{"ticker": "YYAI", "overview": {"cik": "1674440", "ticker": "YYAI", "name": "AIRWA INC.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000193", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000192", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-07", "title": "Form SCHEDULE 13D", "accession": "0002149208-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000188", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-07-30", "title": "Form NT 10-K", "accession": "0001493152-26-035453", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035417", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034704", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033519", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024417", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018493", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-20", "title": "Form 8-K/A", "accession": "0001493152-26-017959", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016937", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001493152-26-015704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001493152-26-015343", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-27", "title": "Form PRE 14A", "accession": "0001493152-26-013227", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "Quarterly report", "accession": "0001493152-26-010626", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001493152-26-005379", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-23", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-003452", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001493152-26-003240", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-15", "title": "Material event", "accession": "0001493152-26-002441", "price_sensitive": true}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001493152-26-002039", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001493152-26-001146", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001493152-26-000810", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 5926.83, "sell_n": 1, "sell_sum": 69992.183, "net": -64065.353, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-11"}, "metrics": {"ticker": "YYAI", "has_prices": true, "as_of": "2026-09-23", "last": 0.7379, "prev_close": 0.76, "change": -0.02210000000000001, "change_pct": -0.029078947368421062, "session_volume": 244897.0, "vwap_5": 0.7411145124631398, "vwap_20": 0.8002186707705569, "vwap_60": 2.001059091010024, "vwap_250": 19.332121611682254, "high_52w": 1376.0, "low_52w": 0.6873, "avg_volume_20": 516794.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000200", "src": "INSIDERS", "ticker": "YYAI", "cik": "1674440", "company": "AIRWA INC.", "company_raw": "AIRWA INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 69992.183, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "10% owner sells $70K of YYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/000147559726000200/0001475597-26-000200-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001475597-26-000193", "src": "INSIDERS", "ticker": "YYAI", "cik": "1674440", "company": "AIRWA INC.", "company_raw": "AIRWA INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5926.83, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "10% owner buys $6K more of YYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/000147559726000193/0001475597-26-000193-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "13DG-0002149208-26-000001", "src": "13DG", "ticker": "YYAI", "cik": "1674440", "company": "AIRWA INC.", "company_raw": "AIRWA INC.", "who": "Airwa Inc.", "who_key": "AIRWA INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AIRWA INC. takes a 9.5% activist stake in YYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/0002149208-26-000001-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-30", "mins": 137681}], "recent_buys": [{"id": "0001475597-26-000193", "src": "INSIDERS", "ticker": "YYAI", "cik": "1674440", "company": "AIRWA INC.", "company_raw": "AIRWA INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5926.83, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "10% owner buys $6K more of YYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/000147559726000193/0001475597-26-000193-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}], "institutional": [{"id": "13DG-0002149208-26-000001", "src": "13DG", "ticker": "YYAI", "cik": "1674440", "company": "AIRWA INC.", "company_raw": "AIRWA INC.", "who": "Airwa Inc.", "who_key": "AIRWA INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AIRWA INC. takes a 9.5% activist stake in YYAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/0002149208-26-000001-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-30", "mins": 137681}], "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": "AiRWA Inc. - Common Stock", "new_value": "AIRWA INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001674440", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001674440", "applied": 1, "detected_at": "2026-10-28T17:08:09.498802"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5926.83, "sold": 69992.183, "net": -64065.353, "trades": 2, "top_score": 23.6, "lean": "selling", "history": [{"action": "SELL", "amount": 69992.183, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/000147559726000200/0001475597-26-000200-index.htm"}, {"action": "BUY", "amount": 5926.83, "date": "2026-08-07", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/000147559726000193/0001475597-26-000193-index.htm"}], "latest": {"action": "SELL", "amount": 69992.183, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674440/000147559726000200/0001475597-26-000200-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 5926.83}, {"date": "2026-08-11", "net": -69992.183}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000193", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000192", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-07", "title": "Form SCHEDULE 13D", "accession": "0002149208-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000188", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-07-30", "title": "Form NT 10-K", "accession": "0001493152-26-035453", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035417", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034704", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033519", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024417", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018493", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-20", "title": "Form 8-K/A", "accession": "0001493152-26-017959", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016937", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001493152-26-015704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001493152-26-015343", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-27", "title": "Form PRE 14A", "accession": "0001493152-26-013227", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "Quarterly report", "accession": "0001493152-26-010626", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001493152-26-005379", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-23", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-003452", "price_sensitive": false}, {"form": "4", "date": "2026-01-22", "title": "Insider transaction", "accession": "0001493152-26-003240", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-15", "title": "Material event", "accession": "0001493152-26-002441", "price_sensitive": true}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001493152-26-002039", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001493152-26-001146", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001493152-26-000810", "price_sensitive": false}], "performance": {"ticker": "YYAI", "has_prices": true, "summary": {"n": 1, "avg": -0.5269871794871795, "win_rate": 0.0, "best": -0.5269871794871795, "worst": -0.5269871794871795, "as_of": "2026-09-23"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5926.83, "date": "2026-08-07", "score": 23.6, "ref_price": 1.56, "return": -0.5269871794871795}]}, "price_series": [{"date": "2019-11-20", "close": 840000000.0, "volume": null}, {"date": "2019-11-21", "close": 840000000.0, "volume": null}, {"date": "2019-11-22", "close": 840000000.0, "volume": null}, {"date": "2019-11-25", "close": 840000000.0, "volume": null}, {"date": "2019-11-26", "close": 840000000.0, "volume": null}, {"date": "2019-11-27", "close": 840000000.0, "volume": null}, {"date": "2019-11-29", "close": 840000000.0, "volume": null}, {"date": "2019-12-02", "close": 840000000.0, "volume": null}, {"date": "2019-12-03", "close": 840000000.0, "volume": null}, {"date": "2019-12-04", "close": 840000000.0, "volume": null}, {"date": "2019-12-05", "close": 840000000.0, "volume": null}, {"date": "2019-12-06", "close": 840000000.0, "volume": null}, {"date": "2019-12-09", "close": 840000000.0, "volume": null}, {"date": "2019-12-10", "close": 840000000.0, "volume": null}, {"date": "2019-12-11", "close": 840000000.0, "volume": null}, {"date": "2019-12-12", "close": 840000000.0, "volume": null}, {"date": "2019-12-13", "close": 840000000.0, "volume": null}, {"date": "2019-12-16", "close": 840000000.0, "volume": null}, {"date": "2019-12-17", "close": 840000000.0, "volume": null}, {"date": "2019-12-18", "close": 840000000.0, "volume": null}, {"date": "2019-12-19", "close": 840000000.0, "volume": null}, {"date": "2019-12-20", "close": 840000000.0, "volume": null}, {"date": "2019-12-23", "close": 840000000.0, "volume": null}, {"date": "2019-12-24", "close": 840000000.0, "volume": null}, {"date": "2019-12-26", "close": 840000000.0, "volume": null}, {"date": "2019-12-27", "close": 840000000.0, "volume": null}, {"date": "2019-12-30", "close": 840000000.0, "volume": null}, {"date": "2019-12-31", "close": 460000000.0, "volume": null}, {"date": "2020-01-02", "close": 400000000.0, "volume": null}, {"date": "2020-01-03", "close": 360000000.0, "volume": null}, {"date": "2020-01-06", "close": 320000000.0, "volume": null}, {"date": "2020-01-07", "close": 320000000.0, "volume": null}, {"date": "2020-01-08", "close": 320000000.0, "volume": null}, {"date": "2020-01-09", "close": 320000000.0, "volume": null}, {"date": "2020-01-10", "close": 320000000.0, "volume": null}, {"date": "2020-01-13", "close": 300000000.0, "volume": null}, {"date": "2020-01-14", "close": 300000000.0, "volume": null}, {"date": "2020-01-15", "close": 300000000.0, "volume": null}, {"date": "2020-01-16", "close": 300000000.0, "volume": null}, {"date": "2020-01-17", "close": 320000000.0, "volume": null}, {"date": "2020-01-21", "close": 288000000.0, "volume": null}, {"date": "2020-01-22", "close": 248000000.0, "volume": null}, {"date": "2020-01-23", "close": 248000000.0, "volume": null}, {"date": "2020-01-24", "close": 248000000.0, "volume": null}, {"date": "2020-01-27", "close": 248000000.0, "volume": null}, {"date": "2020-01-28", "close": 248000000.0, "volume": null}, {"date": "2020-01-29", "close": 236000000.0, "volume": null}, {"date": "2020-01-30", "close": 236000000.0, "volume": null}, {"date": "2020-01-31", "close": 236000000.0, "volume": null}, {"date": "2020-02-03", "close": 236000000.0, "volume": null}, {"date": "2020-02-04", "close": 196000000.0, "volume": null}, {"date": "2020-02-05", "close": 196000000.0, "volume": null}, {"date": "2020-02-06", "close": 196000000.0, "volume": null}, {"date": "2020-02-07", "close": 188000000.0, "volume": null}, {"date": "2020-02-10", "close": 180000000.0, "volume": null}, {"date": "2020-02-11", "close": 180000000.0, "volume": null}, {"date": "2020-02-12", "close": 180000000.0, "volume": null}, {"date": "2020-02-13", "close": 180000000.0, "volume": null}, {"date": "2020-02-14", "close": 180000000.0, "volume": null}, {"date": "2020-02-18", "close": 176000000.0, "volume": null}, {"date": "2020-02-19", "close": 160000000.0, "volume": null}, {"date": "2020-02-20", "close": 160000000.0, "volume": null}, {"date": "2020-02-21", "close": 200000000.0, "volume": null}, {"date": "2020-02-24", "close": 176000000.0, "volume": null}, {"date": "2020-02-25", "close": 188800000.0, "volume": null}, {"date": "2020-02-26", "close": 176000000.0, "volume": null}, {"date": "2020-02-27", "close": 176000000.0, "volume": null}, {"date": "2020-02-28", "close": 176000000.0, "volume": null}, {"date": "2020-03-02", "close": 176000000.0, "volume": null}, {"date": "2020-03-03", "close": 164800000.0, "volume": null}, {"date": "2020-03-04", "close": 131200000.0, "volume": null}, {"date": "2020-03-05", "close": 131200000.0, "volume": null}, {"date": "2020-03-06", "close": 131200000.0, "volume": null}, {"date": "2020-03-09", "close": 134400000.0, "volume": null}, {"date": "2020-03-10", "close": 134400000.0, "volume": null}, {"date": "2020-03-11", "close": 153600000.0, "volume": null}, {"date": "2020-03-12", "close": 153600000.0, "volume": null}, {"date": "2020-03-13", "close": 153600000.0, "volume": null}, {"date": "2020-03-16", "close": 131200000.0, "volume": null}, {"date": "2020-03-17", "close": 118400000.0, "volume": null}, {"date": "2020-03-18", "close": 118400000.0, "volume": null}, {"date": "2020-03-19", "close": 128000000.0, "volume": null}, {"date": "2020-03-20", "close": 128000000.0, "volume": null}, {"date": "2020-03-23", "close": 128000000.0, "volume": null}, {"date": "2020-03-24", "close": 105600000.0, "volume": null}, {"date": "2020-03-25", "close": 105600000.0, "volume": null}, {"date": "2020-03-26", "close": 105600000.0, "volume": null}, {"date": "2020-03-27", "close": 105600000.0, "volume": null}, {"date": "2020-03-30", "close": 105600000.0, "volume": null}, {"date": "2020-03-31", "close": 115200000.0, "volume": null}, {"date": "2020-04-01", "close": 115200000.0, "volume": null}, {"date": "2020-04-02", "close": 115200000.0, "volume": null}, {"date": "2020-04-03", "close": 