{"ticker": "ZNB", "overview": {"cik": "1747661", "ticker": "ZNB", "name": "Zeta Network Group", "industry": "Services-Educational Services", "country": "Spain", "sic": "8200", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000231", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000228", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-01", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001206", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000216", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000215", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093515", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091398", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001122", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000180", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083046", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000171", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000164", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000163", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0002142889-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002127388-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002127341-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002126964-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002126418-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002126962-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069939", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068764", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226541", "price_sensitive": false}]}, "description": "Zeta Network Group trades as ZNB on the NASDAQ and is registered in Spain, classified under Services-Educational Services (SIC 8200). Privy Trades holds 10 insider filings for the company, from July 2026 to September 2026. Across those, 1 insider disclosed 6 open-market purchases totalling $50.56K against 1 sale totalling $2.79K. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 50563.145000000004, "sell_n": 1, "sell_sum": 2791.88, "net": 47771.26500000001, "insiders": 1, "first_date": "2026-07-27", "last_date": "2026-09-08"}, "metrics": {"ticker": "ZNB", "has_prices": true, "as_of": "2026-09-23", "last": 1.38, "prev_close": 1.38, "change": 0.0, "change_pct": 0.0, "session_volume": 29477.0, "vwap_5": 1.4119568087725185, "vwap_20": 1.5523054659821696, "vwap_60": 2.5182714288030015, "vwap_250": 16.626652939189118, "high_52w": 944.0, "low_52w": 1.32, "avg_volume_20": 40857.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000235", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2393.55, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "Big holder adds $2K of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000235/0001475597-26-000235-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001475597-26-000231", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10220.66, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "The whale tops up: $10K of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000231/0001475597-26-000231-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "13DG-0001079973-26-001206", "src": "13DG", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. moves to a 9.99% passive stake in ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001206-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001475597-26-000228", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2175.6, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "ZNB's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000228/0001475597-26-000228-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001475597-26-000222", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2288.6499999999996, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "10% owner buys $2K more of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000222/0001475597-26-000222-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001475597-26-000218", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2791.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "The whale sells $3K of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000218/0001475597-26-000218-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001475597-26-000216", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5004.0, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "ZNB's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000216/0001475597-26-000216-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "13DG-0001079973-26-001122", "src": "13DG", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. raises a passive stake in ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001122-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001475597-26-000171", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28480.685, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "10% owner buys $28K more of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000171/0001475597-26-000171-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001193125-26-226541", "src": "13DG", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "Anson Funds Management LP takes a 8.2% passive stake in ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226541-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [{"id": "0001475597-26-000235", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2393.55, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "Big holder adds $2K of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000235/0001475597-26-000235-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001475597-26-000231", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10220.66, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "The whale tops up: $10K of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000231/0001475597-26-000231-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001475597-26-000228", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2175.6, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "ZNB's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000228/0001475597-26-000228-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001475597-26-000222", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2288.6499999999996, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "10% owner