "close": 23.28, "volume": 19220.0}, {"date": "2024-07-17", "close": 24.0, "volume": 375165.0}, {"date": "2024-07-18", "close": 23.24, "volume": 62236.0}, {"date": "2024-07-19", "close": 22.0, "volume": 50969.0}, {"date": "2024-07-22", "close": 20.4, "volume": 52575.0}, {"date": "2024-07-23", "close": 19.98, "volume": 20215.0}, {"date": "2024-07-24", "close": 19.1, "volume": 33540.0}, {"date": "2024-07-25", "close": 18.2, "volume": 36069.0}, {"date": "2024-07-26", "close": 18.02, "volume": 17809.0}, {"date": "2024-07-29", "close": 17.74, "volume": 20054.0}, {"date": "2024-07-30", "close": 17.44, "volume": 21998.0}, {"date": "2024-07-31", "close": 18.38, "volume": 22717.0}, {"date": "2024-08-01", "close": 17.0, "volume": 19632.0}, {"date": "2024-08-02", "close": 15.2, "volume": 21513.0}, {"date": "2024-08-05", "close": 14.17, "volume": 32249.0}, {"date": "2024-08-06", "close": 15.12, "volume": 14378.0}, {"date": "2024-08-07", "close": 14.49, "volume": 24145.0}, {"date": "2024-08-08", "close": 14.26, "volume": 17478.0}, {"date": "2024-08-09", "close": 15.0, "volume": 305596.0}, {"date": "2024-08-12", "close": 15.0, "volume": 54267.0}, {"date": "2024-08-13", "close": 14.62, "volume": 33063.0}, {"date": "2024-08-14", "close": 14.42, "volume": 31980.0}, {"date": "2024-08-15", "close": 13.8, "volume": 53893.0}, {"date": "2024-08-16", "close": 13.42, "volume": 20752.0}, {"date": "2024-08-19", "close": 14.12, "volume": 40218.0}, {"date": "2024-08-20", "close": 13.92, "volume": 28672.0}, {"date": "2024-08-21", "close": 15.78, "volume": 101294.0}, {"date": "2024-08-22", "close": 15.02, "volume": 119964.0}, {"date": "2024-08-23", "close": 15.92, "volume": 237692.0}, {"date": "2024-08-26", "close": 15.46, "volume": 46986.0}, {"date": "2024-08-27", "close": 15.26, "volume": 25348.0}, {"date": "2024-08-28", "close": 14.18, "volume": 35218.0}, {"date": "2024-08-29", "close": 14.0, "volume": 32939.0}, {"date": "2024-08-30", "close": 14.46, "volume": 20379.0}, {"date": "2024-09-03", "close": 15.0, "volume": 127612.0}, {"date": "2024-09-04", "close": 14.88, "volume": 40893.0}, {"date": "2024-09-05", "close": 14.48, "volume": 30526.0}, {"date": "2024-09-06", "close": 14.2, "volume": 26922.0}, {"date": "2024-09-09", "close": 13.56, "volume": 57377.0}, {"date": "2024-09-10", "close": 12.94, "volume": 35746.0}, {"date": "2024-09-11", "close": 13.14, "volume": 16699.0}, {"date": "2024-09-12", "close": 12.74, "volume": 21275.0}, {"date": "2024-09-13", "close": 12.5, "volume": 15464.0}, {"date": "2024-09-16", "close": 11.42, "volume": 84056.0}, {"date": "2024-09-17", "close": 10.78, "volume": 44075.0}, {"date": "2024-09-18", "close": 10.7, "volume": 22238.0}, {"date": "2024-09-19", "close": 11.12, "volume": 25209.0}, {"date": "2024-09-20", "close": 14.8, "volume": 893241.0}, {"date": "2024-09-23", "close": 11.22, "volume": 163965.0}, {"date": "2024-09-24", "close": 10.7, "volume": 58750.0}, {"date": "2024-09-25", "close": 10.6, "volume": 74335.0}, {"date": "2024-09-26", "close": 10.16, "volume": 96390.0}, {"date": "2024-09-27", "close": 10.74, "volume": 65733.0}, {"date": "2024-09-30", "close": 9.56, "volume": 85323.0}, {"date": "2024-10-01", "close": 9.26, "volume": 56911.0}, {"date": "2024-10-02", "close": 9.0, "volume": 38940.0}, {"date": "2024-10-03", "close": 10.12, "volume": 101352.0}, {"date": "2024-10-04", "close": 9.78, "volume": 37480.0}, {"date": "2024-10-07", "close": 8.4, "volume": 95299.0}, {"date": "2024-10-08", "close": 8.5, "volume": 50000.0}, {"date": "2024-10-09", "close": 6.91, "volume": 476330.0}, {"date": "2024-10-10", "close": 5.21, "volume": 404198.0}, {"date": "2024-10-11", "close": 7.91, "volume": 15554140.0}, {"date": "2024-10-14", "close": 12.53, "volume": 37895240.0}, {"date": "2024-10-15", "close": 10.0, "volume": 1588351.0}, {"date": "2024-10-16", "close": 