115200000.0, "volume": null}, {"date": "2020-04-06", "close": 126480000.0, "volume": null}, {"date": "2020-04-07", "close": 126480000.0, "volume": null}, {"date": "2020-04-08", "close": 115200000.0, "volume": null}, {"date": "2020-04-09", "close": 191968000.0, "volume": null}, {"date": "2020-04-13", "close": 128000000.0, "volume": null}, {"date": "2020-04-14", "close": 128000000.0, "volume": null}, {"date": "2020-04-15", "close": 128000000.0, "volume": null}, {"date": "2020-04-16", "close": 128000000.0, "volume": null}, {"date": "2020-04-17", "close": 105600000.0, "volume": null}, {"date": "2020-04-20", "close": 115200000.0, "volume": null}, {"date": "2020-04-21", "close": 112000000.0, "volume": null}, {"date": "2020-04-22", "close": 118400000.0, "volume": null}, {"date": "2020-04-23", "close": 105600000.0, "volume": null}, {"date": "2020-04-24", "close": 112000000.0, "volume": null}, {"date": "2020-04-27", "close": 115200000.0, "volume": null}, {"date": "2020-04-28", "close": 115200000.0, "volume": null}, {"date": "2020-04-29", "close": 96000000.0, "volume": null}, {"date": "2020-04-30", "close": 96000000.0, "volume": null}, {"date": "2020-05-01", "close": 86400000.0, "volume": null}, {"date": "2020-05-04", "close": 86400000.0, "volume": null}, {"date": "2020-05-05", "close": 86400000.0, "volume": null}, {"date": "2020-05-06", "close": 86400000.0, "volume": null}, {"date": "2020-05-07", "close": 105600000.0, "volume": null}, {"date": "2020-05-08", "close": 102400000.0, "volume": null}, {"date": "2020-05-11", "close": 96000000.0, "volume": null}, {"date": "2020-05-12", "close": 92800000.0, "volume": null}, {"date": "2020-05-13", "close": 92800000.0, "volume": null}, {"date": "2020-05-14", "close": 86400000.0, "volume": null}, {"date": "2020-05-15", "close": 86400000.0, "volume": null}, {"date": "2020-05-18", "close": 80000000.0, "volume": null}, {"date": "2020-05-19", "close": 64000000.0, "volume": null}, {"date": "2020-05-20", "close": 64000000.0, "volume": null}, {"date": "2020-05-21", "close": 96000000.0, "volume": null}, {"date": "2020-05-22", "close": 96000000.0, "volume": null}, {"date": "2020-05-26", "close": 96000000.0, "volume": null}, {"date": "2020-05-27", "close": 96000000.0, "volume": null}, {"date": "2020-05-28", "close": 108800000.0, "volume": null}, {"date": "2020-05-29", "close": 100160000.0, "volume": null}, {"date": "2020-06-01", "close": 99200000.0, "volume": null}, {"date": "2020-06-02", "close": 99200000.0, "volume": null}, {"date": "2020-06-03", "close": 99200000.0, "volume": null}, {"date": "2020-06-04", "close": 99168000.0, "volume": null}, {"date": "2020-06-05", "close": 99200000.0, "volume": null}, {"date": "2020-06-08", "close": 99200000.0, "volume": null}, {"date": "2020-06-09", "close": 91200000.0, "volume": null}, {"date": "2020-06-10", "close": 97600000.0, "volume": null}, {"date": "2020-06-11", "close": 91200000.0, "volume": null}, {"date": "2020-06-12", "close": 99200000.0, "volume": null}, {"date": "2020-06-15", "close": 92832000.0, "volume": null}, {"date": "2020-06-16", "close": 99200000.0, "volume": null}, {"date": "2020-06-17", "close": 99200000.0, "volume": null}, {"date": "2020-06-18", "close": 97600000.0, "volume": null}, {"date": "2020-06-19", "close": 96000000.0, "volume": null}, {"date": "2020-06-22", "close": 96000000.0, "volume": null}, {"date": "2020-06-23", "close": 92800000.0, "volume": null}, {"date": "2020-06-24", "close": 92800000.0, "volume": null}, {"date": "2020-06-25", "close": 94400000.0, "volume": null}, {"date": "2020-06-26", "close": 81760000.0, "volume": null}, {"date": "2020-06-29", "close": 86400000.0, "volume": null}, {"date": "2020-06-30", "close": 88800000.0, "volume": null}, {"date": "2020-07-01", "close": 96000000.0, "volume": null}, {"date": "2020-07-02", "close": 80000000.0, "volume": null}, {"date": "2020-07-06", "close": 96000000.0, "volume": null}, {"date": "2020-07-07", "close": 96000000.0, "volume": null}, {"date": "2020-07-08", "close": 105600000.0, "volume": null}, {"date": "2020-07-09", "close": 96000000.0, "volume": null}, {"date": "2020-07-10", "close": 103040000.0, "volume": null}, {"date": "2020-07-13", "close": 108800000.0, "volume": null}, {"date": "2020-07-14", "close": 115200000.0, "volume": null}, {"date": "2020-07-15", "close": 95360000.0, "volume": null}, {"date": "2020-07-16", "close": 87680000.0, "volume": null}, {"date": "2020-07-17", "close": 92160000.0, "volume": null}, {"date": "2020-07-20", "close": 89600000.0, "volume": null}, {"date": "2020-07-21", "close": 92160000.0, "volume": null}, {"date": "2020-07-22", "close": 115200000.0, "volume": null}, {"date": "2020-07-23", "close": 131200000.0, "volume": null}, {"date": "2020-07-24", "close": 128000000.0, "volume": null}, {"date": "2020-07-27", "close": 112016000.0, "volume": null}, {"date": "2020-07-28", "close": 121600000.0, "volume": null}, {"date": "2020-07-29", "close": 118368000.0, "volume": null}, {"date": "2020-07-30", "close": 126400000.0, "volume": null}, {"date": "2020-07-31", "close": 126400000.0, "volume": null}, {"date": "2020-08-03", "close": 128800000.0, "volume": null}, {"date": "2020-08-04", "close": 134400000.0, "volume": null}, {"date": "2020-08-05", "close": 131200000.0, "volume": null}, {"date": "2020-08-06", "close": 126400000.0, "volume": null}, {"date": "2020-08-07", "close": 134400000.0, "volume": null}, {"date": "2020-08-10", "close": 130566400.0, "volume": null}, {"date": "2020-08-11", "close": 123840000.0, "volume": null}, {"date": "2020-08-12", "close": 144032000.0, "volume": null}, {"date": "2020-08-13", "close": 168960000.0, "volume": null}, {"date": "2020-08-14", "close": 224000000.0, "volume": null}, {"date": "2020-08-17", "close": 288000000.0, "volume": null}, {"date": "2020-08-18", "close": 291200000.0, "volume": null}, {"date": "2020-08-19", "close": 243200000.0, "volume": null}, {"date": "2020-08-20", "close": 259200000.0, "volume": null}, {"date": "2020-08-21", "close": 262400000.0, "volume": null}, {"date": "2020-08-24", "close": 299200000.0, "volume": null}, {"date": "2020-08-25", "close": 288000000.0, "volume": null}, {"date": "2020-08-26", "close": 283200000.0, "volume": null}, {"date": "2020-08-27", "close": 271200000.0, "volume": null}, {"date": "2020-08-28", "close": 263984000.0, "volume": null}, {"date": "2020-08-31", "close": 259200000.0, "volume": null}, {"date": "2020-09-01", "close": 268800000.0, "volume": null}, {"date": "2020-09-02", "close": 288000000.0, "volume": null}, {"date": "2020-09-03", "close": 254400000.0, "volume": null}, {"date": "2020-09-04", "close": 252960000.0, "volume": null}, {"date": "2020-09-08", "close": 256000000.0, "volume": null}, {"date": "2020-09-09", "close": 254400000.0, "volume": null}, {"date": "2020-09-10", "close": 252800000.0, "volume": null}, {"date": "2020-09-11", "close": 252832000.0, "volume": null}, {"date": "2020-09-14", "close": 252832000.0, "volume": null}, {"date": "2020-09-15", "close": 249600000.0, "volume": null}, {"date": "2020-09-16", "close": 262400000.0, "volume": null}, {"date": "2020-09-17", "close": 256000000.0, "volume": null}, {"date": "2020-09-18", "close": 268800000.0, "volume": null}, {"date": "2020-09-21", "close": 249600000.0, "volume": null}, {"date": "2020-09-22", "close": 320000000.0, "volume": null}, {"date": "2020-09-23", "close": 320000000.0, "volume": null}, {"date": "2020-09-24", "close": 320000000.0, "volume": null}, {"date": "2020-09-25", "close": 332800000.0, "volume": null}, {"date": "2020-09-28", "close": 366400000.0, "volume": null}, {"date": "2020-09-29", "close": 367968000.0, "volume": null}, {"date": "2020-09-30", "close": 368000000.0, "volume": null}, {"date": "2020-10-01", "close": 376000000.0, "volume": null}, {"date": "2020-10-02", "close": 352000000.0, "volume": null}, {"date": "2020-10-05", "close": 320000000.0, "volume": null}, {"date": "2020-10-06", "close": 329600000.0, "volume": null}, {"date": "2020-10-07", "close": 352000000.0, "volume": null}, {"date": "2020-10-08", "close": 364800000.0, "volume": null}, {"date": "2020-10-09", "close": 384000000.0, "volume": null}, {"date": "2020-10-12", "close": 384000000.0, "volume": null}, {"date": "2020-10-13", "close": 377600000.0, "volume": null}, {"date": "2020-10-14", "close": 339200000.0, "volume": null}, {"date": "2020-10-15", "close": 352000000.0, "volume": null}, {"date": "2020-10-16", "close": 377600000.0, "volume": null}, {"date": "2020-10-19", "close": 336000000.0, "volume": null}, {"date": "2020-10-20", "close": 368000000.0, "volume": null}, {"date": "2020-10-21", "close": 334400000.0, "volume": null}, {"date": "2020-10-22", "close": 384000000.0, "volume": null}, {"date": "2020-10-23", "close": 384000000.0, "volume": null}, {"date": "2020-10-26", "close": 384000000.0, "volume": null}, {"date": "2020-10-27", "close": 383968000.0, "volume": null}, {"date": "2020-10-28", "close": 351968000.0, "volume": null}, {"date": "2020-10-29", "close": 352000000.0, "volume": null}, {"date": "2020-10-30", "close": 339200000.0, "volume": null}, {"date": "2020-11-02", "close": 336000000.0, "volume": null}, {"date": "2020-11-03", "close": 339200000.0, "volume": null}, {"date": "2020-11-04", "close": 336000000.0, "volume": null}, {"date": "2020-11-05", "close": 334400000.0, "volume": null}, {"date": "2020-11-06", "close": 339200000.0, "volume": null}, {"date": "2020-11-09", "close": 320032000.0, "volume": null}, {"date": "2020-11-10", "close": 323200000.0, "volume": null}, {"date": "2020-11-11", "close": 326400000.0, "volume": null}, {"date": "2020-11-12", "close": 323200000.0, "volume": null}, {"date": "2020-11-13", "close": 323232000.0, "volume": null}, {"date": "2020-11-16", "close": 320000000.0, "volume": null}, {"date": "2020-11-17", "close": 312000000.0, "volume": null}, {"date": "2020-11-18", "close": 320000000.0, "volume": null}, {"date": "2020-11-19", "close": 320000000.0, "volume": null}, {"date": "2020-11-20", "close": 329600000.0, "volume": null}, {"date": "2020-11-23", "close": 318400000.0, "volume": null}, {"date": "2020-11-24", "close": 316800000.0, "volume": null}, {"date": "2020-11-25", "close": 320000000.0, "volume": null}, {"date": "2020-11-27", "close": 320000000.0, "volume": null}, {"date": "2020-11-30", "close": 320000000.0, "volume": null}, {"date": "2020-12-01", "close": 320000000.0, "volume": null}, {"date": "2020-12-02", "close": 288000000.0, "volume": null}, {"date": "2020-12-03", "close": 260192000.0, "volume": null}, {"date": "2020-12-04", "close": 288000000.0, "volume": null}, {"date": "2020-12-07", "close": 296000000.0, "volume": null}, {"date": "2020-12-08", "close": 287360000.0, "volume": null}, {"date": "2020-12-09", "close": 273600000.0, "volume": null}, {"date": "2020-12-10", "close": 329600000.0, "volume": null}, {"date": "2020-12-11", "close": 336000000.0, "volume": null}, {"date": "2020-12-14", "close": 320000000.0, "volume": null}, {"date": "2020-12-15", "close": 307200000.0, "volume": null}, {"date": "2020-12-16", "close": 320000000.0, "volume": null}, {"date": "2020-12-17", "close": 345600000.0, "volume": null}, {"date": "2020-12-18", "close": 308800000.0, "volume": null}, {"date": "2020-12-21", "close": 307200000.0, "volume": null}, {"date": "2020-12-22", "close": 298240000.0, "volume": null}, {"date": "2020-12-23", "close": 275200000.0, "volume": null}, {"date": "2020-12-24", "close": 284160000.0, "volume": null}, {"date": "2020-12-28", "close": 284800000.0, "volume": null}, {"date": "2020-12-29", "close": 281440000.0, "volume": null}, {"date": "2020-12-30", "close": 287819200.0, "volume": null}, {"date": "2020-12-31", "close": 288000000.0, "volume": null}, {"date": "2021-01-04", "close": 288000000.0, "volume": null}, {"date": "2021-01-05", "close": 288000000.0, "volume": null}, {"date": "2021-01-06", "close": 278400000.0, "volume": null}, {"date": "2021-01-07", "close": 282544000.0, "volume": null}, {"date": "2021-01-08", "close": 272000000.0, "volume": null}, {"date": "2021-01-11", "close": 288000000.0, "volume": null}, {"date": "2021-01-12", "close": 272000000.0, "volume": null}, {"date": "2021-01-13", "close": 280814400.0, "volume": null}, {"date": "2021-01-14", "close": 278720000.0, "volume": null}, {"date": "2021-01-15", "close": 282944000.0, "volume": null}, {"date": "2021-01-19", "close": 284800000.0, "volume": null}, {"date": "2021-01-20", "close": 284800000.0, "volume": null}, {"date": "2021-01-21", "close": 288000000.0, "volume": null}, {"date": "2021-01-22", "close": 278432000.0, "volume": null}, {"date": "2021-01-25", "close": 310400000.0, "volume": null}, {"date": "2021-01-26", "close": 288000000.0, "volume": null}, {"date": "2021-01-27", "close": 297600000.0, "volume": null}, {"date": "2021-01-28", "close": 302452800.0, "volume": null}, {"date": "2021-01-29", "close": 348800000.0, "volume": null}, {"date": "2021-02-01", "close": 380800000.0, "volume": null}, {"date": "2021-02-02", "close": 377600000.0, "volume": null}, {"date": "2021-02-03", "close": 464000000.0, "volume": null}, {"date": "2021-02-04", "close": 608000000.0, "volume": null}, {"date": "2021-02-05", "close": 752000000.0, "volume": null}, {"date": "2021-02-08", "close": 1084800000.0, "volume": null}, {"date": "2021-02-09", "close": 1260800000.0, "volume": null}, {"date": "2021-02-10", "close": 1113600000.0, "volume": null}, {"date": "2021-02-11", "close": 1014400000.0, "volume": null}, {"date": "2021-02-12", "close": 1005440000.0, "volume": null}, {"date": "2021-02-16", "close": 896000000.0, "volume": null}, {"date": "2021-02-17", "close": 864000000.0, "volume": null}, {"date": "2021-02-18", "close": 761600000.0, "volume": null}, {"date": "2021-02-19", "close": 816000000.0, "volume": null}, {"date": "2021-02-22", "close": 757280000.0, "volume": null}, {"date": "2021-02-23", "close": 1024000000.0, "volume": null}, {"date": "2021-02-24", "close": 1116800000.0, "volume": null}, {"date": "2021-02-25", "close": 