buys $2K more of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000222/0001475597-26-000222-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001475597-26-000216", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5004.0, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "ZNB's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000216/0001475597-26-000216-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001475597-26-000171", "src": "INSIDERS", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28480.685, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "10% owner buys $28K more of ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000171/0001475597-26-000171-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "institutional": [{"id": "13DG-0001079973-26-001206", "src": "13DG", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. moves to a 9.99% passive stake in ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001206-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0001079973-26-001122", "src": "13DG", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. raises a passive stake in ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001122-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001193125-26-226541", "src": "13DG", "ticker": "ZNB", "cik": "1747661", "company": "Zeta Network Group", "company_raw": "Zeta Network Group", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "Anson Funds Management LP takes a 8.2% passive stake in ZNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226541-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "Zeta Network Group - Class A Ordinary Shares", "new_value": "Zeta Network Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001747661", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001747661", "applied": 1, "detected_at": "2026-10-29T00:50:23.035657"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 50563.145000000004, "sold": 2791.88, "net": 47771.26500000001, "trades": 7, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2393.55, "date": "2026-09-08", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000235/0001475597-26-000235-index.htm"}, {"action": "BUY", "amount": 10220.66, "date": "2026-09-03", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000231/0001475597-26-000231-index.htm"}, {"action": "BUY", "amount": 2175.6, "date": "2026-08-31", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000228/0001475597-26-000228-index.htm"}, {"action": "BUY", "amount": 2288.6499999999996, "date": "2026-08-28", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000222/0001475597-26-000222-index.htm"}, {"action": "SELL", "amount": 2791.88, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000218/0001475597-26-000218-index.htm"}, {"action": "BUY", "amount": 5004.0, "date": "2026-08-24", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000216/0001475597-26-000216-index.htm"}, {"action": "BUY", "amount": 28480.685, "date": "2026-07-27", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000171/0001475597-26-000171-index.htm"}], "latest": {"action": "BUY", "amount": 2393.55, "date": "2026-09-08", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1747661/000147559726000235/0001475597-26-000235-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 5004.0}, {"date": "2026-08-26", "net": -2791.88}, {"date": "2026-08-28", "net": 2288.6499999999996}, {"date": "2026-08-31", "net": 2175.6}, {"date": "2026-09-03", "net": 10220.66}, {"date": "2026-09-08", "net": 2393.55}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000231", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000228", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-01", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001206", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000216", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000215", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093515", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091398", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001122", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000180", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083046", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000171", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000164", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000163", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0002142889-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002127388-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002127341-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002126964-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002126418-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0002126962-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069939", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068764", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226541", "price_sensitive": false}], "performance": {"ticker": "ZNB", "has_prices": true, "summary": {"n": 6, "avg": -0.22888847552606972, "win_rate": 0.0, "best": -0.142857142857143, "worst": -0.48698884758364314, "as_of": "2026-09-23"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2393.55, "date": "2026-09-08", "score": 24.7, "ref_price": 1.61, "return": -0.142857142857143}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10220.66, "date": "2026-09-03", "score": 40.1, "ref_price": 1.68, "return": -0.1785714285714286}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2175.6, "date": "2026-08-31", "score": 18.5, "ref_price": 1.69, "return": -0.18343195266272194}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2288.6499999999996, "date": "2026-08-28", "score": 33.7, "ref_price": 1.62, "return": -0.14814814814814828}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5004.0, "date": "2026-08-24", "score": 21.8, "ref_price": 1.8, "return": -0.23333333333333342}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28480.685, "date": "2026-07-27", "score": 34.7, "ref_price": 2.69, "return": -0.48698884758364314}]}, "price_series": [{"date": "2016-09-23", "close": 256800000.0, "volume": null}, {"date": "2016-09-26", "close": 230400000.0, "volume": null}, {"date": "2016-09-27", "close": 249600000.0, "volume": null}, {"date": "2016-09-28", "close": 