9.85, "volume": 375416.0}, {"date": "2024-10-17", "close": 10.88, "volume": 322309.0}, {"date": "2024-10-18", "close": 10.41, "volume": 139665.0}, {"date": "2024-10-21", "close": 10.51, "volume": 225668.0}, {"date": "2024-10-22", "close": 10.59, "volume": 115208.0}, {"date": "2024-10-23", "close": 10.96, "volume": 133464.0}, {"date": "2024-10-24", "close": 10.5, "volume": 198864.0}, {"date": "2024-10-25", "close": 10.84, "volume": 141148.0}, {"date": "2024-10-28", "close": 12.58, "volume": 279324.0}, {"date": "2024-10-29", "close": 13.09, "volume": 201942.0}, {"date": "2024-10-30", "close": 12.79, "volume": 78917.0}, {"date": "2024-10-31", "close": 11.38, "volume": 126492.0}, {"date": "2024-11-01", "close": 10.52, "volume": 77405.0}, {"date": "2024-11-04", "close": 11.83, "volume": 915116.0}, {"date": "2024-11-05", "close": 10.21, "volume": 165142.0}, {"date": "2024-11-06", "close": 9.8, "volume": 79397.0}, {"date": "2024-11-07", "close": 9.81, "volume": 47935.0}, {"date": "2024-11-08", "close": 9.78, "volume": 309853.0}, {"date": "2024-11-11", "close": 9.79, "volume": 92887.0}, {"date": "2024-11-12", "close": 9.32, "volume": 68209.0}, {"date": "2024-11-13", "close": 8.27, "volume": 72180.0}, {"date": "2024-11-14", "close": 7.4, "volume": 53987.0}, {"date": "2024-11-15", "close": 6.5, "volume": 138514.0}, {"date": "2024-11-18", "close": 6.01, "volume": 179666.0}, {"date": "2024-11-19", "close": 7.13, "volume": 248531.0}, {"date": "2024-11-20", "close": 7.88, "volume": 212392.0}, {"date": "2024-11-21", "close": 8.24, "volume": 57912.0}, {"date": "2024-11-22", "close": 8.94, "volume": 158337.0}, {"date": "2024-11-25", "close": 9.15, "volume": 92348.0}, {"date": "2024-11-26", "close": 9.5, "volume": 390983.0}, {"date": "2024-11-27", "close": 9.43, "volume": 49208.0}, {"date": "2024-11-29", "close": 9.42, "volume": 26539.0}, {"date": "2024-12-02", "close": 8.93, "volume": 107512.0}, {"date": "2024-12-03", "close": 9.06, "volume": 40986.0}, {"date": "2024-12-04", "close": 8.93, "volume": 59047.0}, {"date": "2024-12-05", "close": 8.52, "volume": 51148.0}, {"date": "2024-12-06", "close": 8.29, "volume": 70864.0}, {"date": "2024-12-09", "close": 7.75, "volume": 25783.0}, {"date": "2024-12-10", "close": 7.35, "volume": 42132.0}, {"date": "2024-12-11", "close": 8.18, "volume": 28204.0}, {"date": "2024-12-12", "close": 7.81, "volume": 17188.0}, {"date": "2024-12-13", "close": 7.1, "volume": 32595.0}, {"date": "2024-12-16", "close": 6.63, "volume": 57713.0}, {"date": "2024-12-17", "close": 6.2, "volume": 106096.0}, {"date": "2024-12-18", "close": 6.28, "volume": 60223.0}, {"date": "2024-12-19", "close": 6.0, "volume": 29573.0}, {"date": "2024-12-20", "close": 6.02, "volume": 53808.0}, {"date": "2024-12-23", "close": 6.02, "volume": 34224.0}, {"date": "2024-12-24", "close": 6.67, "volume": 34652.0}, {"date": "2024-12-26", "close": 6.4, "volume": 49215.0}, {"date": "2024-12-27", "close": 6.6, "volume": 49750.0}, {"date": "2024-12-30", "close": 6.79, "volume": 56864.0}, {"date": "2024-12-31", "close": 6.54, "volume": 37558.0}, {"date": "2025-01-02", "close": 7.45, "volume": 34745.0}, {"date": "2025-01-03", "close": 7.57, "volume": 64310.0}, {"date": "2025-01-06", "close": 7.39, "volume": 25279.0}, {"date": "2025-01-07", "close": 7.04, "volume": 60876.0}, {"date": "2025-01-08", "close": 6.33, "volume": 22770.0}, {"date": "2025-01-10", "close": 6.21, "volume": 16381.0}, {"date": "2025-01-13", "close": 6.09, "volume": 15341.0}, {"date": "2025-01-14", "close": 5.85, "volume": 34527.0}, {"date": "2025-01-15", "close": 5.92, "volume": 35259.0}, {"date": "2025-01-16", "close": 5.83, "volume": 22599.0}, {"date": "2025-01-17", "close": 5.73, "volume": 36336.0}, {"date": "2025-01-21", "close": 6.07, "volume": 58840.0}, {"date": "2025-01-22", "close": 5.91, "volume": 