1120000000.0, "volume": null}, {"date": "2021-02-26", "close": 1024000000.0, "volume": null}, {"date": "2021-03-01", "close": 928000000.0, "volume": null}, {"date": "2021-03-02", "close": 1078400000.0, "volume": null}, {"date": "2021-03-03", "close": 1003520000.0, "volume": null}, {"date": "2021-03-04", "close": 1030400000.0, "volume": null}, {"date": "2021-03-05", "close": 928000000.0, "volume": null}, {"date": "2021-03-08", "close": 998400000.0, "volume": null}, {"date": "2021-03-09", "close": 1100800000.0, "volume": null}, {"date": "2021-03-10", "close": 1088000000.0, "volume": null}, {"date": "2021-03-11", "close": 1072000000.0, "volume": null}, {"date": "2021-03-12", "close": 966400000.0, "volume": null}, {"date": "2021-03-15", "close": 944000000.0, "volume": null}, {"date": "2021-03-16", "close": 956800000.0, "volume": null}, {"date": "2021-03-17", "close": 944000000.0, "volume": null}, {"date": "2021-03-18", "close": 956800000.0, "volume": null}, {"date": "2021-03-19", "close": 1049600000.0, "volume": null}, {"date": "2021-03-22", "close": 1024000000.0, "volume": null}, {"date": "2021-03-23", "close": 979200000.0, "volume": null}, {"date": "2021-03-24", "close": 1072000000.0, "volume": null}, {"date": "2021-03-25", "close": 1104000000.0, "volume": null}, {"date": "2021-03-26", "close": 1104000000.0, "volume": null}, {"date": "2021-03-29", "close": 1056000000.0, "volume": null}, {"date": "2021-03-30", "close": 1174400000.0, "volume": null}, {"date": "2021-03-31", "close": 1184000000.0, "volume": null}, {"date": "2021-04-01", "close": 1208000000.0, "volume": null}, {"date": "2021-04-05", "close": 1216000000.0, "volume": null}, {"date": "2021-04-06", "close": 1276800000.0, "volume": null}, {"date": "2021-04-07", "close": 1296000000.0, "volume": null}, {"date": "2021-04-08", "close": 1481600000.0, "volume": null}, {"date": "2021-04-09", "close": 1468800000.0, "volume": null}, {"date": "2021-04-12", "close": 1584000000.0, "volume": null}, {"date": "2021-04-13", "close": 1688000000.0, "volume": null}, {"date": "2021-04-14", "close": 1827200000.0, "volume": null}, {"date": "2021-04-15", "close": 1920000000.0, "volume": null}, {"date": "2021-04-16", "close": 2016000000.0, "volume": null}, {"date": "2021-04-19", "close": 1574400000.0, "volume": null}, {"date": "2021-04-20", "close": 1443200000.0, "volume": null}, {"date": "2021-04-21", "close": 1580800000.0, "volume": null}, {"date": "2021-04-22", "close": 1680000000.0, "volume": null}, {"date": "2021-04-23", "close": 1600000000.0, "volume": null}, {"date": "2021-04-26", "close": 1510400000.0, "volume": null}, {"date": "2021-04-27", "close": 1440000000.0, "volume": null}, {"date": "2021-04-28", "close": 1468800000.0, "volume": null}, {"date": "2021-04-29", "close": 1622400000.0, "volume": null}, {"date": "2021-04-30", "close": 1632000000.0, "volume": null}, {"date": "2021-05-03", "close": 1632000000.0, "volume": null}, {"date": "2021-05-04", "close": 1462400000.0, "volume": null}, {"date": "2021-05-05", "close": 1462400000.0, "volume": null}, {"date": "2021-05-06", "close": 1520000000.0, "volume": null}, {"date": "2021-05-07", "close": 1532800000.0, "volume": null}, {"date": "2021-05-10", "close": 1532800000.0, "volume": null}, {"date": "2021-05-11", "close": 1392000000.0, "volume": null}, {"date": "2021-05-12", "close": 1340800000.0, "volume": null}, {"date": "2021-05-13", "close": 1296000000.0, "volume": null}, {"date": "2021-05-14", "close": 1328000000.0, "volume": null}, {"date": "2021-05-17", "close": 1276800000.0, "volume": null}, {"date": "2021-05-18", "close": 1267200000.0, "volume": null}, {"date": "2021-05-19", "close": 1096000000.0, "volume": null}, {"date": "2021-05-20", "close": 1121920000.0, "volume": null}, {"date": "2021-05-21", "close": 1204800000.0, "volume": null}, {"date": "2021-05-24", "close": 1152000000.0, "volume": null}, {"date": "2021-05-25", "close": 1216000000.0, "volume": null}, {"date": "2021-05-26", "close": 1190400000.0, "volume": null}, {"date": "2021-05-27", "close": 1174400000.0, "volume": null}, {"date": "2021-05-28", "close": 1152000000.0, "volume": null}, {"date": "2021-06-01", "close": 1120000000.0, "volume": null}, {"date": "2021-06-02", "close": 1059200000.0, "volume": null}, {"date": "2021-06-03", "close": 1058560000.0, "volume": null}, {"date": "2021-06-04", "close": 1040000000.0, "volume": null}, {"date": "2021-06-07", "close": 1011200000.0, "volume": null}, {"date": "2021-06-08", "close": 1048000000.0, "volume": null}, {"date": "2021-06-09", "close": 1152000000.0, "volume": null}, {"date": "2021-06-10", "close": 1200000000.0, "volume": null}, {"date": "2021-06-11", "close": 1241600000.0, "volume": null}, {"date": "2021-06-14", "close": 1177600000.0, "volume": null}, {"date": "2021-06-15", "close": 1203200000.0, "volume": null}, {"date": "2021-06-16", "close": 1209600000.0, "volume": null}, {"date": "2021-06-17", "close": 1134400000.0, "volume": null}, {"date": "2021-06-18", "close": 1152000000.0, "volume": null}, {"date": "2021-06-21", "close": 1136000000.0, "volume": null}, {"date": "2021-06-22", "close": 1100800000.0, "volume": null}, {"date": "2021-06-23", "close": 1088000000.0, "volume": null}, {"date": "2021-06-24", "close": 1168000000.0, "volume": null}, {"date": "2021-06-25", "close": 1088000000.0, "volume": null}, {"date": "2021-06-28", "close": 1232000000.0, "volume": null}, {"date": "2021-06-29", "close": 1273600000.0, "volume": null}, {"date": "2021-06-30", "close": 1276800000.0, "volume": null}, {"date": "2021-07-01", "close": 1200000000.0, "volume": null}, {"date": "2021-07-02", "close": 1227200000.0, "volume": null}, {"date": "2021-07-06", "close": 1196800000.0, "volume": null}, {"date": "2021-07-07", "close": 1152000000.0, "volume": null}, {"date": "2021-07-08", "close": 1043200000.0, "volume": null}, {"date": "2021-07-09", "close": 1020800000.0, "volume": null}, {"date": "2021-07-12", "close": 1036800000.0, "volume": null}, {"date": "2021-07-13", "close": 1004800000.0, "volume": null}, {"date": "2021-07-14", "close": 1024000000.0, "volume": null}, {"date": "2021-07-15", "close": 1132800000.0, "volume": null}, {"date": "2021-07-16", "close": 1004800000.0, "volume": null}, {"date": "2021-07-19", "close": 1036800000.0, "volume": null}, {"date": "2021-07-20", "close": 1145600000.0, "volume": null}, {"date": "2021-07-21", "close": 1139200000.0, "volume": null}, {"date": "2021-07-22", "close": 1123200000.0, "volume": null}, {"date": "2021-07-23", "close": 1132800000.0, "volume": null}, {"date": "2021-07-26", "close": 1030400000.0, "volume": null}, {"date": "2021-07-27", "close": 1064000000.0, "volume": null}, {"date": "2021-07-28", "close": 1056000000.0, "volume": null}, {"date": "2021-07-29", "close": 1024000000.0, "volume": null}, {"date": "2021-07-30", "close": 1024000000.0, "volume": null}, {"date": "2021-08-02", "close": 1020800000.0, "volume": null}, {"date": "2021-08-03", "close": 1008000000.0, "volume": null}, {"date": "2021-08-04", "close": 996800000.0, "volume": null}, {"date": "2021-08-05", "close": 1017600000.0, "volume": null}, {"date": "2021-08-06", "close": 1008000000.0, "volume": null}, {"date": "2021-08-09", "close": 1040000000.0, "volume": null}, {"date": "2021-08-10", "close": 1040000000.0, "volume": null}, {"date": "2021-08-11", "close": 1052800000.0, "volume": null}, {"date": "2021-08-12", "close": 1056000000.0, "volume": null}, {"date": "2021-08-13", "close": 1065600000.0, "volume": null}, {"date": "2021-08-16", "close": 1072000000.0, "volume": null}, {"date": "2021-08-17", "close": 1057600000.0, "volume": null}, {"date": "2021-08-18", "close": 1030400000.0, "volume": null}, {"date": "2021-08-19", "close": 1030400000.0, "volume": null}, {"date": "2021-08-20", "close": 998400000.0, "volume": null}, {"date": "2021-08-23", "close": 921600000.0, "volume": null}, {"date": "2021-08-24", "close": 920000000.0, "volume": null}, {"date": "2021-08-25", "close": 1008000000.0, "volume": null}, {"date": "2021-08-26", "close": 976000000.0, "volume": null}, {"date": "2021-08-27", "close": 969600000.0, "volume": null}, {"date": "2021-08-30", "close": 1040000000.0, "volume": null}, {"date": "2021-08-31", "close": 1091200000.0, "volume": null}, {"date": "2021-09-01", "close": 1088000000.0, "volume": null}, {"date": "2021-09-02", "close": 1091200000.0, "volume": null}, {"date": "2021-09-03", "close": 1094400000.0, "volume": null}, {"date": "2021-09-07", "close": 1104000000.0, "volume": null}, {"date": "2021-09-08", "close": 1072000000.0, "volume": null}, {"date": "2021-09-09", "close": 1075200000.0, "volume": null}, {"date": "2021-09-10", "close": 1068800000.0, "volume": null}, {"date": "2021-09-13", "close": 1078400000.0, "volume": null}, {"date": "2021-09-14", "close": 1104000000.0, "volume": null}, {"date": "2021-09-15", "close": 1072000000.0, "volume": null}, {"date": "2021-09-16", "close": 1052800000.0, "volume": null}, {"date": "2021-09-17", "close": 1113600000.0, "volume": null}, {"date": "2021-09-20", "close": 1056000000.0, "volume": null}, {"date": "2021-09-21", "close": 992000000.0, "volume": null}, {"date": "2021-09-22", "close": 1008000000.0, "volume": null}, {"date": "2021-09-23", "close": 977600000.0, "volume": null}, {"date": "2021-09-24", "close": 976000000.0, "volume": null}, {"date": "2021-09-27", "close": 971200000.0, "volume": null}, {"date": "2021-09-28", "close": 982400000.0, "volume": null}, {"date": "2021-09-29", "close": 1068800000.0, "volume": null}, {"date": "2021-09-30", "close": 1043200000.0, "volume": null}, {"date": "2021-10-01", "close": 1020800000.0, "volume": null}, {"date": "2021-10-04", "close": 992000000.0, "volume": null}, {"date": "2021-10-05", "close": 953600000.0, "volume": null}, {"date": "2021-10-06", "close": 953600000.0, "volume": null}, {"date": "2021-10-07", "close": 934400000.0, "volume": null}, {"date": "2021-10-08", "close": 928000000.0, "volume": null}, {"date": "2021-10-11", "close": 947200000.0, "volume": null}, {"date": "2021-10-12", "close": 960000000.0, "volume": null}, {"date": "2021-10-13", "close": 960000000.0, "volume": null}, {"date": "2021-10-14", "close": 976000000.0, "volume": null}, {"date": "2021-10-15", "close": 972800000.0, "volume": null}, {"date": "2021-10-18", "close": 947200000.0, "volume": null}, {"date": "2021-10-19", "close": 947200000.0, "volume": null}, {"date": "2021-10-20", "close": 960000000.0, "volume": null}, {"date": "2021-10-21", "close": 944000000.0, "volume": null}, {"date": "2021-10-22", "close": 944000000.0, "volume": null}, {"date": "2021-10-25", "close": 944000000.0, "volume": null}, {"date": "2021-10-26", "close": 912000000.0, "volume": null}, {"date": "2021-10-27", "close": 915200000.0, "volume": null}, {"date": "2021-10-28", "close": 980800000.0, "volume": null}, {"date": "2021-10-29", "close": 928000000.0, "volume": null}, {"date": "2021-11-01", "close": 931200000.0, "volume": null}, {"date": "2021-11-02", "close": 933280000.0, "volume": null}, {"date": "2021-11-03", "close": 905600000.0, "volume": null}, {"date": "2021-11-04", "close": 902400000.0, "volume": null}, {"date": "2021-11-05", "close": 902400000.0, "volume": null}, {"date": "2021-11-08", "close": 896000000.0, "volume": null}, {"date": "2021-11-09", "close": 854400000.0, "volume": null}, {"date": "2021-11-10", "close": 848000000.0, "volume": null}, {"date": "2021-11-11", "close": 828800000.0, "volume": null}, {"date": "2021-11-12", "close": 774400000.0, "volume": null}, {"date": "2021-11-15", "close": 723200000.0, "volume": null}, {"date": "2021-11-16", "close": 742400000.0, "volume": null}, {"date": "2021-11-17", "close": 726400000.0, "volume": null}, {"date": "2021-11-18", "close": 732800000.0, "volume": null}, {"date": "2021-11-19", "close": 716800000.0, "volume": null}, {"date": "2021-11-22", "close": 697600000.0, "volume": null}, {"date": "2021-11-23", "close": 665600000.0, "volume": null}, {"date": "2021-11-24", "close": 672000000.0, "volume": null}, {"date": "2021-11-26", "close": 640000000.0, "volume": null}, {"date": "2021-11-29", "close": 624000000.0, "volume": null}, {"date": "2021-11-30", "close": 601600000.0, "volume": null}, {"date": "2021-12-01", "close": 547200000.0, "volume": null}, {"date": "2021-12-02", "close": 630400000.0, "volume": null}, {"date": "2021-12-03", "close": 611200000.0, "volume": null}, {"date": "2021-12-06", "close": 630400000.0, "volume": null}, {"date": "2021-12-07", "close": 665600000.0, "volume": null}, {"date": "2021-12-08", "close": 630400000.0, "volume": null}, {"date": "2021-12-09", "close": 617600000.0, "volume": null}, {"date": "2021-12-10", "close": 656000000.0, "volume": null}, {"date": "2021-12-13", "close": 620800000.0, "volume": null}, {"date": "2021-12-14", "close": 630400000.0, "volume": null}, {"date": "2021-12-15", "close": 550400000.0, "volume": null}, {"date": "2021-12-16", "close": 592000000.0, "volume": null}, {"date": "2021-12-17", "close": 576000000.0, "volume": null}, {"date": "2021-12-20", "close": 564800000.0, "volume": null}, {"date": "2021-12-21", "close": 534400000.0, "volume": null}, {"date": "2021-12-22", "close": 604800000.0, "volume": null}, {"date": "2021-12-23", "close": 518400000.0, "volume": null}, {"date": "2021-12-27", "close": 560000000.0, "volume": null}, {"date": "2021-12-28", "close": 560000000.0, "volume": null}, {"date": "2021-12-29", "close": 553600000.0, "volume": null}, {"date": "2021-12-30", "close": 544000000.0, "volume": null}, {"date": "2021-12-31", "close": 550400000.0, "volume": null}, {"date": "2022-01-03", "close": 563200000.0, "volume": null}, {"date": "2022-01-04", "close": 560000000.0, "volume": null}, {"date": "2022-01-05", "close": 575968000.0, "volume": null}, {"date": "2022-01-06", "close": 572800000.0, "volume": null}, {"date": "2022-01-07", "close": 560000000.0, "volume": null}, {"date": "2022-01-10", "close": 592000000.0, "volume": null}, {"date": "2022-01-11", "close": 560000000.0, "volume": null}, {"date": "2022-01-12", "close": 