32904.0}, {"date": "2025-01-23", "close": 5.69, "volume": 36310.0}, {"date": "2025-01-24", "close": 6.22, "volume": 35309.0}, {"date": "2025-01-27", "close": 5.94, "volume": 42757.0}, {"date": "2025-01-28", "close": 6.17, "volume": 36350.0}, {"date": "2025-01-29", "close": 6.0504, "volume": 27262.0}, {"date": "2025-01-30", "close": 6.26, "volume": 50041.0}, {"date": "2025-01-31", "close": 5.85, "volume": 23786.0}, {"date": "2025-02-03", "close": 5.73, "volume": 27670.0}, {"date": "2025-02-04", "close": 5.9, "volume": 17629.0}, {"date": "2025-02-05", "close": 5.96, "volume": 12126.0}, {"date": "2025-02-06", "close": 5.8, "volume": 12748.0}, {"date": "2025-02-07", "close": 5.69, "volume": 8726.0}, {"date": "2025-02-10", "close": 5.61, "volume": 16381.0}, {"date": "2025-02-11", "close": 5.42, "volume": 17542.0}, {"date": "2025-02-12", "close": 5.315, "volume": 24297.0}, {"date": "2025-02-13", "close": 5.5, "volume": 10065.0}, {"date": "2025-02-14", "close": 5.49, "volume": 11450.0}, {"date": "2025-02-18", "close": 5.09, "volume": 19568.0}, {"date": "2025-02-19", "close": 5.125, "volume": 12532.0}, {"date": "2025-02-20", "close": 4.915, "volume": 11439.0}, {"date": "2025-02-21", "close": 4.97, "volume": 10176.0}, {"date": "2025-02-24", "close": 4.68, "volume": 35013.0}, {"date": "2025-02-25", "close": 4.8, "volume": 20599.0}, {"date": "2025-02-26", "close": 4.96, "volume": 13997.0}, {"date": "2025-02-27", "close": 4.8644, "volume": 5341.0}, {"date": "2025-02-28", "close": 4.74, "volume": 21385.0}, {"date": "2025-03-03", "close": 5.485, "volume": 96989.0}, {"date": "2025-03-04", "close": 4.92, "volume": 350000.0}, {"date": "2025-03-05", "close": 4.96, "volume": 17492.0}, {"date": "2025-03-06", "close": 4.9, "volume": 15038.0}, {"date": "2025-03-07", "close": 5.07, "volume": 18788.0}, {"date": "2025-03-10", "close": 4.965, "volume": 14186.0}, {"date": "2025-03-11", "close": 5.14, "volume": 8697.0}, {"date": "2025-03-12", "close": 5.11, "volume": 11104.0}, {"date": "2025-03-13", "close": 4.96, "volume": 10934.0}, {"date": "2025-03-14", "close": 4.98, "volume": 4844.0}, {"date": "2025-03-17", "close": 5.56, "volume": 19788.0}, {"date": "2025-03-18", "close": 5.38, "volume": 82767.0}, {"date": "2025-03-19", "close": 5.08, "volume": 21478.0}, {"date": "2025-03-20", "close": 5.12, "volume": 5719.0}, {"date": "2025-03-21", "close": 5.46, "volume": 13668.0}, {"date": "2025-03-24", "close": 5.72, "volume": 59563.0}, {"date": "2025-03-25", "close": 5.47, "volume": 226935.0}, {"date": "2025-03-26", "close": 5.33, "volume": 30560.0}, {"date": "2025-03-27", "close": 4.99, "volume": 33180.0}, {"date": "2025-03-28", "close": 4.92, "volume": 33993.0}, {"date": "2025-03-31", "close": 4.67, "volume": 27831.0}, {"date": "2025-04-01", "close": 4.87, "volume": 18492.0}, {"date": "2025-04-02", "close": 4.76, "volume": 12159.0}, {"date": "2025-04-03", "close": 4.31, "volume": 20730.0}, {"date": "2025-04-04", "close": 4.05, "volume": 26528.0}, {"date": "2025-04-07", "close": 4.03, "volume": 22446.0}, {"date": "2025-04-08", "close": 4.07, "volume": 44084.0}, {"date": "2025-04-09", "close": 4.55, "volume": 28159.0}, {"date": "2025-04-10", "close": 4.19, "volume": 39510.0}, {"date": "2025-04-11", "close": 4.15, "volume": 52066.0}, {"date": "2025-04-14", "close": 4.49, "volume": 23731.0}, {"date": "2025-04-15", "close": 4.66, "volume": 25073.0}, {"date": "2025-04-16", "close": 4.41, "volume": 15390.0}, {"date": "2025-04-17", "close": 4.2, "volume": 572510.0}, {"date": "2025-04-21", "close": 4.35, "volume": 47396.0}, {"date": "2025-04-22", "close": 4.39, "volume": 13952.0}, {"date": "2025-04-23", "close": 4.54, "volume": 38112.0}, {"date": "2025-04-24", "close": 4.4129, "volume": 7558.0}, {"date": "2025-04-25", "close": 4.82, "volume": 31884.0}, {"date": "2025-04-28", "close": 4.61, "volume": 