544000000.0, "volume": null}, {"date": "2022-01-13", "close": 547200000.0, "volume": null}, {"date": "2022-01-14", "close": 556800000.0, "volume": null}, {"date": "2022-01-18", "close": 531200000.0, "volume": null}, {"date": "2022-01-19", "close": 563200000.0, "volume": null}, {"date": "2022-01-20", "close": 560000000.0, "volume": null}, {"date": "2022-01-21", "close": 563200000.0, "volume": null}, {"date": "2022-01-24", "close": 528000000.0, "volume": null}, {"date": "2022-01-25", "close": 512000000.0, "volume": null}, {"date": "2022-01-26", "close": 520000000.0, "volume": null}, {"date": "2022-01-27", "close": 512000000.0, "volume": null}, {"date": "2022-01-28", "close": 448000000.0, "volume": null}, {"date": "2022-01-31", "close": 505600000.0, "volume": null}, {"date": "2022-02-01", "close": 428800000.0, "volume": null}, {"date": "2022-02-02", "close": 489600000.0, "volume": null}, {"date": "2022-02-03", "close": 499200000.0, "volume": null}, {"date": "2022-02-04", "close": 499200000.0, "volume": null}, {"date": "2022-02-07", "close": 492800000.0, "volume": null}, {"date": "2022-02-08", "close": 467200000.0, "volume": null}, {"date": "2022-02-09", "close": 483200000.0, "volume": null}, {"date": "2022-02-10", "close": 528000000.0, "volume": null}, {"date": "2022-02-11", "close": 528000000.0, "volume": null}, {"date": "2022-02-14", "close": 496000000.0, "volume": null}, {"date": "2022-02-15", "close": 478400000.0, "volume": null}, {"date": "2022-02-16", "close": 505600000.0, "volume": null}, {"date": "2022-02-17", "close": 486400000.0, "volume": null}, {"date": "2022-02-18", "close": 460800000.0, "volume": null}, {"date": "2022-02-22", "close": 451232000.0, "volume": null}, {"date": "2022-02-23", "close": 470400000.0, "volume": null}, {"date": "2022-02-24", "close": 467200000.0, "volume": null}, {"date": "2022-02-25", "close": 467200000.0, "volume": null}, {"date": "2022-02-28", "close": 476800000.0, "volume": null}, {"date": "2022-03-01", "close": 451200000.0, "volume": null}, {"date": "2022-03-02", "close": 451200000.0, "volume": null}, {"date": "2022-03-03", "close": 444800000.0, "volume": null}, {"date": "2022-03-04", "close": 444800000.0, "volume": null}, {"date": "2022-03-07", "close": 438400000.0, "volume": null}, {"date": "2022-03-08", "close": 422400000.0, "volume": null}, {"date": "2022-03-09", "close": 416000000.0, "volume": null}, {"date": "2022-03-10", "close": 416000000.0, "volume": null}, {"date": "2022-03-11", "close": 440000000.0, "volume": null}, {"date": "2022-03-14", "close": 431968000.0, "volume": null}, {"date": "2022-03-15", "close": 416000000.0, "volume": null}, {"date": "2022-03-16", "close": 448000000.0, "volume": null}, {"date": "2022-03-17", "close": 448000000.0, "volume": null}, {"date": "2022-03-18", "close": 448000000.0, "volume": null}, {"date": "2022-03-21", "close": 432000000.0, "volume": null}, {"date": "2022-03-22", "close": 460800000.0, "volume": null}, {"date": "2022-03-23", "close": 432000000.0, "volume": null}, {"date": "2022-03-24", "close": 448000000.0, "volume": null}, {"date": "2022-03-25", "close": 448000000.0, "volume": null}, {"date": "2022-03-28", "close": 448000000.0, "volume": null}, {"date": "2022-03-29", "close": 444800000.0, "volume": null}, {"date": "2022-03-30", "close": 444800000.0, "volume": null}, {"date": "2022-03-31", "close": 435200000.0, "volume": null}, {"date": "2022-04-01", "close": 444768000.0, "volume": null}, {"date": "2022-04-04", "close": 428800000.0, "volume": null}, {"date": "2022-04-05", "close": 406400000.0, "volume": null}, {"date": "2022-04-06", "close": 390400000.0, "volume": null}, {"date": "2022-04-07", "close": 417600000.0, "volume": null}, {"date": "2022-04-08", "close": 417600000.0, "volume": null}, {"date": "2022-04-11", "close": 393600000.0, "volume": null}, {"date": "2022-04-12", "close": 393600000.0, "volume": null}, {"date": "2022-04-13", "close": 400000000.0, "volume": null}, {"date": "2022-04-14", "close": 444800000.0, "volume": null}, {"date": "2022-04-18", "close": 425600000.0, "volume": null}, {"date": "2022-04-19", "close": 416000000.0, "volume": null}, {"date": "2022-04-20", "close": 416000000.0, "volume": null}, {"date": "2022-04-21", "close": 407040000.0, "volume": null}, {"date": "2022-04-22", "close": 407040000.0, "volume": null}, {"date": "2022-04-25", "close": 400000000.0, "volume": null}, {"date": "2022-04-26", "close": 403200000.0, "volume": null}, {"date": "2022-04-27", "close": 444800000.0, "volume": null}, {"date": "2022-04-28", "close": 432000000.0, "volume": null}, {"date": "2022-04-29", "close": 432000000.0, "volume": null}, {"date": "2022-05-02", "close": 432000000.0, "volume": null}, {"date": "2022-05-03", "close": 416000000.0, "volume": null}, {"date": "2022-05-04", "close": 425600000.0, "volume": null}, {"date": "2022-05-05", "close": 422400000.0, "volume": null}, {"date": "2022-05-06", "close": 416000000.0, "volume": null}, {"date": "2022-05-09", "close": 323200000.0, "volume": null}, {"date": "2022-05-10", "close": 316800000.0, "volume": null}, {"date": "2022-05-11", "close": 316800000.0, "volume": null}, {"date": "2022-05-12", "close": 319840000.0, "volume": null}, {"date": "2022-05-13", "close": 299872000.0, "volume": null}, {"date": "2022-05-16", "close": 287360000.0, "volume": null}, {"date": "2022-05-17", "close": 326400000.0, "volume": null}, {"date": "2022-05-18", "close": 332800000.0, "volume": null}, {"date": "2022-05-19", "close": 332800000.0, "volume": null}, {"date": "2022-05-20", "close": 320000000.0, "volume": null}, {"date": "2022-05-23", "close": 304080000.0, "volume": null}, {"date": "2022-05-24", "close": 304080000.0, "volume": null}, {"date": "2022-05-25", "close": 319840000.0, "volume": null}, {"date": "2022-05-26", "close": 291520000.0, "volume": null}, {"date": "2022-05-27", "close": 319840000.0, "volume": null}, {"date": "2022-05-31", "close": 304000000.0, "volume": null}, {"date": "2022-06-01", "close": 319680000.0, "volume": null}, {"date": "2022-06-02", "close": 288720000.0, "volume": null}, {"date": "2022-06-03", "close": 290320000.0, "volume": null}, {"date": "2022-06-06", "close": 288000000.0, "volume": null}, {"date": "2022-06-07", "close": 300928000.0, "volume": null}, {"date": "2022-06-08", "close": 272000000.0, "volume": null}, {"date": "2022-06-09", "close": 259520000.0, "volume": null}, {"date": "2022-06-10", "close": 252000000.0, "volume": null}, {"date": "2022-06-13", "close": 240000000.0, "volume": null}, {"date": "2022-06-14", "close": 217616000.0, "volume": null}, {"date": "2022-06-15", "close": 63040000.0, "volume": null}, {"date": "2022-06-16", "close": 53440000.0, "volume": null}, {"date": "2022-06-17", "close": 51520000.0, "volume": null}, {"date": "2022-06-21", "close": 51904000.0, "volume": null}, {"date": "2022-06-22", "close": 56640000.0, "volume": null}, {"date": "2022-06-23", "close": 48960000.0, "volume": null}, {"date": "2022-06-24", "close": 48320000.0, "volume": null}, {"date": "2022-06-27", "close": 45120000.0, "volume": null}, {"date": "2022-06-28", "close": 49833600.0, "volume": null}, {"date": "2022-06-29", "close": 49590400.0, "volume": null}, {"date": "2022-06-30", "close": 47360000.0, "volume": null}, {"date": "2022-07-01", "close": 46016000.0, "volume": null}, {"date": "2022-07-05", "close": 45760000.0, "volume": null}, {"date": "2022-07-06", "close": 39680000.0, "volume": null}, {"date": "2022-07-07", "close": 33600000.0, "volume": null}, {"date": "2022-07-08", "close": 36476800.0, "volume": null}, {"date": "2022-07-11", "close": 29440000.0, "volume": null}, {"date": "2022-07-12", "close": 28160000.0, "volume": null}, {"date": "2022-07-13", "close": 27616000.0, "volume": null}, {"date": "2022-07-14", "close": 27513600.0, "volume": null}, {"date": "2022-07-15", "close": 30713600.0, "volume": null}, {"date": "2022-07-18", "close": 28480000.0, "volume": null}, {"date": "2022-07-19", "close": 28480000.0, "volume": null}, {"date": "2022-07-20", "close": 29254400.0, "volume": null}, {"date": "2022-07-21", "close": 29494400.0, "volume": null}, {"date": "2022-07-22", "close": 29596800.0, "volume": null}, {"date": "2022-07-25", "close": 28800000.0, "volume": null}, {"date": "2022-07-26", "close": 28160000.0, "volume": null}, {"date": "2022-07-27", "close": 28592000.0, "volume": null}, {"date": "2022-07-28", "close": 27516800.0, "volume": null}, {"date": "2022-07-29", "close": 28800000.0, "volume": null}, {"date": "2022-08-01", "close": 28832000.0, "volume": null}, {"date": "2022-08-02", "close": 34560000.0, "volume": null}, {"date": "2022-08-03", "close": 46720000.0, "volume": null}, {"date": "2022-08-04", "close": 34560000.0, "volume": null}, {"date": "2022-08-05", "close": 35200000.0, "volume": null}, {"date": "2022-08-08", "close": 31990400.0, "volume": null}, {"date": "2022-08-09", "close": 29446400.0, "volume": null}, {"date": "2022-08-10", "close": 29280000.0, "volume": null}, {"date": "2022-08-11", "close": 28185600.0, "volume": null}, {"date": "2022-08-12", "close": 29792000.0, "volume": null}, {"date": "2022-08-15", "close": 30320000.0, "volume": null}, {"date": "2022-08-16", "close": 31356800.0, "volume": null}, {"date": "2022-08-17", "close": 30080000.0, "volume": null}, {"date": "2022-08-18", "close": 30883200.0, "volume": null}, {"date": "2022-08-19", "close": 29993600.0, "volume": null}, {"date": "2022-08-22", "close": 30118400.0, "volume": null}, {"date": "2022-08-23", "close": 32000000.0, "volume": null}, {"date": "2022-08-24", "close": 31920000.0, "volume": null}, {"date": "2022-08-25", "close": 32320000.0, "volume": null}, {"date": "2022-08-26", "close": 30848000.0, "volume": null}, {"date": "2022-08-29", "close": 29475200.0, "volume": null}, {"date": "2022-08-30", "close": 27203200.0, "volume": null}, {"date": "2022-08-31", "close": 27926400.0, "volume": null}, {"date": "2022-09-01", "close": 28774400.0, "volume": null}, {"date": "2022-09-02", "close": 29606400.0, "volume": null}, {"date": "2022-09-06", "close": 30572800.0, "volume": null}, {"date": "2022-09-07", "close": 25856000.0, "volume": null}, {"date": "2022-09-08", "close": 26556800.0, "volume": null}, {"date": "2022-09-09", "close": 23648032.0, "volume": null}, {"date": "2022-09-12", "close": 23353568.0, "volume": null}, {"date": "2022-09-13", "close": 23036800.0, "volume": null}, {"date": "2022-09-14", "close": 22374400.0, "volume": null}, {"date": "2022-09-15", "close": 21449600.0, "volume": null}, {"date": "2022-09-16", "close": 19840000.0, "volume": null}, {"date": "2022-09-19", "close": 14883200.0, "volume": null}, {"date": "2022-09-20", "close": 15328000.0, "volume": null}, {"date": "2022-09-21", "close": 15040000.0, "volume": null}, {"date": "2022-09-22", "close": 15545600.0, "volume": null}, {"date": "2022-09-23", "close": 13440000.0, "volume": null}, {"date": "2022-09-26", "close": 13280000.0, "volume": null}, {"date": "2022-09-27", "close": 12480000.0, "volume": null}, {"date": "2022-09-28", "close": 13760000.0, "volume": null}, {"date": "2022-09-29", "close": 11840000.0, "volume": null}, {"date": "2022-09-30", "close": 10880000.0, "volume": null}, {"date": "2022-10-03", "close": 9283200.0, "volume": null}, {"date": "2022-10-04", "close": 15040000.0, "volume": 1.0}, {"date": "2022-10-05", "close": 12480000.0, "volume": null}, {"date": "2022-10-06", "close": 11625600.0, "volume": null}, {"date": "2022-10-07", "close": 10240000.0, "volume": null}, {"date": "2022-10-10", "close": 9248000.0, "volume": null}, {"date": "2022-10-11", "close": 8480000.0, "volume": null}, {"date": "2022-10-12", "close": 7686400.0, "volume": null}, {"date": "2022-10-13", "close": 7392000.0, "volume": null}, {"date": "2022-10-14", "close": 8649600.0, "volume": null}, {"date": "2022-10-17", "close": 8700800.0, "volume": null}, {"date": "2022-10-18", "close": 8662400.0, "volume": null}, {"date": "2022-10-19", "close": 7708800.0, "volume": null}, {"date": "2022-10-20", "close": 8064000.0, "volume": null}, {"date": "2022-10-21", "close": 8000000.0, "volume": null}, {"date": "2022-10-24", "close": 8000000.0, "volume": null}, {"date": "2022-10-25", "close": 7660800.0, "volume": null}, {"date": "2022-10-26", "close": 7961600.0, "volume": null}, {"date": "2022-10-27", "close": 8460800.0, "volume": null}, {"date": "2022-10-28", "close": 8243200.0, "volume": null}, {"date": "2022-10-31", "close": 8323200.0, "volume": null}, {"date": "2022-11-01", "close": 8480000.0, "volume": null}, {"date": "2022-11-02", "close": 8160000.0, "volume": null}, {"date": "2022-11-03", "close": 7993600.0, "volume": null}, {"date": "2022-11-04", "close": 7680000.0, "volume": null}, {"date": "2022-11-07", "close": 7680000.0, "volume": null}, {"date": "2022-11-08", "close": 6953600.0, "volume": null}, {"date": "2022-11-09", "close": 6080000.0, "volume": null}, {"date": "2022-11-10", "close": 7276800.0, "volume": null}, {"date": "2022-11-11", "close": 6736000.0, "volume": null}, {"date": "2022-11-14", "close": 6629248.0, "volume": null}, {"date": "2022-11-15", "close": 6720000.0, "volume": null}, {"date": "2022-11-16", "close": 6243200.0, "volume": null}, {"date": "2022-11-17", "close": 6256000.0, "volume": null}, {"date": "2022-11-18", "close": 6185600.0, "volume": null}, {"date": "2022-11-21", "close": 6192000.0, "volume": null}, {"date": "2022-11-22", "close": 6156800.0, "volume": null}, {"date": "2022-11-23", "close": 6166400.0, "volume": null}, {"date": "2022-11-25", "close": 7200000.0, "volume": null}, {"date": "2022-11-28", "close": 7990368.0, "volume": null}, {"date": "2022-11-29", "close": 7620000.0, "volume": null}, {"date": "2022-11-30", "close": 7360000.0, "volume": null}, {"date": "2022-12-01", "close": 7519680.0, "volume": null}, {"date": "2022-12-02", "close": 6912000.0, "volume": null}, {"date": "2022-12-05", "close": 7107200.0, "volume": null}, {"date": "2022-12-06", "close": 6435200.0, "volume": null}, {"date": "2022-12-07", "close": 