62185.0}, {"date": "2025-04-29", "close": 4.6, "volume": 4773.0}, {"date": "2025-04-30", "close": 4.98, "volume": 99525.0}, {"date": "2025-05-01", "close": 5.4, "volume": 38282.0}, {"date": "2025-05-02", "close": 5.68, "volume": 33940.0}, {"date": "2025-05-05", "close": 5.22, "volume": 16890.0}, {"date": "2025-05-06", "close": 5.11, "volume": 9470.0}, {"date": "2025-05-07", "close": 5.59, "volume": 18637.0}, {"date": "2025-05-08", "close": 5.87, "volume": 15265.0}, {"date": "2025-05-09", "close": 6.06, "volume": 24450.0}, {"date": "2025-05-12", "close": 5.81, "volume": 73286.0}, {"date": "2025-05-13", "close": 6.14, "volume": 1361920.0}, {"date": "2025-05-14", "close": 5.57, "volume": 68130.0}, {"date": "2025-05-15", "close": 5.67, "volume": 31831.0}, {"date": "2025-05-16", "close": 6.37, "volume": 62453.0}, {"date": "2025-05-19", "close": 6.32, "volume": 14909.0}, {"date": "2025-05-20", "close": 6.74, "volume": 15276.0}, {"date": "2025-05-21", "close": 6.3659, "volume": 15234.0}, {"date": "2025-05-22", "close": 6.27, "volume": 13601.0}, {"date": "2025-05-23", "close": 6.26, "volume": 11335.0}, {"date": "2025-05-27", "close": 6.47, "volume": 8082.0}, {"date": "2025-05-28", "close": 6.08, "volume": 10862.0}, {"date": "2025-05-29", "close": 6.5, "volume": 9691.0}, {"date": "2025-05-30", "close": 8.09, "volume": 270942.0}, {"date": "2025-06-02", "close": 7.57, "volume": 83058.0}, {"date": "2025-06-03", "close": 7.84, "volume": 20403.0}, {"date": "2025-06-04", "close": 8.4696, "volume": 44627.0}, {"date": "2025-06-05", "close": 8.7, "volume": 51789.0}, {"date": "2025-06-06", "close": 8.98, "volume": 41433.0}, {"date": "2025-06-09", "close": 8.98, "volume": 40960.0}, {"date": "2025-06-10", "close": 8.0, "volume": 23178.0}, {"date": "2025-06-11", "close": 8.115, "volume": 28049.0}, {"date": "2025-06-12", "close": 7.76, "volume": 34317.0}, {"date": "2025-06-13", "close": 7.1, "volume": 24243.0}, {"date": "2025-06-16", "close": 6.93, "volume": 26537.0}, {"date": "2025-06-17", "close": 6.96, "volume": 25461.0}, {"date": "2025-06-18", "close": 6.6, "volume": 19776.0}, {"date": "2025-06-20", "close": 6.99, "volume": 19502.0}, {"date": "2025-06-23", "close": 6.74, "volume": 26703.0}, {"date": "2025-06-24", "close": 6.74, "volume": 17414.0}, {"date": "2025-06-25", "close": 6.82, "volume": 12049.0}, {"date": "2025-06-26", "close": 7.21, "volume": 21136.0}, {"date": "2025-06-27", "close": 6.8, "volume": 19633.0}, {"date": "2025-06-30", "close": 6.86, "volume": 40416.0}, {"date": "2025-07-01", "close": 6.89, "volume": 18197.0}, {"date": "2025-07-02", "close": 7.46, "volume": 9255.0}, {"date": "2025-07-03", "close": 8.145, "volume": 36032.0}, {"date": "2025-07-07", "close": 7.11, "volume": 32188.0}, {"date": "2025-07-08", "close": 7.87, "volume": 19708.0}, {"date": "2025-07-09", "close": 7.93, "volume": 12797.0}, {"date": "2025-07-10", "close": 8.8, "volume": 42237.0}, {"date": "2025-07-11", "close": 8.48, "volume": 11747.0}, {"date": "2025-07-14", "close": 8.64, "volume": 8510.0}, {"date": "2025-07-15", "close": 8.73, "volume": 10504.0}, {"date": "2025-07-16", "close": 8.53, "volume": 9556.0}, {"date": "2025-07-17", "close": 9.205, "volume": 60316.0}, {"date": "2025-07-18", "close": 9.13, "volume": 25907.0}, {"date": "2025-07-21", "close": 9.31, "volume": 28498.0}, {"date": "2025-07-22", "close": 8.97, "volume": 61143.0}, {"date": "2025-07-23", "close": 8.6, "volume": 19606.0}, {"date": "2025-07-24", "close": 8.525, "volume": 22652.0}, {"date": "2025-07-25", "close": 8.715, "volume": 56510.0}, {"date": "2025-07-28", "close": 11.0364, "volume": 199394.0}, {"date": "2025-07-29", "close": 10.21, "volume": 62847.0}, {"date": "2025-07-30", "close": 10.21, "volume": 49831.0}, {"date": "2025-07-31", "close": 9.74, "volume": 26084.0}, {"date": "2025-08-01", "close": 9.51, "volume": 34729.0}, {"date": "2025-08-04", "close": 20.42, "volume": 34947710.0}, {"date": "2025-08-05", "close": 19.02, "volume": 883747.0}, {"date": "2025-08-06", "close": 19.65, "volume": 914988.0}, {"date": "2025-08-07", "close": 19.76, "volume": 310565.0}, {"date": "2025-08-08", "close": 16.8, "volume": 733940.0}, {"date": "2025-08-11", "close": 15.89, "volume": 257492.0}, {"date": "2025-08-12", "close": 16.94, "volume": 193960.0}, {"date": "2025-08-13", "close": 17.2, "volume": 212377.0}, {"date": "2025-08-14", "close": 18.15, "volume": 337192.0}, {"date": "2025-08-15", "close": 22.45, "volume": 614399.0}, {"date": "2025-08-18", "close": 21.08, "volume": 371738.0}, {"date": "2025-08-19", "close": 20.23, "volume": 134025.0}, {"date": "2025-08-20", "close": 20.72, "volume": 132895.0}, {"date": "2025-08-21", "close": 20.81, "volume": 135066.0}, {"date": "2025-08-22", "close": 21.66, "volume": 161801.0}, {"date": "2025-08-25", "close": 20.38, "volume": 246126.0}, {"date": "2025-08-26", "close": 20.06, "volume": 91441.0}, {"date": "2025-08-27", "close": 15.03, "volume": 504937.0}, {"date": "2025-08-28", "close": 14.11, "volume": 388268.0}, {"date": "2025-08-29", "close": 14.5, "volume": 250122.0}, {"date": "2025-09-02", "close": 12.36, "volume": 138664.0}, {"date": "2025-09-03", "close": 11.97, "volume": 258098.0}, {"date": "2025-09-04", "close": 10.85, "volume": 402692.0}, {"date": "2025-09-05", "close": 10.71, "volume": 281512.0}, {"date": "2025-09-08", "close": 8.745, "volume": 1661035.0}, {"date": "2025-09-09", "close": 8.17, "volume": 546823.0}, {"date": "2025-09-10", "close": 8.26, "volume": 788210.0}, {"date": "2025-09-11", "close": 7.98, "volume": 754579.0}, {"date": "2025-09-12", "close": 7.24, "volume": 1354518.0}, {"date": "2025-09-15", "close": 7.05, "volume": 570104.0}, {"date": "2025-09-16", "close": 7.35, "volume": 1213448.0}, {"date": "2025-09-17", "close": 7.09, "volume": 859537.0}, {"date": "2025-09-18", "close": 6.85, "volume": 913482.0}, {"date": "2025-09-19", "close": 6.8, "volume": 5149720.0}, {"date": "2025-09-22", "close": 7.09, "volume": 922617.0}, {"date": "2025-09-23", "close": 6.97, "volume": 951549.0}, {"date": "2025-09-24", "close": 7.06, "volume": 649417.0}, {"date": "2025-09-25", "close": 6.97, "volume": 559810.0}, {"date": "2025-09-26", "close": 6.94, "volume": 723458.0}, {"date": "2025-09-29", "close": 6.9, "volume": 1176419.0}, {"date": "2025-09-30", "close": 7.04, "volume": 1110783.0}, {"date": "2025-10-01", "close": 6.82, "volume": 1064129.0}, {"date": "2025-10-02", "close": 7.08, "volume": 570694.0}, {"date": "2025-10-03", "close": 6.87, "volume": 422750.0}, {"date": "2025-10-06", "close": 7.01, "volume": 844077.0}, {"date": "2025-10-07", "close": 6.375, "volume": 1443572.0}, {"date": "2025-10-08", "close": 6.33, "volume": 803851.0}, {"date": "2025-10-09", "close": 6.1, "volume": 727205.0}, {"date": "2025-10-10", "close": 5.56, "volume": 777928.0}, {"date": "2025-10-13", "close": 4.72, "volume": 1399457.0}, {"date": "2025-10-14", "close": 4.28, "volume": 766840.0}, {"date": "2025-10-15", "close": 4.17, "volume": 901900.0}, {"date": "2025-10-16", "close": 4.01, "volume": 780129.0}, {"date": "2025-10-17", "close": 3.69, "volume": 1015086.0}, {"date": "2025-10-20", "close": 4.15, "volume": 576477.0}, {"date": "2025-10-21", "close": 4.0, "volume": 480611.0}, {"date": "2025-10-22", "close": 3.61, "volume": 1121176.0}, {"date": "2025-10-23", "close": 3.79, "volume": 625175.0}, {"date": "2025-10-24", "close": 3.95, "volume": 875165.0}, {"date": "2025-10-27", "close": 4.09, "volume": 384938.0}, {"date": "2025-10-28", "close": 4.16, "volume": 387236.0}, {"date": "2025-10-29", "close": 4.28, "volume": 541967.0}, {"date": "2025-10-30", "close": 4.2, "volume": 440170.0}, {"date": "2025-10-31", "close": 4.31, "volume": 264215.0}, {"date": "2025-11-03", "close": 