6316800.0, "volume": null}, {"date": "2022-12-08", "close": 5792000.0, "volume": null}, {"date": "2022-12-09", "close": 5196800.0, "volume": null}, {"date": "2022-12-12", "close": 8169600.0, "volume": 1.0}, {"date": "2022-12-13", "close": 6368000.0, "volume": null}, {"date": "2022-12-14", "close": 7628800.0, "volume": null}, {"date": "2022-12-15", "close": 6368000.0, "volume": null}, {"date": "2022-12-16", "close": 6985600.0, "volume": null}, {"date": "2022-12-19", "close": 6022400.0, "volume": null}, {"date": "2022-12-20", "close": 5920000.0, "volume": null}, {"date": "2022-12-21", "close": 6656000.0, "volume": null}, {"date": "2022-12-22", "close": 8281120.0, "volume": null}, {"date": "2022-12-23", "close": 8000000.0, "volume": null}, {"date": "2022-12-27", "close": 8000000.0, "volume": null}, {"date": "2022-12-28", "close": 7776000.0, "volume": null}, {"date": "2022-12-29", "close": 7414400.0, "volume": null}, {"date": "2022-12-30", "close": 7488000.0, "volume": null}, {"date": "2023-01-03", "close": 7056000.0, "volume": null}, {"date": "2023-01-04", "close": 8003200.0, "volume": null}, {"date": "2023-01-05", "close": 7763200.0, "volume": null}, {"date": "2023-01-06", "close": 7072000.0, "volume": null}, {"date": "2023-01-09", "close": 7680000.0, "volume": null}, {"date": "2023-01-10", "close": 8160000.0, "volume": null}, {"date": "2023-01-11", "close": 7932800.0, "volume": null}, {"date": "2023-01-12", "close": 7443200.0, "volume": null}, {"date": "2023-01-13", "close": 7244800.0, "volume": null}, {"date": "2023-01-17", "close": 7360000.0, "volume": null}, {"date": "2023-01-18", "close": 7248000.0, "volume": null}, {"date": "2023-01-19", "close": 8919968.0, "volume": null}, {"date": "2023-01-20", "close": 8320000.0, "volume": null}, {"date": "2023-01-23", "close": 8416000.0, "volume": null}, {"date": "2023-01-24", "close": 8636768.0, "volume": null}, {"date": "2023-01-25", "close": 9244768.0, "volume": null}, {"date": "2023-01-26", "close": 9792000.0, "volume": null}, {"date": "2023-01-27", "close": 9347200.0, "volume": null}, {"date": "2023-01-30", "close": 9059200.0, "volume": null}, {"date": "2023-01-31", "close": 9856000.0, "volume": null}, {"date": "2023-02-01", "close": 10400000.0, "volume": null}, {"date": "2023-02-02", "close": 9920000.0, "volume": null}, {"date": "2023-02-03", "close": 9731200.0, "volume": null}, {"date": "2023-02-06", "close": 9872000.0, "volume": null}, {"date": "2023-02-07", "close": 9728000.0, "volume": null}, {"date": "2023-02-08", "close": 9468800.0, "volume": null}, {"date": "2023-02-09", "close": 9600000.0, "volume": null}, {"date": "2023-02-10", "close": 8540800.0, "volume": null}, {"date": "2023-02-13", "close": 7440000.0, "volume": null}, {"date": "2023-02-14", "close": 6720000.0, "volume": null}, {"date": "2023-02-15", "close": 7520000.0, "volume": null}, {"date": "2023-02-16", "close": 7638400.0, "volume": null}, {"date": "2023-02-17", "close": 7734400.0, "volume": null}, {"date": "2023-02-21", "close": 7452768.0, "volume": null}, {"date": "2023-02-22", "close": 5244800.0, "volume": null}, {"date": "2023-02-23", "close": 4480000.0, "volume": null}, {"date": "2023-02-24", "close": 6694400.0, "volume": null}, {"date": "2023-02-27", "close": 5408000.0, "volume": null}, {"date": "2023-02-28", "close": 5750400.0, "volume": null}, {"date": "2023-03-01", "close": 6064000.0, "volume": null}, {"date": "2023-03-02", "close": 6080000.0, "volume": null}, {"date": "2023-03-03", "close": 5984000.0, "volume": null}, {"date": "2023-03-06", "close": 5932800.0, "volume": null}, {"date": "2023-03-07", "close": 5504000.0, "volume": null}, {"date": "2023-03-08", "close": 5436800.0, "volume": null}, {"date": "2023-03-09", "close": 5152000.0, "volume": null}, {"date": "2023-03-10", "close": 5296000.0, "volume": null}, {"date": "2023-03-13", "close": 5203200.0, "volume": null}, {"date": "2023-03-14", "close": 5216000.0, "volume": null}, {"date": "2023-03-15", "close": 5120000.0, "volume": null}, {"date": "2023-03-16", "close": 5120000.0, "volume": null}, {"date": "2023-03-17", "close": 5344000.0, "volume": null}, {"date": "2023-03-20", "close": 5760000.0, "volume": null}, {"date": "2023-03-21", "close": 5536000.0, "volume": null}, {"date": "2023-03-22", "close": 5596800.0, "volume": null}, {"date": "2023-03-23", "close": 5411200.0, "volume": null}, {"date": "2023-03-24", "close": 5408000.0, "volume": null}, {"date": "2023-03-27", "close": 4928000.0, "volume": null}, {"date": "2023-03-28", "close": 5120000.0, "volume": null}, {"date": "2023-03-29", "close": 4976000.0, "volume": null}, {"date": "2023-03-30", "close": 4896000.0, "volume": null}, {"date": "2023-03-31", "close": 4816000.0, "volume": null}, {"date": "2023-04-03", "close": 4652800.0, "volume": null}, {"date": "2023-04-04", "close": 4640000.0, "volume": null}, {"date": "2023-04-05", "close": 5120000.0, "volume": null}, {"date": "2023-04-06", "close": 5139200.0, "volume": null}, {"date": "2023-04-10", "close": 5350400.0, "volume": null}, {"date": "2023-04-11", "close": 4819200.0, "volume": null}, {"date": "2023-04-12", "close": 4649600.0, "volume": null}, {"date": "2023-04-13", "close": 4659200.0, "volume": null}, {"date": "2023-04-14", "close": 5120000.0, "volume": null}, {"date": "2023-04-17", "close": 5161600.0, "volume": null}, {"date": "2023-04-18", "close": 6304000.0, "volume": null}, {"date": "2023-04-19", "close": 5632000.0, "volume": null}, {"date": "2023-04-20", "close": 5888000.0, "volume": null}, {"date": "2023-04-21", "close": 6073600.0, "volume": null}, {"date": "2023-04-24", "close": 5443200.0, "volume": null}, {"date": "2023-04-25", "close": 5155200.0, "volume": null}, {"date": "2023-04-26", "close": 5337600.0, "volume": null}, {"date": "2023-04-27", "close": 5027232.0, "volume": null}, {"date": "2023-04-28", "close": 5472000.0, "volume": null}, {"date": "2023-05-01", "close": 4768000.0, "volume": null}, {"date": "2023-05-02", "close": 5401600.0, "volume": null}, {"date": "2023-05-03", "close": 5499200.0, "volume": null}, {"date": "2023-05-04", "close": 5392000.0, "volume": null}, {"date": "2023-05-05", "close": 5961568.0, "volume": null}, {"date": "2023-05-08", "close": 5920000.0, "volume": null}, {"date": "2023-05-09", "close": 5923200.0, "volume": null}, {"date": "2023-05-10", "close": 6668800.0, "volume": null}, {"date": "2023-05-11", "close": 6214400.0, "volume": null}, {"date": "2023-05-12", "close": 6064000.0, "volume": null}, {"date": "2023-05-15", "close": 5856000.0, "volume": null}, {"date": "2023-05-16", "close": 5846400.0, "volume": null}, {"date": "2023-05-17", "close": 6400000.0, "volume": null}, {"date": "2023-05-18", "close": 6304000.0, "volume": null}, {"date": "2023-05-19", "close": 5888000.0, "volume": null}, {"date": "2023-05-22", "close": 6540800.0, "volume": null}, {"date": "2023-05-23", "close": 6636800.0, "volume": null}, {"date": "2023-05-24", "close": 7346752.0, "volume": null}, {"date": "2023-05-25", "close": 6460800.0, "volume": null}, {"date": "2023-05-26", "close": 6064000.0, "volume": null}, {"date": "2023-05-30", "close": 6054400.0, "volume": null}, {"date": "2023-05-31", "close": 5273600.0, "volume": null}, {"date": "2023-06-01", "close": 5065600.0, "volume": null}, {"date": "2023-06-02", "close": 4989312.0, "volume": null}, {"date": "2023-06-05", "close": 5308800.0, "volume": null}, {"date": "2023-06-06", "close": 5056000.0, "volume": null}, {"date": "2023-06-07", "close": 5280000.0, "volume": null}, {"date": "2023-06-08", "close": 5363200.0, "volume": null}, {"date": "2023-06-09", "close": 5340800.0, "volume": null}, {"date": "2023-06-12", "close": 5158400.0, "volume": null}, {"date": "2023-06-13", "close": 5305600.0, "volume": null}, {"date": "2023-06-14", "close": 5305600.0, "volume": null}, {"date": "2023-06-15", "close": 5273600.0, "volume": null}, {"date": "2023-06-16", "close": 5760000.0, "volume": null}, {"date": "2023-06-20", "close": 6208000.0, "volume": null}, {"date": "2023-06-21", "close": 6134400.0, "volume": null}, {"date": "2023-06-22", "close": 6520000.0, "volume": null}, {"date": "2023-06-23", "close": 6393600.0, "volume": null}, {"date": "2023-06-26", "close": 6694400.0, "volume": null}, {"date": "2023-06-27", "close": 7660768.0, "volume": null}, {"date": "2023-06-28", "close": 6723200.0, "volume": null}, {"date": "2023-06-29", "close": 7462400.0, "volume": null}, {"date": "2023-06-30", "close": 7072000.0, "volume": null}, {"date": "2023-07-03", "close": 8512000.0, "volume": null}, {"date": "2023-07-05", "close": 6716800.0, "volume": null}, {"date": "2023-07-06", "close": 6102400.0, "volume": null}, {"date": "2023-07-07", "close": 6096000.0, "volume": null}, {"date": "2023-07-10", "close": 6316800.0, "volume": null}, {"date": "2023-07-11", "close": 6016000.0, "volume": null}, {"date": "2023-07-12", "close": 6080000.0, "volume": null}, {"date": "2023-07-13", "close": 5555200.0, "volume": null}, {"date": "2023-07-14", "close": 5440000.0, "volume": null}, {"date": "2023-07-17", "close": 5104000.0, "volume": null}, {"date": "2023-07-18", "close": 5024000.0, "volume": null}, {"date": "2023-07-19", "close": 5107200.0, "volume": null}, {"date": "2023-07-20", "close": 4800000.0, "volume": null}, {"date": "2023-07-21", "close": 4640000.0, "volume": null}, {"date": "2023-07-24", "close": 4691200.0, "volume": null}, {"date": "2023-07-25", "close": 4496000.0, "volume": null}, {"date": "2023-07-26", "close": 4320000.0, "volume": null}, {"date": "2023-07-27", "close": 4035200.0, "volume": null}, {"date": "2023-07-28", "close": 4160000.0, "volume": null}, {"date": "2023-07-31", "close": 4252800.0, "volume": 1.0}, {"date": "2023-08-01", "close": 3360000.0, "volume": null}, {"date": "2023-08-02", "close": 3968000.0, "volume": 1.0}, {"date": "2023-08-03", "close": 3808000.0, "volume": null}, {"date": "2023-08-04", "close": 3651200.0, "volume": null}, {"date": "2023-08-07", "close": 3680000.0, "volume": null}, {"date": "2023-08-08", "close": 3520000.0, "volume": null}, {"date": "2023-08-09", "close": 3942400.0, "volume": null}, {"date": "2023-08-10", "close": 4051200.0, "volume": null}, {"date": "2023-08-11", "close": 3961600.0, "volume": null}, {"date": "2023-08-14", "close": 4307200.0, "volume": null}, {"date": "2023-08-15", "close": 4032000.0, "volume": null}, {"date": "2023-08-16", "close": 3936000.0, "volume": null}, {"date": "2023-08-17", "close": 4000000.0, "volume": null}, {"date": "2023-08-18", "close": 3622400.0, "volume": null}, {"date": "2023-08-21", "close": 3488000.0, "volume": null}, {"date": "2023-08-22", "close": 2601600.0, "volume": null}, {"date": "2023-08-23", "close": 2668800.0, "volume": null}, {"date": "2023-08-24", "close": 2816000.0, "volume": null}, {"date": "2023-08-25", "close": 2793632.0, "volume": null}, {"date": "2023-08-28", "close": 2892768.0, "volume": null}, {"date": "2023-08-29", "close": 3113600.0, "volume": null}, {"date": "2023-08-30", "close": 3059200.0, "volume": null}, {"date": "2023-08-31", "close": 3120000.0, "volume": null}, {"date": "2023-09-01", "close": 3036800.0, "volume": null}, {"date": "2023-09-05", "close": 3008000.0, "volume": null}, {"date": "2023-09-06", "close": 2857600.0, "volume": null}, {"date": "2023-09-07", "close": 2870400.0, "volume": null}, {"date": "2023-09-08", "close": 2944000.0, "volume": null}, {"date": "2023-09-11", "close": 3008000.0, "volume": null}, {"date": "2023-09-12", "close": 2880000.0, "volume": null}, {"date": "2023-09-13", "close": 3139200.0, "volume": null}, {"date": "2023-09-14", "close": 3232000.0, "volume": null}, {"date": "2023-09-15", "close": 2848000.0, "volume": 1.0}, {"date": "2023-09-18", "close": 2422400.0, "volume": null}, {"date": "2023-09-19", "close": 6300800.0, "volume": 14.0}, {"date": "2023-09-20", "close": 4262400.0, "volume": 1.0}, {"date": "2023-09-21", "close": 5008000.0, "volume": 2.0}, {"date": "2023-09-22", "close": 4227200.0, "volume": null}, {"date": "2023-09-25", "close": 3072000.0, "volume": null}, {"date": "2023-09-26", "close": 2777600.0, "volume": null}, {"date": "2023-09-27", "close": 2872000.0, "volume": 2.0}, {"date": "2023-09-28", "close": 2848000.0, "volume": 1.0}, {"date": "2023-09-29", "close": 2520000.0, "volume": null}, {"date": "2023-10-02", "close": 2512000.0, "volume": null}, {"date": "2023-10-03", "close": 3128000.0, "volume": 14.0}, {"date": "2023-10-04", "close": 2760000.0, "volume": null}, {"date": "2023-10-05", "close": 2352000.0, "volume": null}, {"date": "2023-10-06", "close": 1736000.0, "volume": 1.0}, {"date": "2023-10-09", "close": 1584000.0, "volume": null}, {"date": "2023-10-10", "close": 1544000.0, "volume": null}, {"date": "2023-10-11", "close": 1500000.0, "volume": 2.0}, {"date": "2023-10-12", "close": 1464000.0, "volume": null}, {"date": "2023-10-13", "close": 1432000.0, "volume": null}, {"date": "2023-10-16", "close": 1304000.0, "volume": null}, {"date": "2023-10-17", "close": 1352000.0, "volume": 4.0}, {"date": "2023-10-18", "close": 1152000.0, "volume": 11.0}, {"date": "2023-10-19", "close": 984000.0, "volume": 1.0}, {"date": "2023-10-20", "close": 1152000.0, "volume": 3.0}, {"date": "2023-10-23", "close": 1016000.0, "volume": 1.0}, {"date": "2023-10-24", "close": 1016000.0, "volume": 1.0}, {"date": "2023-10-25", "close": 888000.0, "volume": 1.0}, {"date": "2023-10-26", "close": 896000.0, "volume": 1.0}, {"date": "2023-10-27", "close": 848000.0, "volume": null}, {"date": "2023-10-30", "close": 757040.0, "volume": null}, {"date": "2023-10-31", "close": 683360.0, "volume": null}, {"date": "2023-11-01", "close": 657280.0, "volume": 1.0}, {"date": "2023-11-02", "close": 616000.0, "volume": 1.0}, {"date": "2023-11-03", "close": 568800.0, "volume": 1.0}, {"date": "2023-11-06", "close": 534720.0, "volume": null}, {"date": "2023-11-07", "close": 511280.0, "volume": 2.0}, {"date": "2023-11-08", "close": 491200.0, "volume": 1.0}, {"date": "2023-11-09", "close": 