4.14, "volume": 429426.0}, {"date": "2025-11-04", "close": 3.46, "volume": 1375642.0}, {"date": "2025-11-05", "close": 3.47, "volume": 426624.0}, {"date": "2025-11-06", "close": 3.16, "volume": 435805.0}, {"date": "2025-11-07", "close": 3.3, "volume": 556060.0}, {"date": "2025-11-10", "close": 3.22, "volume": 290617.0}, {"date": "2025-11-11", "close": 3.15, "volume": 293385.0}, {"date": "2025-11-12", "close": 3.6, "volume": 856811.0}, {"date": "2025-11-13", "close": 3.49, "volume": 941170.0}, {"date": "2025-11-14", "close": 3.31, "volume": 491559.0}, {"date": "2025-11-17", "close": 3.16, "volume": 554147.0}, {"date": "2025-11-18", "close": 3.08, "volume": 872709.0}, {"date": "2025-11-19", "close": 2.86, "volume": 1035284.0}, {"date": "2025-11-20", "close": 2.93, "volume": 733819.0}, {"date": "2025-11-21", "close": 2.88, "volume": 1489682.0}, {"date": "2025-11-24", "close": 3.05, "volume": 701278.0}, {"date": "2025-11-25", "close": 2.865, "volume": 1092628.0}, {"date": "2025-11-26", "close": 3.14, "volume": 798866.0}, {"date": "2025-11-28", "close": 3.41, "volume": 571445.0}, {"date": "2025-12-01", "close": 3.045, "volume": 582132.0}, {"date": "2025-12-02", "close": 3.015, "volume": 709689.0}, {"date": "2025-12-03", "close": 3.48, "volume": 710204.0}, {"date": "2025-12-04", "close": 3.58, "volume": 604631.0}, {"date": "2025-12-05", "close": 3.06, "volume": 459099.0}, {"date": "2025-12-08", "close": 2.96, "volume": 440197.0}, {"date": "2025-12-09", "close": 3.18, "volume": 402134.0}, {"date": "2025-12-10", "close": 3.14, "volume": 442505.0}, {"date": "2025-12-11", "close": 2.91, "volume": 826518.0}, {"date": "2025-12-12", "close": 2.675, "volume": 702500.0}, {"date": "2025-12-15", "close": 2.57, "volume": 401325.0}, {"date": "2025-12-16", "close": 2.56, "volume": 461207.0}, {"date": "2025-12-17", "close": 2.44, "volume": 384256.0}, {"date": "2025-12-18", "close": 2.42, "volume": 246593.0}, {"date": "2025-12-19", "close": 2.43, "volume": 520279.0}, {"date": "2025-12-22", "close": 2.31, "volume": 441220.0}, {"date": "2025-12-23", "close": 2.19, "volume": 674593.0}, {"date": "2025-12-24", "close": 2.21, "volume": 303710.0}, {"date": "2025-12-26", "close": 2.19, "volume": 470124.0}, {"date": "2025-12-29", "close": 2.17, "volume": 629178.0}, {"date": "2025-12-30", "close": 2.02, "volume": 930641.0}, {"date": "2025-12-31", "close": 1.99, "volume": 1000991.0}, {"date": "2026-01-02", "close": 2.41, "volume": 962224.0}, {"date": "2026-01-05", "close": 2.55, "volume": 797402.0}, {"date": "2026-01-06", "close": 2.69, "volume": 700608.0}, {"date": "2026-01-07", "close": 3.0, "volume": 853648.0}, {"date": "2026-01-08", "close": 3.01, "volume": 488170.0}, {"date": "2026-01-09", "close": 3.0, "volume": 747605.0}, {"date": "2026-01-12", "close": 2.93, "volume": 1015220.0}, {"date": "2026-01-13", "close": 2.93, "volume": 359130.0}, {"date": "2026-01-14", "close": 2.94, "volume": 445948.0}, {"date": "2026-01-15", "close": 2.95, "volume": 737244.0}, {"date": "2026-01-16", "close": 2.87, "volume": 521553.0}, {"date": "2026-01-20", "close": 2.58, "volume": 399134.0}, {"date": "2026-01-21", "close": 2.77, "volume": 286681.0}, {"date": "2026-01-22", "close": 2.65, "volume": 226111.0}, {"date": "2026-01-23", "close": 2.58, "volume": 252124.0}, {"date": "2026-01-26", "close": 2.65, "volume": 287746.0}, {"date": "2026-01-27", "close": 2.6, "volume": 280177.0}, {"date": "2026-01-28", "close": 2.59, "volume": 291979.0}, {"date": "2026-01-29", "close": 2.6, "volume": 387431.0}, {"date": "2026-01-30", "close": 2.61, "volume": 535111.0}, {"date": "2026-02-02", "close": 2.16, "volume": 459170.0}, {"date": "2026-02-03", "close": 2.07, "volume": 1048648.0}, {"date": "2026-02-04", "close": 1.935, "volume": 476154.0}, {"date": "2026-02-05", "close": 1.8, "volume": 494468.0}, {"date": "2026-02-06", "close": 1.96, "volume": 621155.0}, {"date": "2026-02-09", "close": 2.02, "volume": 242927.0}, {"date": "2026-02-10", "close": 1.92, "volume": 426123.0}, {"date": "2026-02-11", "close": 1.85, "volume": 304261.0}, {"date": "2026-02-12", "close": 1.91, "volume": 354417.0}, {"date": "2026-02-13", "close": 2.1, "volume": 525509.0}, {"date": "2026-02-17", "close": 1.93, "volume": 305130.0}, {"date": "2026-02-18", "close": 1.86, "volume": 318059.0}, {"date": "2026-02-19", "close": 1.95, "volume": 311273.0}, {"date": "2026-02-20", "close": 1.87, "volume": 373801.0}, {"date": "2026-02-23", "close": 1.81, "volume": 377294.0}, {"date": "2026-02-24", "close": 1.82, "volume": 196356.0}, {"date": "2026-02-25", "close": 1.97, "volume": 354351.0}, {"date": "2026-02-26", "close": 1.99, "volume": 181169.0}, {"date": "2026-02-27", "close": 1.94, "volume": 113757.0}, {"date": "2026-03-02", "close": 2.25, "volume": 748888.0}, {"date": "2026-03-03", "close": 2.27, "volume": 366127.0}, {"date": "2026-03-04", "close": 2.48, "volume": 375595.0}, {"date": "2026-03-05", "close": 2.5, "volume": 347900.0}, {"date": "2026-03-06", "close": 2.73, "volume": 453922.0}, {"date": "2026-03-09", "close": 2.75, "volume": 365784.0}, {"date": "2026-03-10", "close": 2.95, "volume": 332447.0}, {"date": "2026-03-11", "close": 3.1, "volume": 288701.0}, {"date": "2026-03-12", "close": 3.08, "volume": 344533.0}, {"date": "2026-03-13", "close": 3.35, "volume": 430048.0}, {"date": "2026-03-16", "close": 3.31, "volume": 421655.0}, {"date": "2026-03-17", "close": 3.22, "volume": 246270.0}, {"date": "2026-03-18", "close": 2.95, "volume": 665357.0}, {"date": "2026-03-19", "close": 2.9, "volume": 675853.0}, {"date": "2026-03-20", "close": 2.95, "volume": 836287.0}, {"date": "2026-03-23", "close": 2.91, "volume": 743528.0}, {"date": "2026-03-24", "close": 2.81, "volume": 662960.0}, {"date": "2026-03-25", "close": 2.95, "volume": 302334.0}, {"date": "2026-03-26", "close": 2.69, "volume": 411873.0}, {"date": "2026-03-27", "close": 2.435, "volume": 560647.0}, {"date": "2026-03-30", "close": 2.45, "volume": 275900.0}, {"date": "2026-03-31", "close": 2.47, "volume": 308159.0}, {"date": "2026-04-01", "close": 2.37, "volume": 275662.0}, {"date": "2026-04-02", "close": 2.39, "volume": 489016.0}, {"date": "2026-04-06", "close": 2.28, "volume": 224831.0}, {"date": "2026-04-07", "close": 2.08, "volume": 337033.0}, {"date": "2026-04-08", "close": 2.14, "volume": 327710.0}, {"date": "2026-04-09", "close": 2.1, "volume": 412202.0}, {"date": "2026-04-10", "close": 2.08, "volume": 262260.0}, {"date": "2026-04-13", "close": 2.4, "volume": 596557.0}, {"date": "2026-04-14", "close": 2.36, "volume": 236599.0}, {"date": "2026-04-15", "close": 2.53, "volume": 381068.0}, {"date": "2026-04-16", "close": 2.6, "volume": 314622.0}, {"date": "2026-04-17", "close": 2.41, "volume": 277671.0}, {"date": "2026-04-20", "close": 2.5, "volume": 399071.0}, {"date": "2026-04-21", "close": 2.37, "volume": 101559.0}, {"date": "2026-04-22", "close": 2.54, "volume": 266112.0}, {"date": "2026-04-23", "close": 2.36, "volume": 135165.0}, {"date": "2026-04-24", "close": 2.38, "volume": 110219.0}, {"date": "2026-04-27", "close": 2.26, "volume": 411927.0}, {"date": "2026-04-28", "close": 2.19, "volume": 383179.0}, {"date": "2026-04-29", "close": 2.06, "volume": 402597.0}, {"date": "2026-04-30", "close": 2.03, "volume": 278065.0}, {"date": "2026-05-01", "close": 2.12, "volume": 279357.0}, {"date": "2026-05-04", "close": 2.09, "volume": 496592.0}, {"date": "2026-05-05", "close": 2.66, "volume": 1592692.0}, {"date": "2026-05-06", "close": 3.19, "volume": 898850.0}, {"date": "2026-05-07", "close": 3.25, "volume": 741809.0}, {"date": "2026-05-08", "close": 3.64, "volume": 756613.0}, {"date": "2026-05-11", "close": 3.33, "volume": 608965.0}, {"date": "2026-05-12", "close": 