455200.0, "volume": null}, {"date": "2023-11-10", "close": 403920.0, "volume": null}, {"date": "2023-11-13", "close": 412000.0, "volume": null}, {"date": "2023-11-14", "close": 391920.0, "volume": null}, {"date": "2023-11-15", "close": 389200.0, "volume": null}, {"date": "2023-11-16", "close": 404000.0, "volume": null}, {"date": "2023-11-17", "close": 408000.0, "volume": 1.0}, {"date": "2023-11-20", "close": 368080.0, "volume": null}, {"date": "2023-11-21", "close": 337760.8, "volume": null}, {"date": "2023-11-22", "close": 332000.0, "volume": null}, {"date": "2023-11-24", "close": 328000.0, "volume": null}, {"date": "2023-11-27", "close": 312400.0, "volume": 4.0}, {"date": "2023-11-28", "close": 297360.0, "volume": 1.0}, {"date": "2023-11-29", "close": 275200.0, "volume": 6.0}, {"date": "2023-11-30", "close": 296000.0, "volume": 19.0}, {"date": "2023-12-01", "close": 252240.0, "volume": 2.0}, {"date": "2023-12-04", "close": 251200.0, "volume": 1.0}, {"date": "2023-12-05", "close": 244800.0, "volume": 1.0}, {"date": "2023-12-06", "close": 235200.0, "volume": null}, {"date": "2023-12-07", "close": 207200.0, "volume": 1.0}, {"date": "2023-12-08", "close": 202400.0, "volume": null}, {"date": "2023-12-11", "close": 183200.0, "volume": 1.0}, {"date": "2023-12-12", "close": 187440.0, "volume": 1.0}, {"date": "2023-12-13", "close": 176000.0, "volume": null}, {"date": "2023-12-14", "close": 172800.0, "volume": 19.0}, {"date": "2023-12-15", "close": 157200.0, "volume": 2.0}, {"date": "2023-12-18", "close": 157520.0, "volume": 1.0}, {"date": "2023-12-19", "close": 159600.0, "volume": 1.0}, {"date": "2023-12-20", "close": 178880.0, "volume": 2.0}, {"date": "2023-12-21", "close": 136000.0, "volume": 9.0}, {"date": "2023-12-22", "close": 140000.0, "volume": 3.0}, {"date": "2023-12-26", "close": 168800.0, "volume": 29.0}, {"date": "2023-12-27", "close": 155680.0, "volume": 4.0}, {"date": "2023-12-28", "close": 157600.0, "volume": 2.0}, {"date": "2023-12-29", "close": 162640.0, "volume": 19.0}, {"date": "2024-01-02", "close": 163200.0, "volume": 2.0}, {"date": "2024-01-03", "close": 160080.8, "volume": 1.0}, {"date": "2024-01-04", "close": 177600.0, "volume": 2.0}, {"date": "2024-01-05", "close": 168000.0, "volume": 7.0}, {"date": "2024-01-08", "close": 171200.0, "volume": 2.0}, {"date": "2024-01-09", "close": 169120.0, "volume": 1.0}, {"date": "2024-01-10", "close": 176160.0, "volume": 2.0}, {"date": "2024-01-11", "close": 180080.0, "volume": 3.0}, {"date": "2024-01-12", "close": 173680.0, "volume": 1.0}, {"date": "2024-01-16", "close": 159200.0, "volume": 1.0}, {"date": "2024-01-17", "close": 160080.0, "volume": 2.0}, {"date": "2024-01-18", "close": 148160.0, "volume": 1.0}, {"date": "2024-01-19", "close": 149600.0, "volume": null}, {"date": "2024-01-22", "close": 143440.0, "volume": 1.0}, {"date": "2024-01-23", "close": 144000.0, "volume": 1.0}, {"date": "2024-01-24", "close": 136000.0, "volume": 1.0}, {"date": "2024-01-25", "close": 127200.0, "volume": 1.0}, {"date": "2024-01-26", "close": 123600.0, "volume": 1.0}, {"date": "2024-01-29", "close": 177600.0, "volume": 155.0}, {"date": "2024-01-30", "close": 159040.0, "volume": 9.0}, {"date": "2024-01-31", "close": 320000.0, "volume": 295.0}, {"date": "2024-02-01", "close": 325760.0, "volume": 31.0}, {"date": "2024-02-02", "close": 287840.0, "volume": 6.0}, {"date": "2024-02-05", "close": 236640.0, "volume": 4.0}, {"date": "2024-02-06", "close": 210240.0, "volume": 3.0}, {"date": "2024-02-07", "close": 220160.0, "volume": 3.0}, {"date": "2024-02-08", "close": 203600.0, "volume": 2.0}, {"date": "2024-02-09", "close": 258640.0, "volume": 64.0}, {"date": "2024-02-12", "close": 247840.0, "volume": 15.0}, {"date": "2024-02-13", "close": 242320.0, "volume": 3.0}, {"date": "2024-02-14", "close": 248000.0, "volume": 2.0}, {"date": "2024-02-15", "close": 242400.0, "volume": 2.0}, {"date": "2024-02-16", "close": 248000.0, "volume": 3.0}, {"date": "2024-02-20", "close": 266240.0, "volume": 4.0}, {"date": "2024-02-21", "close": 254320.0, "volume": 2.0}, {"date": "2024-02-22", "close": 199280.0, "volume": 3.0}, {"date": "2024-02-23", "close": 168320.0, "volume": 5.0}, {"date": "2024-02-26", "close": 189200.0, "volume": 1.0}, {"date": "2024-02-27", "close": 188000.0, "volume": 2.0}, {"date": "2024-02-28", "close": 202960.0, "volume": 17.0}, {"date": "2024-02-29", "close": 240160.0, "volume": 4.0}, {"date": "2024-03-01", "close": 231920.0, "volume": 2.0}, {"date": "2024-03-04", "close": 211840.0, "volume": 4.0}, {"date": "2024-03-05", "close": 186080.0, "volume": 3.0}, {"date": "2024-03-06", "close": 181600.0, "volume": 1.0}, {"date": "2024-03-07", "close": 193440.0, "volume": 2.0}, {"date": "2024-03-08", "close": 192000.0, "volume": 1.0}, {"date": "2024-03-11", "close": 184320.0, "volume": 2.0}, {"date": "2024-03-12", "close": 186960.0, "volume": 1.0}, {"date": "2024-03-13", "close": 181440.0, "volume": 1.0}, {"date": "2024-03-14", "close": 177200.0, "volume": 1.0}, {"date": "2024-03-15", "close": 182320.0, "volume": 2.0}, {"date": "2024-03-18", "close": 194400.0, "volume": 2.0}, {"date": "2024-03-19", "close": 193600.0, "volume": 2.0}, {"date": "2024-03-20", "close": 211920.0, "volume": 1.0}, {"date": "2024-03-21", "close": 208000.0, "volume": 6.0}, {"date": "2024-03-22", "close": 197440.0, "volume": 2.0}, {"date": "2024-03-25", "close": 200160.0, "volume": 2.0}, {"date": "2024-03-26", "close": 178800.0, "volume": 3.0}, {"date": "2024-03-27", "close": 180800.0, "volume": 1.0}, {"date": "2024-03-28", "close": 184480.0, "volume": 1.0}, {"date": "2024-04-01", "close": 174160.0, "volume": 2.0}, {"date": "2024-04-02", "close": 179120.0, "volume": 2.0}, {"date": "2024-04-03", "close": 185760.0, "volume": 1.0}, {"date": "2024-04-04", "close": 216000.0, "volume": 2.0}, {"date": "2024-04-05", "close": 239840.0, "volume": 2.0}, {"date": "2024-04-08", "close": 322720.0, "volume": 13.0}, {"date": "2024-04-09", "close": 479280.0, "volume": 26.0}, {"date": "2024-04-10", "close": 630400.0, "volume": 15.0}, {"date": "2024-04-11", "close": 864000.0, "volume": 20.0}, {"date": "2024-04-12", "close": 1200000.0, "volume": 21.0}, {"date": "2024-04-15", "close": 1792000.0, "volume": 13.0}, {"date": "2024-04-16", "close": 1680000.0, "volume": 18.0}, {"date": "2024-04-17", "close": 1592000.0, "volume": 3.0}, {"date": "2024-04-18", "close": 1672000.0, "volume": 3.0}, {"date": "2024-04-19", "close": 715600.0, "volume": 17.0}, {"date": "2024-04-22", "close": 558240.0, "volume": 6.0}, {"date": "2024-04-23", "close": 585520.0, "volume": 4.0}, {"date": "2024-04-24", "close": 707200.0, "volume": 10.0}, {"date": "2024-04-25", "close": 672080.0, "volume": 2.0}, {"date": "2024-04-26", "close": 576960.0, "volume": 2.0}, {"date": "2024-04-29", "close": 620000.0, "volume": 1.0}, {"date": "2024-04-30", "close": 599760.0, "volume": 1.0}, {"date": "2024-05-01", "close": 623040.0, "volume": 2.0}, {"date": "2024-05-02", "close": 604640.0, "volume": 1.0}, {"date": "2024-05-03", "close": 549600.0, "volume": 1.0}, {"date": "2024-05-06", "close": 678480.0, "volume": 1.0}, {"date": "2024-05-07", "close": 624000.0, "volume": 2.0}, {"date": "2024-05-08", "close": 632000.0, "volume": null}, {"date": "2024-05-09", "close": 616800.0, "volume": null}, {"date": "2024-05-10", "close": 588000.0, "volume": null}, {"date": "2024-05-13", "close": 594480.0, "volume": 1.0}, {"date": "2024-05-14", "close": 580800.0, "volume": null}, {"date": "2024-05-15", "close": 593040.0, "volume": null}, {"date": "2024-05-16", "close": 664000.0, "volume": null}, {"date": "2024-05-17", "close": 655440.0, "volume": 1.0}, {"date": "2024-05-20", "close": 645680.0, "volume": null}, {"date": "2024-05-21", "close": 621840.0, "volume": null}, {"date": "2024-05-22", "close": 599760.0, "volume": null}, {"date": "2024-05-23", "close": 589440.0, "volume": null}, {"date": "2024-05-24", "close": 588800.0, "volume": null}, {"date": "2024-05-28", "close": 605840.0, "volume": null}, {"date": "2024-05-29", "close": 584080.0, "volume": null}, {"date": "2024-05-30", "close": 639600.0, "volume": 1.0}, {"date": "2024-05-31", "close": 635440.0, "volume": null}, {"date": "2024-06-03", "close": 648000.0, "volume": null}, {"date": "2024-06-04", "close": 616480.0, "volume": null}, {"date": "2024-06-05", "close": 594400.0, "volume": null}, {"date": "2024-06-06", "close": 600240.0, "volume": null}, {"date": "2024-06-07", "close": 592240.0, "volume": 1.0}, {"date": "2024-06-10", "close": 622400.0, "volume": null}, {"date": "2024-06-11", "close": 600800.0, "volume": null}, {"date": "2024-06-12", "close": 642960.0, "volume": null}, {"date": "2024-06-13", "close": 579200.0, "volume": null}, {"date": "2024-06-14", "close": 535200.0, "volume": null}, {"date": "2024-06-17", "close": 435840.0, "volume": 2.0}, {"date": "2024-06-18", "close": 338560.0, "volume": 2.0}, {"date": "2024-06-20", "close": 342240.0, "volume": 1.0}, {"date": "2024-06-21", "close": 337440.0, "volume": 1.0}, {"date": "2024-06-24", "close": 391920.0, "volume": 2.0}, {"date": "2024-06-25", "close": 307360.0, "volume": 1.0}, {"date": "2024-06-26", "close": 335040.0, "volume": 2.0}, {"date": "2024-06-27", "close": 340800.0, "volume": 5.0}, {"date": "2024-06-28", "close": 344000.0, "volume": 3.0}, {"date": "2024-07-01", "close": 337200.0, "volume": 2.0}, {"date": "2024-07-02", "close": 373600.0, "volume": 2.0}, {"date": "2024-07-03", "close": 420000.0, "volume": 2.0}, {"date": "2024-07-05", "close": 514000.0, "volume": 4.0}, {"date": "2024-07-08", "close": 580000.0, "volume": 3.0}, {"date": "2024-07-09", "close": 652000.0, "volume": 5.0}, {"date": "2024-07-10", "close": 720000.0, "volume": 9.0}, {"date": "2024-07-11", "close": 728000.0, "volume": 5.0}, {"date": "2024-07-12", "close": 658400.0, "volume": 3.0}, {"date": "2024-07-15", "close": 672400.0, "volume": 2.0}, {"date": "2024-07-16", "close": 685200.0, "volume": 3.0}, {"date": "2024-07-17", "close": 658400.0, "volume": 2.0}, {"date": "2024-07-18", "close": 624000.0, "volume": 2.0}, {"date": "2024-07-19", "close": 608400.0, "volume": 2.0}, {"date": "2024-07-22", "close": 478000.0, "volume": 2.0}, {"date": "2024-07-23", "close": 504800.0, "volume": 2.0}, {"date": "2024-07-24", "close": 481600.0, "volume": 2.0}, {"date": "2024-07-25", "close": 438800.0, "volume": 1.0}, {"date": "2024-07-26", "close": 477600.0, "volume": 3.0}, {"date": "2024-07-29", "close": 566400.0, "volume": 4.0}, {"date": "2024-07-30", "close": 620000.0, "volume": 6.0}, {"date": "2024-07-31", "close": 650000.0, "volume": 6.0}, {"date": "2024-08-01", "close": 612000.0, "volume": 3.0}, {"date": "2024-08-02", "close": 645200.0, "volume": 5.0}, {"date": "2024-08-05", "close": 548000.0, "volume": 4.0}, {"date": "2024-08-06", "close": 551200.0, "volume": 2.0}, {"date": "2024-08-07", "close": 544400.0, "volume": 2.0}, {"date": "2024-08-08", "close": 524000.0, "volume": 1.0}, {"date": "2024-08-09", "close": 543200.0, "volume": 3.0}, {"date": "2024-08-12", "close": 506800.0, "volume": 1.0}, {"date": "2024-08-13", "close": 507200.0, "volume": 2.0}, {"date": "2024-08-14", "close": 470800.0, "volume": 1.0}, {"date": "2024-08-15", "close": 400000.0, "volume": 2.0}, {"date": "2024-08-16", "close": 305200.0, "volume": 3.0}, {"date": "2024-08-19", "close": 348000.0, "volume": 2.0}, {"date": "2024-08-20", "close": 355200.0, "volume": null}, {"date": "2024-08-21", "close": 305200.0, "volume": 4.0}, {"date": "2024-08-22", "close": 280800.0, "volume": 2.0}, {"date": "2024-08-23", "close": 292800.0, "volume": 1.0}, {"date": "2024-08-26", "close": 300000.0, "volume": 2.0}, {"date": "2024-08-27", "close": 284800.0, "volume": 2.0}, {"date": "2024-08-28", "close": 260400.0, "volume": 2.0}, {"date": "2024-08-29", "close": 250800.0, "volume": null}, {"date": "2024-08-30", "close": 257200.0, "volume": 2.0}, {"date": "2024-09-03", "close": 244800.0, "volume": 2.0}, {"date": "2024-09-04", "close": 239200.0, "volume": 2.0}, {"date": "2024-09-05", "close": 251600.0, "volume": 1.0}, {"date": "2024-09-06", "close": 244000.0, "volume": 1.0}, {"date": "2024-09-09", "close": 269200.0, "volume": 2.0}, {"date": "2024-09-10", "close": 284800.0, "volume": 3.0}, {"date": "2024-09-11", "close": 262800.0, "volume": 2.0}, {"date": "2024-09-12", "close": 262800.0, "volume": 1.0}, {"date": "2024-09-13", "close": 272796.0, "volume": 1.0}, {"date": "2024-09-16", "close": 264400.0, "volume": 1.0}, {"date": "2024-09-17", "close": 257548.0, "volume": null}, {"date": "2024-09-18", "close": 259600.0, "volume": 1.0}, {"date": "2024-09-19", "close": 262056.0, "volume": null}, {"date": "2024-09-20", "close": 252000.0, "volume": 1.0}, {"date": "2024-09-23", "close": 253996.0, "volume": null}, {"date": "2024-09-24", "close": 248000.0, "volume": 1.0}, {"date": "2024-09-25", "close": 244800.0, "volume": 2.0}, {"date": "2024-09-26", "close": 278000.0, "volume": 1.0}, {"date": "2024-09-27", "close": 309940.0, "volume": 2.0}, {"date": "2024-09-30", "close": 371600.0, "volume": 5.0}, {"date": "2024-10-01", "close": 303600.0, "volume": 2.0}, {"date": "2024-10-02", "close": 285996.0, "volume": 1.0}, {"date": "2024-10-03", "close": 262400.0, "volume": 2.0}, {"date": "2024-10-04", "close": 296800.0, "volume": 2.0}, {"date": "2024-10-07", "close": 352000.0, "volume": 16.0}, {"date": "2024-10-08", "close": 335200.0, "volume": 2.0}, {"date": "2024-10-09", "close": 318400.0, "volume": 1.0}, {"date": "2024-10-10", "close": 279200.0, "volume": 11.0}, {"date": "2024-10-11", "close": 269200.0, "volume": 2.0}, {"date": "2024-10-14", "close": 239600.0, "volume": 2.0}, {"date": "2024-10-15", "close": 164400.0, "volume": 10.0}, {"date": "2024-10-16", "close": 239600.0, "volume": 13.0}, {"date": "2024-10-17", "close": 222800.0, "volume": 9.0}, {"date": "2024-10-18", "close": 210000.0, "volume": 3.0}, {"date": "2024-10-21", "close": 194400.0, "volume": 4.0}, {"date": "2024-10-22", "close": 190400.0, "volume": 1.0}, {"date": "2024-10-23", "close": 