3.47, "volume": 623712.0}, {"date": "2026-05-13", "close": 3.75, "volume": 709717.0}, {"date": "2026-05-14", "close": 3.58, "volume": 841935.0}, {"date": "2026-05-15", "close": 3.67, "volume": 639356.0}, {"date": "2026-05-18", "close": 3.37, "volume": 536507.0}, {"date": "2026-05-19", "close": 3.4, "volume": 501788.0}, {"date": "2026-05-20", "close": 3.28, "volume": 246718.0}, {"date": "2026-05-21", "close": 3.71, "volume": 435468.0}, {"date": "2026-05-22", "close": 3.94, "volume": 687746.0}, {"date": "2026-05-26", "close": 3.83, "volume": 366960.0}, {"date": "2026-05-27", "close": 4.05, "volume": 328281.0}, {"date": "2026-05-28", "close": 3.76, "volume": 340536.0}, {"date": "2026-05-29", "close": 3.98, "volume": 349051.0}, {"date": "2026-06-01", "close": 4.23, "volume": 493859.0}, {"date": "2026-06-02", "close": 3.96, "volume": 302632.0}, {"date": "2026-06-03", "close": 3.76, "volume": 229112.0}, {"date": "2026-06-04", "close": 3.74, "volume": 252348.0}, {"date": "2026-06-05", "close": 3.11, "volume": 328948.0}, {"date": "2026-06-08", "close": 3.29, "volume": 279488.0}, {"date": "2026-06-09", "close": 3.23, "volume": 247493.0}, {"date": "2026-06-10", "close": 3.11, "volume": 107264.0}, {"date": "2026-06-11", "close": 3.14, "volume": 175079.0}, {"date": "2026-06-12", "close": 3.15, "volume": 329479.0}, {"date": "2026-06-15", "close": 3.48, "volume": 366893.0}, {"date": "2026-06-16", "close": 3.4, "volume": 200999.0}, {"date": "2026-06-17", "close": 3.21, "volume": 229968.0}, {"date": "2026-06-18", "close": 3.35, "volume": 363778.0}, {"date": "2026-06-22", "close": 3.1, "volume": 332789.0}, {"date": "2026-06-23", "close": 2.96, "volume": 269264.0}, {"date": "2026-06-24", "close": 2.57, "volume": 516662.0}, {"date": "2026-06-25", "close": 2.43, "volume": 445755.0}, {"date": "2026-06-26", "close": 2.56, "volume": 430007.0}, {"date": "2026-06-29", "close": 2.62, "volume": 388862.0}, {"date": "2026-06-30", "close": 2.55, "volume": 185228.0}, {"date": "2026-07-01", "close": 2.91, "volume": 2659959.0}, {"date": "2026-07-02", "close": 2.88, "volume": 615757.0}, {"date": "2026-07-06", "close": 3.4, "volume": 905018.0}, {"date": "2026-07-07", "close": 3.39, "volume": 557486.0}, {"date": "2026-07-08", "close": 3.18, "volume": 352501.0}, {"date": "2026-07-09", "close": 3.34, "volume": 726602.0}, {"date": "2026-07-10", "close": 3.21, "volume": 296083.0}, {"date": "2026-07-13", "close": 3.32, "volume": 369138.0}, {"date": "2026-07-14", "close": 3.47, "volume": 323406.0}, {"date": "2026-07-15", "close": 3.47, "volume": 222117.0}, {"date": "2026-07-16", "close": 3.4, "volume": 228554.0}, {"date": "2026-07-17", "close": 3.26, "volume": 192969.0}, {"date": "2026-07-20", "close": 3.45, "volume": 315265.0}, {"date": "2026-07-21", "close": 3.52, "volume": 311640.0}, {"date": "2026-07-22", "close": 3.41, "volume": 202136.0}, {"date": "2026-07-23", "close": 3.47, "volume": 292712.0}, {"date": "2026-07-24", "close": 3.24, "volume": 211891.0}, {"date": "2026-07-27", "close": 3.35, "volume": 290282.0}, {"date": "2026-07-28", "close": 3.27, "volume": 260999.0}, {"date": "2026-07-29", "close": 2.98, "volume": 235864.0}, {"date": "2026-07-30", "close": 3.1, "volume": 481515.0}, {"date": "2026-07-31", "close": 2.98, "volume": 232560.0}, {"date": "2026-08-03", "close": 3.06, "volume": 269917.0}, {"date": "2026-08-04", "close": 2.97, "volume": 273754.0}, {"date": "2026-08-05", "close": 2.82, "volume": 331825.0}, {"date": "2026-08-06", "close": 2.84, "volume": 174609.0}, {"date": "2026-08-07", "close": 2.99, "volume": 213824.0}, {"date": "2026-08-10", "close": 3.05, "volume": 340677.0}, {"date": "2026-08-11", "close": 3.05, "volume": 700693.0}, {"date": "2026-08-12", "close": 2.87, "volume": 271588.0}, {"date": "2026-08-13", "close": 2.91, "volume": 546187.0}], "refreshing": true}