191600.0, "volume": 2.0}, {"date": "2024-10-24", "close": 194000.0, "volume": null}, {"date": "2024-10-25", "close": 214400.0, "volume": 2.0}, {"date": "2024-10-28", "close": 224400.0, "volume": 3.0}, {"date": "2024-10-29", "close": 226800.0, "volume": 28.0}, {"date": "2024-10-30", "close": 170000.0, "volume": 24.0}, {"date": "2024-10-31", "close": 149600.0, "volume": 9.0}, {"date": "2024-11-01", "close": 146800.0, "volume": 30.0}, {"date": "2024-11-04", "close": 185200.0, "volume": 4.0}, {"date": "2024-11-05", "close": 195600.0, "volume": 2.0}, {"date": "2024-11-06", "close": 202800.0, "volume": 2.0}, {"date": "2024-11-07", "close": 198000.0, "volume": 2.0}, {"date": "2024-11-08", "close": 198000.0, "volume": 1.0}, {"date": "2024-11-11", "close": 193200.0, "volume": 2.0}, {"date": "2024-11-12", "close": 199200.0, "volume": 2.0}, {"date": "2024-11-13", "close": 194800.0, "volume": 1.0}, {"date": "2024-11-14", "close": 200400.0, "volume": 2.0}, {"date": "2024-11-15", "close": 201200.0, "volume": 1.0}, {"date": "2024-11-18", "close": 190800.0, "volume": null}, {"date": "2024-11-19", "close": 211600.0, "volume": 1.0}, {"date": "2024-11-20", "close": 202000.0, "volume": 15.0}, {"date": "2024-11-21", "close": 188400.0, "volume": 14.0}, {"date": "2024-11-22", "close": 140800.0, "volume": 35.0}, {"date": "2024-11-25", "close": 110000.0, "volume": 11.0}, {"date": "2024-11-26", "close": 86800.0, "volume": 10.0}, {"date": "2024-11-27", "close": 55600.0, "volume": 56.0}, {"date": "2024-11-29", "close": 56400.0, "volume": 25.0}, {"date": "2024-12-02", "close": 56800.0, "volume": 6.0}, {"date": "2024-12-03", "close": 54800.0, "volume": 7.0}, {"date": "2024-12-04", "close": 53600.0, "volume": 5.0}, {"date": "2024-12-05", "close": 52800.0, "volume": 5.0}, {"date": "2024-12-06", "close": 49600.0, "volume": 12.0}, {"date": "2024-12-09", "close": 48800.0, "volume": 20.0}, {"date": "2024-12-10", "close": 48000.0, "volume": 9.0}, {"date": "2024-12-11", "close": 46800.0, "volume": 5.0}, {"date": "2024-12-12", "close": 43200.0, "volume": 19.0}, {"date": "2024-12-13", "close": 43200.0, "volume": 5.0}, {"date": "2024-12-16", "close": 40800.0, "volume": 4.0}, {"date": "2024-12-17", "close": 41200.0, "volume": 5.0}, {"date": "2024-12-18", "close": 41200.0, "volume": 3.0}, {"date": "2024-12-19", "close": 37600.0, "volume": 4.0}, {"date": "2024-12-20", "close": 41600.0, "volume": 4.0}, {"date": "2024-12-23", "close": 44000.0, "volume": 8.0}, {"date": "2024-12-24", "close": 46308.0, "volume": 3.0}, {"date": "2024-12-26", "close": 46000.0, "volume": 2.0}, {"date": "2024-12-27", "close": 47600.0, "volume": 1.0}, {"date": "2024-12-30", "close": 48400.0, "volume": 3.0}, {"date": "2024-12-31", "close": 49600.0, "volume": 2.0}, {"date": "2025-01-02", "close": 50800.0, "volume": 2.0}, {"date": "2025-01-03", "close": 51600.0, "volume": 3.0}, {"date": "2025-01-06", "close": 54000.0, "volume": 5.0}, {"date": "2025-01-07", "close": 52400.0, "volume": 4.0}, {"date": "2025-01-08", "close": 52800.0, "volume": 3.0}, {"date": "2025-01-10", "close": 52400.0, "volume": 2.0}, {"date": "2025-01-13", "close": 51200.0, "volume": 2.0}, {"date": "2025-01-14", "close": 59600.0, "volume": 10.0}, {"date": "2025-01-15", "close": 49200.0, "volume": 52.0}, {"date": "2025-01-16", "close": 41600.0, "volume": 56.0}, {"date": "2025-01-17", "close": 33200.0, "volume": 15.0}, {"date": "2025-01-21", "close": 30800.0, "volume": 6.0}, {"date": "2025-01-22", "close": 25180.0, "volume": 10.0}, {"date": "2025-01-23", "close": 20812.0, "volume": 13.0}, {"date": "2025-01-24", "close": 17920.0, "volume": 40.0}, {"date": "2025-01-27", "close": 24004.0, "volume": 520.0}, {"date": "2025-01-28", "close": 17336.0, "volume": 35.0}, {"date": "2025-01-29", "close": 16812.0, "volume": 24.0}, {"date": "2025-01-30", "close": 16800.0, "volume": 19.0}, {"date": "2025-01-31", "close": 16200.0, "volume": 10.0}, {"date": "2025-02-03", "close": 16000.0, "volume": 8.0}, {"date": "2025-02-04", "close": 15976.0, "volume": 6.0}, {"date": "2025-02-05", "close": 17560.0, "volume": 18.0}, {"date": "2025-02-06", "close": 16996.0, "volume": 7.0}, {"date": "2025-02-07", "close": 16480.0, "volume": 7.0}, {"date": "2025-02-10", "close": 16052.0, "volume": 3.0}, {"date": "2025-02-11", "close": 15480.0, "volume": 5.0}, {"date": "2025-02-12", "close": 16100.0, "volume": 9.0}, {"date": "2025-02-13", "close": 16644.0, "volume": 8.0}, {"date": "2025-02-14", "close": 17960.0, "volume": 10.0}, {"date": "2025-02-18", "close": 22948.0, "volume": 49.0}, {"date": "2025-02-19", "close": 22396.0, "volume": 17.0}, {"date": "2025-02-20", "close": 25548.0, "volume": 28.0}, {"date": "2025-02-21", "close": 25604.0, "volume": 22.0}, {"date": "2025-02-24", "close": 50800.0, "volume": 3805.0}, {"date": "2025-02-25", "close": 27244.0, "volume": 156.0}, {"date": "2025-02-26", "close": 27680.0, "volume": 43.0}, {"date": "2025-02-27", "close": 24664.0, "volume": 17.0}, {"date": "2025-02-28", "close": 26400.0, "volume": 23.0}, {"date": "2025-03-03", "close": 25336.0, "volume": 10.0}, {"date": "2025-03-04", "close": 26800.0, "volume": 10.0}, {"date": "2025-03-05", "close": 32760.0, "volume": 19.0}, {"date": "2025-03-06", "close": 38400.0, "volume": 26.0}, {"date": "2025-03-07", "close": 32888.0, "volume": 13.0}, {"date": "2025-03-10", "close": 31004.0, "volume": 7.0}, {"date": "2025-03-11", "close": 30624.0, "volume": 3.0}, {"date": "2025-03-12", "close": 30728.0, "volume": 3.0}, {"date": "2025-03-13", "close": 30720.0, "volume": 2.0}, {"date": "2025-03-14", "close": 28280.0, "volume": 5.0}, {"date": "2025-03-17", "close": 28132.0, "volume": 6.0}, {"date": "2025-03-18", "close": 28400.0, "volume": 3.0}, {"date": "2025-03-19", "close": 29688.0, "volume": 4.0}, {"date": "2025-03-20", "close": 30040.0, "volume": 3.0}, {"date": "2025-03-21", "close": 30004.0, "volume": 5.0}, {"date": "2025-03-24", "close": 29644.0, "volume": 4.0}, {"date": "2025-03-25", "close": 28360.0, "volume": 7.0}, {"date": "2025-03-26", "close": 31000.0, "volume": 9.0}, {"date": "2025-03-27", "close": 36120.0, "volume": 11.0}, {"date": "2025-03-28", "close": 41200.0, "volume": 21.0}, {"date": "2025-03-31", "close": 33244.0, "volume": 10.0}, {"date": "2025-04-01", "close": 33576.0, "volume": 3.0}, {"date": "2025-04-02", "close": 32596.0, "volume": 10.0}, {"date": "2025-04-03", "close": 32400.0, "volume": 5.0}, {"date": "2025-04-04", "close": 30004.0, "volume": 2.0}, {"date": "2025-04-07", "close": 29000.0, "volume": 9.0}, {"date": "2025-04-08", "close": 26400.0, "volume": 4.0}, {"date": "2025-04-09", "close": 28404.0, "volume": 2.0}, {"date": "2025-04-10", "close": 28040.0, "volume": 2.0}, {"date": "2025-04-11", "close": 28820.0, "volume": 5.0}, {"date": "2025-04-14", "close": 31680.0, "volume": 6.0}, {"date": "2025-04-15", "close": 30560.0, "volume": 5.0}, {"date": "2025-04-16", "close": 29800.0, "volume": 7.0}, {"date": "2025-04-17", "close": 29244.0, "volume": 3.0}, {"date": "2025-04-21", "close": 28084.0, "volume": 8.0}, {"date": "2025-04-22", "close": 30640.0, "volume": 1.0}, {"date": "2025-04-23", "close": 31940.0, "volume": 1.0}, {"date": "2025-04-24", "close": 33556.0, "volume": 3.0}, {"date": "2025-04-25", "close": 38304.0, "volume": 15.0}, {"date": "2025-04-28", "close": 38000.0, "volume": 5.0}, {"date": "2025-04-29", "close": 35692.0, "volume": 1.0}, {"date": "2025-04-30", "close": 36280.0, "volume": 2.0}, {"date": "2025-05-01", "close": 35200.0, "volume": 1.0}, {"date": "2025-05-02", "close": 33680.0, "volume": 2.0}, {"date": "2025-05-05", "close": 34007.88, "volume": 1.0}, {"date": "2025-05-06", "close": 34012.0, "volume": 1.0}, {"date": "2025-05-07", "close": 33000.0, "volume": 1.0}, {"date": "2025-05-08", "close": 41268.0, "volume": 27.0}, {"date": "2025-05-09", "close": 37200.0, "volume": 4.0}, {"date": "2025-05-12", "close": 35200.0, "volume": 4.0}, {"date": "2025-05-13", "close": 34360.0, "volume": 4.0}, {"date": "2025-05-14", "close": 35560.0, "volume": 2.0}, {"date": "2025-05-15", "close": 34600.0, "volume": 5.0}, {"date": "2025-05-16", "close": 36420.0, "volume": 4.0}, {"date": "2025-05-19", "close": 36788.0, "volume": 3.0}, {"date": "2025-05-20", "close": 37400.0, "volume": 3.0}, {"date": "2025-05-21", "close": 32004.0, "volume": 21.0}, {"date": "2025-05-22", "close": 32400.0, "volume": 3.0}, {"date": "2025-05-23", "close": 31980.0, "volume": 2.0}, {"date": "2025-05-27", "close": 33120.0, "volume": 1.0}, {"date": "2025-05-28", "close": 33400.0, "volume": 1.0}, {"date": "2025-05-29", "close": 32796.0, "volume": 1.0}, {"date": "2025-05-30", "close": 31600.0, "volume": 1.0}, {"date": "2025-06-02", "close": 31404.0, "volume": 1.0}, {"date": "2025-06-03", "close": 32600.0, "volume": 2.0}, {"date": "2025-06-04", "close": 33560.0, "volume": 1.0}, {"date": "2025-06-05", "close": 32120.0, "volume": 1.0}, {"date": "2025-06-06", "close": 34760.0, "volume": 4.0}, {"date": "2025-06-09", "close": 34000.0, "volume": 1.0}, {"date": "2025-06-10", "close": 37600.0, "volume": 5.0}, {"date": "2025-06-11", "close": 38400.0, "volume": 7.0}, {"date": "2025-06-12", "close": 43600.0, "volume": 9.0}, {"date": "2025-06-13", "close": 35660.0, "volume": 3.0}, {"date": "2025-06-16", "close": 34400.0, "volume": 1.0}, {"date": "2025-06-17", "close": 35376.0, "volume": 1.0}, {"date": "2025-06-18", "close": 34004.0, "volume": 26.0}, {"date": "2025-06-20", "close": 31908.0, "volume": 6.0}, {"date": "2025-06-23", "close": 33760.0, "volume": 13.0}, {"date": "2025-06-24", "close": 35600.0, "volume": 5.0}, {"date": "2025-06-25", "close": 36000.0, "volume": 3.0}, {"date": "2025-06-26", "close": 35600.0, "volume": 3.0}, {"date": "2025-06-27", "close": 35952.0, "volume": 2.0}, {"date": "2025-06-30", "close": 36120.0, "volume": 2.0}, {"date": "2025-07-01", "close": 36400.0, "volume": 1.0}, {"date": "2025-07-02", "close": 35892.0, "volume": 1.0}, {"date": "2025-07-03", "close": 35240.0, "volume": 2.0}, {"date": "2025-07-07", "close": 36000.0, "volume": 5.0}, {"date": "2025-07-08", "close": 36400.0, "volume": 4.0}, {"date": "2025-07-09", "close": 38428.0, "volume": 4.0}, {"date": "2025-07-10", "close": 41200.0, "volume": 4.0}, {"date": "2025-07-11", "close": 37200.0, "volume": 1.0}, {"date": "2025-07-14", "close": 37500.0, "volume": 2.0}, {"date": "2025-07-15", "close": 34004.0, "volume": 6.0}, {"date": "2025-07-16", "close": 36504.0, "volume": 5.0}, {"date": "2025-07-17", "close": 42800.0, "volume": 20.0}, {"date": "2025-07-18", "close": 44800.0, "volume": 9.0}, {"date": "2025-07-21", "close": 50000.0, "volume": 25.0}, {"date": "2025-07-22", "close": 56400.0, "volume": 9.0}, {"date": "2025-07-23", "close": 98000.0, "volume": 770.0}, {"date": "2025-07-24", "close": 101200.0, "volume": 179.0}, {"date": "2025-07-25", "close": 126000.0, "volume": 103.0}, {"date": "2025-07-28", "close": 172000.0, "volume": 64.0}, {"date": "2025-07-29", "close": 127200.0, "volume": 27.0}, {"date": "2025-07-30", "close": 144800.0, "volume": 15.0}, {"date": "2025-07-31", "close": 141200.0, "volume": 17.0}, {"date": "2025-08-01", "close": 140000.0, "volume": 3.0}, {"date": "2025-08-04", "close": 146400.0, "volume": 4.0}, {"date": "2025-08-05", "close": 161200.0, "volume": 6.0}, {"date": "2025-08-06", "close": 189200.0, "volume": 11.0}, {"date": "2025-08-07", "close": 181200.0, "volume": 6.0}, {"date": "2025-08-08", "close": 190000.0, "volume": 2.0}, {"date": "2025-08-11", "close": 164400.0, "volume": 5.0}, {"date": "2025-08-12", "close": 168000.0, "volume": 2.0}, {"date": "2025-08-13", "close": 173600.0, "volume": 2.0}, {"date": "2025-08-14", "close": 164400.0, "volume": 4.0}, {"date": "2025-08-15", "close": 169200.0, "volume": 1.0}, {"date": "2025-08-18", "close": 188800.0, "volume": 4.0}, {"date": "2025-08-19", "close": 193600.0, "volume": 8.0}, {"date": "2025-08-20", "close": 189600.0, "volume": 2.0}, {"date": "2025-08-21", "close": 173600.0, "volume": 5.0}, {"date": "2025-08-22", "close": 196000.0, "volume": 3.0}, {"date": "2025-08-25", "close": 166400.0, "volume": 12.0}, {"date": "2025-08-26", "close": 160000.0, "volume": 2.0}, {"date": "2025-08-27", "close": 128800.0, "volume": 8.0}, {"date": "2025-08-28", "close": 152800.0, "volume": 3.0}, {"date": "2025-08-29", "close": 128400.0, "volume": 909.0}, {"date": "2025-09-02", "close": 97600.0, "volume": 44.0}, {"date": "2025-09-03", "close": 90000.0, "volume": 21.0}, {"date": "2025-09-04", "close": 63600.0, "volume": 22.0}, {"date": "2025-09-05", "close": 64800.0, "volume": 35.0}, {"date": "2025-09-08", "close": 68800.0, "volume": 10.0}, {"date": "2025-09-09", "close": 64400.0, "volume": 12.0}, {"date": "2025-09-10", "close": 76400.0, "volume": 18.0}, {"date": "2025-09-11", "close": 83600.0, "volume": 7.0}, {"date": "2025-09-12", "close": 91200.0, "volume": 7.0}, {"date": "2025-09-15", "close": 85600.0, "volume": 4.0}, {"date": "2025-09-16", "close": 79600.0, "volume": 5.0}, {"date": "2025-09-17", "close": 86400.0, "volume": 4.0}, {"date": "2025-09-18", "close": 82800.0, "volume": 2.0}, {"date": "2025-09-19", "close": 87200.0, "volume": 5.0}, {"date": "2025-09-22", "close": 95600.0, "volume": 5.0}, {"date": "2025-09-23", "close": 89600.0, "volume": 15.0}, {"date": "2025-09-24", "close": 97600.0, "volume": 31.0}, {"date": "2025-09-25", "close": 88000.0, "volume": 52.0}, {"date": "2025-09-26", "close": 96000.0, "volume": 56.0}, {"date": "2025-09-29", "close": 84800.0, "volume": 46.0}, {"date": "2025-09-30", "close": 82800.0, "volume": 23.0}, {"date": "2025-10-01", "close": 76800.0, "volume": 25.0}, {"date": "2025-10-02", "close": 94000.0, "volume": 27.0}, {"date": "2025-10-03", "close": 91600.0, "volume": 46.0}, {"date": "2025-10-06", "close": 100400.0, "volume": 39.0}, {"date": "2025-10-07", "close": 7200.0, "volume": 11128.0}, {"date": "2025-10-08", "close": 7720.0, "volume": 27215.0}, {"date": "2025-10-09", "close": 8360.0, "volume": 20411.0}, {"date": "2025-10-10", "close": 7596.0, "volume": 11498.0}, {"date": "2025-10-13", "close": 6800.0, "volume": 9595.0}, {"date": "2025-10-14", "close": 6000.0, "volume": 6701.0}, {"date": "2025-10-15", "close": 5376.0, "volume": 12223.0}, {"date": "2025-10-16", "close": 4800.0, "volume": 9771.0}, {"date": "2025-10-17", "close": 4840.0, "volume": 6055.0}, {"date": "2025-10-20", "close": 4004.0, "volume": 9728.0}, {"date": "2025-10-21", "close": 3236.0, "volume": 18399.0}, {"date": "2025-10-22", "close": 7564.0, "volume": 61843.0}, {"date": "2025-10-23", "close": 3736.0, "volume": 25321.0}, {"date": "2025-10-24", "close": 3176.0, "volume": 250.0}, {"date": "2025-10-27", "close": 2848.0, "volume": 16536.0}, {"date": "2025-10-28", "close": 2216.0, "volume": 7113.0}, {"date": "2025-10-29", "close": 2016.0, "volume": 8324.0}, {"date": "2025-10-30", "close": 1936.0, "volume": 6170.0}, {"date": "2025-10-31", "close": 1808.0, "volume": 4117.0}, {"date": "2025-11-03", "close": 1376.0, "volume": 6974.0}, {"date": "2025-11-04", "close": 1192.0, "volume": 4565.0}, {"date": "2025-11-05", "close": 1208.0, "volume": 3776.0}, {"date": "2025-11-06", "close": 1092.0, "volume": 3148.0}, {"date": "2025-11-07", "close": 1040.0, "volume": 2102.0}, {"date": "2025-11-10", "close": 1024.0, "volume": 2573.0}, {"date": "2025-11-11", "close": 1064.0, "volume": 2317.0}, {"date": "2025-11-12", "close": 1048.0, "volume": 3190.0}, {"date": "2025-11-13", "close": 968.0, "volume": 2808.0}, {"date": "2025-11-14", "close": 928.0, "volume": 1890.0}, {"date": "2025-11-17", "close": 888.0, "volume": 2589.0}, {"date": "2025-11-18", "close": 864.0, "volume": 1255.0}, {"date": "2025-11-19", "close": 848.0, "volume": 1571.0}, {"date": "2025-11-20", "close": 750.16, "volume": 2970.0}, {"date": "2025-11-21", "close": 786.0, "volume": 2197.0}, {"date": "2025-11-24", "close": 745.68, "volume": 2191.0}, {"date": "2025-11-25", "close": 790.96, "volume": 2020.0}, {"date": "2025-11-26", "close": 864.0, "volume": 3637.0}, {"date": "2025-11-28", "close": 789.76, "volume": 2637.0}, {"date": "2025-12-01", "close": 745.2, "volume": 2659.0}, {"date": "2025-12-02", "close": 731.36, "volume": 2062.0}, {"date": "2025-12-03", "close": 783.2, "volume": 3221.0}, {"date": "2025-12-04", "close": 832.0, "volume": 3185.0}, {"date": "2025-12-05", "close": 832.0, "volume": 20276.0}, {"date": "2025-12-08", "close": 1000.0, "volume": 7889.0}, {"date": "2025-12-09", "close": 944.0, "volume": 3294.0}, {"date": "2025-12-10", "close": 864.0, "volume": 2501.0}, {"date": "2025-12-11", "close": 904.0, "volume": 1908.0}, {"date": "2025-12-12", "close": 880.0, "volume": 1570.0}, {"date": "2025-12-15", "close": 736.0, "volume": 3389.0}, {"date": "2025-12-16", "close": 727.36, "volume": 2130.0}, {"date": "2025-12-17", "close": 705.28, "volume": 1223.0}, {"date": "2025-12-18", "close": 816.0, "volume": 2046.0}, {"date": "2025-12-19", "close": 840.0, "volume": 2693.0}, {"date": "2025-12-22", "close": 753.28, "volume": 2487.0}, {"date": "2025-12-23", "close": 781.92, "volume": 1170.0}, {"date": "2025-12-24", "close": 832.0, "volume": 1537.0}, {"date": "2025-12-26", "close": 788.96, "volume": 1732.0}, {"date": "2025-12-29", "close": 742.56, "volume": 2357.0}, {"date": "2025-12-30", "close": 689.52, "volume": 2111.0}, {"date": "2025-12-31", "close": 624.08, "volume": 2665.0}, {"date": "2026-01-02", "close": 720.8, "volume": 1667.0}, {"date": "2026-01-05", "close": 744.96, "volume": 2329.0}, {"date": "2026-01-06", "close": 840.0, "volume": 1948.0}, {"date": "2026-01-07", "close": 824.0, "volume": 2025.0}, {"date": "2026-01-08", "close": 1048.0, "volume": 6636.0}, {"date": "2026-01-09", "close": 1000.0, "volume": 3235.0}, {"date": "2026-01-12", "close": 1000.0, "volume": 5787.0}, {"date": "2026-01-13", "close": 1008.0, "volume": 14672.0}, {"date": "2026-01-14", "close": 1096.0, "volume": 9518.0}, {"date": "2026-01-15", "close": 1168.0, "volume": 2964.0}, {"date": "2026-01-16", "close": 1052.0, "volume": 1972.0}, {"date": "2026-01-20", "close": 1004.0, "volume": 1620.0}, {"date": "2026-01-21", "close": 936.0, "volume": 1205.0}, {"date": "2026-01-22", "close": 936.0, "volume": 6326.0}, {"date": "2026-01-23", "close": 1232.0, "volume": 16962.0}, {"date": "2026-01-26", "close": 1320.0, "volume": 12507.0}, {"date": "2026-01-27", "close": 1216.0, "volume": 3103.0}, {"date": "2026-01-28", "close": 1048.0, "volume": 3016.0}, {"date": "2026-01-29", "close": 1072.0, "volume": 2319.0}, {"date": "2026-01-30", "close": 1024.0, "volume": 2379.0}, {"date": "2026-02-02", "close": 944.0, "volume": 1570.0}, {"date": "2026-02-03", "close": 896.0, "volume": 1586.0}, {"date": "2026-02-04", "close": 896.0, "volume": 1278.0}, {"date": "2026-02-05", "close": 848.0, "volume": 1358.0}, {"date": "2026-02-06", "close": 920.0, "volume": 1708.0}, {"date": "2026-02-09", "close": 896.0, "volume": 1059.0}, {"date": "2026-02-10", "close": 888.0, "volume": 777.0}, {"date": "2026-02-11", "close": 840.0, "volume": 965.0}, {"date": "2026-02-12", "close": 832.0, "volume": 785.0}, {"date": "2026-02-13", "close": 856.0, "volume": 733.0}, {"date": "2026-02-17", "close": 864.0, "volume": 1085.0}, {"date": "2026-02-18", "close": 824.0, "volume": 696.0}, {"date": "2026-02-19", "close": 816.0, "volume": 812.0}, {"date": "2026-02-20", "close": 756.8, "volume": 882.0}, {"date": "2026-02-23", "close": 750.16, "volume": 506.0}, {"date": "2026-02-24", "close": 728.0, "volume": 1054.0}, {"date": "2026-02-25", "close": 749.76, "volume": 847.0}, {"date": "2026-02-26", "close": 753.12, "volume": 688.0}, {"date": "2026-02-27", "close": 712.48, "volume": 691.0}, {"date": "2026-03-02", "close": 705.2, "volume": 601.0}, {"date": "2026-03-03", "close": 770.56, "volume": 1158.0}, {"date": "2026-03-04", "close": 888.0, "volume": 2033.0}, {"date": "2026-03-05", "close": 816.0, "volume": 929.0}, {"date": "2026-03-06", "close": 776.0, "volume": 537.0}, {"date": "2026-03-09", "close": 786.56, "volume": 498.0}, {"date": "2026-03-10", "close": 778.32, "volume": 474.0}, {"date": "2026-03-11", "close": 783.36, "volume": 359.0}, {"date": "2026-03-12", "close": 744.4, "volume": 395.0}, {"date": "2026-03-13", "close": 741.76, "volume": 341.0}, {"date": "2026-03-16", "close": 762.96, "volume": 754.0}, {"date": "2026-03-17", "close": 767.04, "volume": 301.0}, {"date": "2026-03-18", "close": 731.84, "volume": 493.0}, {"date": "2026-03-19", "close": 711.2, "volume": 432.0}, {"date": "2026-03-20", "close": 741.68, "volume": 1519.0}, {"date": "2026-03-23", "close": 832.0, "volume": 1060.0}, {"date": "2026-03-24", "close": 756.0, "volume": 449.0}, {"date": "2026-03-25", "close": 763.04, "volume": 356.0}, {"date": "2026-03-26", "close": 725.44, "volume": 344.0}, {"date": "2026-03-27", "close": 687.76, "volume": 796.0}, {"date": "2026-03-30", "close": 607.36, "volume": 1186.0}, {"date": "2026-03-31", "close": 668.64, "volume": 493.0}, {"date": "2026-04-01", "close": 687.6, "volume": 338.0}, {"date": "2026-04-02", "close": 725.2, "volume": 372.0}, {"date": "2026-04-06", "close": 736.0, "volume": 307.0}, {"date": "2026-04-07", "close": 737.92, "volume": 484.0}, {"date": "2026-04-08", "close": 725.6, "volume": 325.0}, {"date": "2026-04-09", "close": 808.0, "volume": 916.0}, {"date": "2026-04-10", "close": 748.24, "volume": 522.0}, {"date": "2026-04-13", "close": 768.32, "volume": 400.0}, {"date": "2026-04-14", "close": 767.12, "volume": 457.0}, {"date": "2026-04-15", "close": 752.96, "volume": 406.0}, {"date": "2026-04-16", "close": 760.0, "volume": 411.0}, {"date": "2026-04-17", "close": 725.12, "volume": 679.0}, {"date": "2026-04-20", "close": 752.08, "volume": 631.0}, {"date": "2026-04-21", "close": 723.76, "volume": 402.0}, {"date": "2026-04-22", "close": 716.0, "volume": 557.0}, {"date": "2026-04-23", "close": 658.4, "volume": 755.0}, {"date": "2026-04-24", "close": 653.6, "volume": 435.0}, {"date": "2026-04-27", "close": 643.2, "volume": 408.0}, {"date": "2026-04-28", "close": 604.0, "volume": 723.0}, {"date": "2026-04-29", "close": 574.72, "volume": 935.0}, {"date": "2026-04-30", "close": 584.88, "volume": 859.0}, {"date": "2026-05-01", "close": 598.48, "volume": 524.0}, {"date": "2026-05-04", "close": 564.08, "volume": 442.0}, {"date": "2026-05-05", "close": 544.0, "volume": 866.0}, {"date": "2026-05-06", "close": 590.4, "volume": 588.0}, {"date": "2026-05-07", "close": 580.8, "volume": 760.0}, {"date": "2026-05-08", "close": 597.92, "volume": 470.0}, {"date": "2026-05-11", "close": 555.36, "volume": 568.0}, {"date": "2026-05-12", "close": 541.6, "volume": 523.0}, {"date": "2026-05-13", "close": 547.04, "volume": 621.0}, {"date": "2026-05-14", "close": 335.76, "volume": 5510.0}, {"date": "2026-05-15", "close": 299.68, "volume": 2054.0}, {"date": "2026-05-18", "close": 227.8, "volume": 3021.0}, {"date": "2026-05-19", "close": 243.6, "volume": 2650.0}, {"date": "2026-05-20", "close": 217.0, "volume": 2451.0}, {"date": "2026-05-21", "close": 225.6, "volume": 913.0}, {"date": "2026-05-22", "close": 224.0, "volume": 1465.0}, {"date": "2026-05-26", "close": 232.8, "volume": 1009.0}, {"date": "2026-05-27", "close": 219.6, "volume": 707.0}, {"date": "2026-05-28", "close": 224.8, "volume": 809.0}, {"date": "2026-05-29", "close": 234.8, "volume": 960.0}, {"date": "2026-06-01", "close": 224.9, "volume": 682.0}, {"date": "2026-06-02", "close": 196.6, "volume": 2074.0}, {"date": "2026-06-03", "close": 181.0, "volume": 1080.0}, {"date": "2026-06-04", "close": 166.8, "volume": 1081.0}, {"date": "2026-06-05", "close": 155.2, "volume": 1017.0}, {"date": "2026-06-08", "close": 164.0, "volume": 954.0}, {"date": "2026-06-09", "close": 180.2, "volume": 1652.0}, {"date": "2026-06-10", "close": 173.5, "volume": 584.0}, {"date": "2026-06-11", "close": 176.6, "volume": 356.0}, {"date": "2026-06-12", "close": 161.8, "volume": 640.0}, {"date": "2026-06-15", "close": 172.2, "volume": 518.0}, {"date": "2026-06-16", "close": 158.0, "volume": 567.0}, {"date": "2026-06-17", "close": 150.0, "volume": 857.0}, {"date": "2026-06-18", "close": 150.8, "volume": 568.0}, {"date": "2026-06-22", "close": 147.8, "volume": 510.0}, {"date": "2026-06-23", "close": 145.6, "volume": 346.0}, {"date": "2026-06-24", "close": 138.4, "volume": 423.0}, {"date": "2026-06-25", "close": 128.0, "volume": 458.0}, {"date": "2026-06-26", "close": 138.2, "volume": 485.0}, {"date": "2026-06-29", "close": 150.0, "volume": 360.0}, {"date": "2026-06-30", "close": 151.0, "volume": 259.0}, {"date": "2026-07-01", "close": 149.0, "volume": 214.0}, {"date": "2026-07-02", "close": 150.0, "volume": 262.0}, {"date": "2026-07-06", "close": 151.4, "volume": 279.0}, {"date": "2026-07-07", "close": 151.6, "volume": 137.0}, {"date": "2026-07-08", "close": 145.618, "volume": 263.0}, {"date": "2026-07-09", "close": 145.8, "volume": 271.0}, {"date": "2026-07-10", "close": 162.2, "volume": 4396.0}, {"date": "2026-07-13", "close": 156.2, "volume": 578.0}, {"date": "2026-07-14", "close": 162.8, "volume": 366.0}, {"date": "2026-07-15", "close": 189.4, "volume": 585.0}, {"date": "2026-07-16", "close": 194.6, "volume": 1199.0}, {"date": "2026-07-17", "close": 174.2, "volume": 507.0}, {"date": "2026-07-20", "close": 182.2, "volume": 469.0}, {"date": "2026-07-21", "close": 170.8, "volume": 483.0}, {"date": "2026-07-22", "close": 163.926, "volume": 119.0}, {"date": "2026-07-23", "close": 176.0, "volume": 602.0}, {"date": "2026-07-24", "close": 226.5, "volume": 4569.0}, {"date": "2026-07-27", "close": 60.0, "volume": 113999.0}, {"date": "2026-07-28", "close": 17.928, "volume": 819069.0}, {"date": "2026-07-29", "close": 5.8, "volume": 1441907.0}, {"date": "2026-07-30", "close": 3.4, "volume": 1873014.0}, {"date": "2026-07-31", "close": 2.4, "volume": 2210920.0}, {"date": "2026-08-03", "close": 2.4, "volume": 24635240.0}, {"date": "2026-08-04", "close": 2.404, "volume": 5729730.0}, {"date": "2026-08-05", "close": 2.14, "volume": 1966373.0}, {"date": "2026-08-06", "close": 1.594, "volume": 2936802.0}, {"date": "2026-08-07", "close": 1.56, "volume": 12370910.0}, {"date": "2026-08-10", "close": 1.62, "volume": 7590265.0}, {"date": "2026-08-11", "close": 1.63, "volume": 2381904.0}, {"date": "2026-08-12", "close": 1.456, "volume": 1543871.0}, {"date": "2026-08-13", "close": 1.278, "volume": 1926473.0}, {"date": "2026-08-14", "close": 1.13, "volume": 500000.0}, {"date": "2026-08-17", "close": 1.22, "volume": 7623120.0}, {"date": "2026-08-18", "close": 1.5, "volume": 14823580.0}, {"date": "2026-08-19", "close": 1.18, "volume": 2021375.0}, {"date": "2026-08-20", "close": 1.19, "volume": 1089693.0}, {"date": "2026-08-21", "close": 1.075, "volume": 645552.0}, {"date": "2026-08-24", "close": 1.1, "volume": 1214954.0}, {"date": "2026-08-25", "close": 1.03, "volume": 786099.0}, {"date": "2026-08-26", "close": 0.965, "volume": 810452.0}, {"date": "2026-08-27", "close": 0.959, "volume": 795812.0}, {"date": "2026-08-28", "close": 0.8986, "volume": 883800.0}, {"date": "2026-08-31", "close": 0.8385, "volume": 351396.0}, {"date": "2026-09-01", "close": 0.812, "volume": 432426.0}, {"date": "2026-09-02", "close": 0.8277, "volume": 255688.0}, {"date": "2026-09-03", "close": 0.8328, "volume": 136892.0}, {"date": "2026-09-04", "close": 0.8417, "volume": 155749.0}, {"date": "2026-09-08", "close": 0.839, "volume": 136325.0}, {"date": "2026-09-09", "close": 0.8005, "volume": 298021.0}, {"date": "2026-09-10", "close": 0.7246, "volume": 371428.0}, {"date": "2026-09-11", "close": 0.7349, "volume": 543471.0}, {"date": "2026-09-14", "close": 0.731, "volume": 216364.0}, {"date": "2026-09-15", "close": 0.714, "volume": 185599.0}, {"date": "2026-09-16", "close": 0.6873, "volume": 235551.0}, {"date": "2026-09-17", "close": 0.688, "volume": 180334.0}, {"date": "2026-09-18", "close": 0.719, "volume": 179611.0}, {"date": "2026-09-21", "close": 0.7414, "volume": 3211428.0}, {"date": "2026-09-22", "close": 0.76, "volume": 710639.0}, {"date": "2026-09-23", "close": 0.7379, "volume": 244897.0}], "refreshing": true}