257600000.0, "volume": null}, {"date": "2016-09-29", "close": 238400000.0, "volume": null}, {"date": "2016-09-30", "close": 235200000.0, "volume": null}, {"date": "2016-10-03", "close": 225600000.0, "volume": null}, {"date": "2016-10-04", "close": 228000000.0, "volume": null}, {"date": "2016-10-05", "close": 219200000.0, "volume": null}, {"date": "2016-10-06", "close": 210400000.0, "volume": null}, {"date": "2016-10-07", "close": 198408000.0, "volume": null}, {"date": "2016-10-10", "close": 208000000.0, "volume": null}, {"date": "2016-10-11", "close": 227200000.0, "volume": null}, {"date": "2016-10-12", "close": 254400000.0, "volume": null}, {"date": "2016-10-13", "close": 224008000.0, "volume": null}, {"date": "2016-10-14", "close": 220000000.0, "volume": null}, {"date": "2016-10-17", "close": 220000000.0, "volume": null}, {"date": "2016-10-18", "close": 208000000.0, "volume": null}, {"date": "2016-10-19", "close": 207992000.0, "volume": null}, {"date": "2016-10-20", "close": 207992000.0, "volume": null}, {"date": "2016-10-21", "close": 203992000.0, "volume": null}, {"date": "2016-10-24", "close": 192000000.0, "volume": null}, {"date": "2016-10-25", "close": 192000000.0, "volume": null}, {"date": "2016-10-26", "close": 188000000.0, "volume": null}, {"date": "2016-10-27", "close": 192000000.0, "volume": null}, {"date": "2016-10-28", "close": 195992000.0, "volume": null}, {"date": "2016-10-31", "close": 188008000.0, "volume": null}, {"date": "2016-11-01", "close": 188000000.0, "volume": null}, {"date": "2016-11-02", "close": 188000000.0, "volume": null}, {"date": "2016-11-03", "close": 163680000.0, "volume": null}, {"date": "2016-11-04", "close": 172000000.0, "volume": null}, {"date": "2016-11-07", "close": 172000000.0, "volume": null}, {"date": "2016-11-08", "close": 160000000.0, "volume": null}, {"date": "2016-11-09", "close": 152000000.0, "volume": null}, {"date": "2016-11-10", "close": 160000000.0, "volume": null}, {"date": "2016-11-11", "close": 168000000.0, "volume": null}, {"date": "2016-11-14", "close": 184000000.0, "volume": null}, {"date": "2016-11-15", "close": 188000000.0, "volume": null}, {"date": "2016-11-16", "close": 204000000.0, "volume": null}, {"date": "2016-11-17", "close": 196000000.0, "volume": null}, {"date": "2016-11-18", "close": 192000000.0, "volume": null}, {"date": "2016-11-21", "close": 177000000.0, "volume": null}, {"date": "2016-11-22", "close": 184000000.0, "volume": null}, {"date": "2016-11-23", "close": 181880000.0, "volume": null}, {"date": "2016-11-25", "close": 188544000.0, "volume": null}, {"date": "2016-11-28", "close": 176000000.0, "volume": null}, {"date": "2016-11-29", "close": 188000000.0, "volume": null}, {"date": "2016-11-30", "close": 188000000.0, "volume": null}, {"date": "2016-12-01", "close": 200000000.0, "volume": null}, {"date": "2016-12-02", "close": 188000000.0, "volume": null}, {"date": "2016-12-05", "close": 180000000.0, "volume": null}, {"date": "2016-12-06", "close": 176000000.0, "volume": null}, {"date": "2016-12-07", "close": 180000000.0, "volume": null}, {"date": "2016-12-08", "close": 184000000.0, "volume": null}, {"date": "2016-12-09", "close": 192000000.0, "volume": null}, {"date": "2016-12-12", "close": 188000000.0, "volume": null}, {"date": "2016-12-13", "close": 188648000.0, "volume": null}, {"date": "2016-12-14", "close": 176000000.0, "volume": null}, {"date": "2016-12-15", "close": 176000000.0, "volume": null}, {"date": "2016-12-16", "close": 176000000.0, "volume": null}, {"date": "2016-12-19", "close": 172040000.0, "volume": null}, {"date": "2016-12-20", "close": 184000000.0, "volume": null}, {"date": "2016-12-21", "close": 176000000.0, "volume": null}, {"date": "2016-12-22", "close": 180000000.0, "volume": null}, {"date": "2016-12-23", "close": 180000000.0, "volume": null}, {"date": "2016-12-27", "close": 180000000.0, "volume": null}, {"date": "2016-12-28", "close": 180000000.0, "volume": null}, {"date": "2016-12-29", "close": 178000000.0, "volume": null}, {"date": "2016-12-30", "close": 174888000.0, "volume": null}, {"date": "2017-01-03", "close": 163944000.0, "volume": null}, {"date": "2017-01-04", "close": 170800000.0, "volume": null}, {"date": "2017-01-05", "close": 168000000.0, "volume": null}, {"date": "2017-01-06", "close": 184360000.0, "volume": null}, {"date": "2017-01-09", "close": 188000000.0, "volume": null}, {"date": "2017-01-10", "close": 192000000.0, "volume": null}, {"date": "2017-01-11", "close": 207688000.0, "volume": null}, {"date": "2017-01-12", "close": 200288000.0, "volume": null}, {"date": "2017-01-13", "close": 180000000.0, "volume": null}, {"date": "2017-01-17", "close": 196000000.0, "volume": null}, {"date": "2017-01-18", "close": 188000000.0, "volume": null}, {"date": "2017-01-19", "close": 208000000.0, "volume": null}, {"date": "2017-01-20", "close": 216000000.0, "volume": null}, {"date": "2017-01-23", "close": 204000000.0, "volume": null}, {"date": "2017-01-24", "close": 196000000.0, "volume": null}, {"date": "2017-01-25", "close": 204000000.0, "volume": null}, {"date": "2017-01-26", "close": 208000000.0, "volume": null}, {"date": "2017-01-27", "close": 200000000.0, "volume": null}, {"date": "2017-01-30", "close": 212000000.0, "volume": null}, {"date": "2017-01-31", "close": 204000000.0, "volume": null}, {"date": "2017-02-01", "close": 204000000.0, "volume": null}, {"date": "2017-02-02", "close": 208000000.0, "volume": null}, {"date": "2017-02-03", "close": 200000000.0, "volume": null}, {"date": "2017-02-06", "close": 200000000.0, "volume": null}, {"date": "2017-02-07", "close": 200000000.0, "volume": null}, {"date": "2017-02-08", "close": 198000000.0, "volume": null}, {"date": "2017-02-09", "close": 196000000.0, "volume": null}, {"date": "2017-02-10", "close": 196000000.0, "volume": null}, {"date": "2017-02-13", "close": 196000000.0, "volume": null}, {"date": "2017-02-14", "close": 204000000.0, "volume": null}, {"date": "2017-02-15", "close": 196000000.0, "volume": null}, {"date": "2017-02-16", "close": 196000000.0, "volume": null}, {"date": "2017-02-17", "close": 204000000.0, "volume": null}, {"date": "2017-02-21", "close": 212000000.0, "volume": null}, {"date": "2017-02-22", "close": 212000000.0, "volume": null}, {"date": "2017-02-23", "close": 228000000.0, "volume": null}, {"date": "2017-02-24", "close": 228000000.0, "volume": null}, {"date": "2017-02-27", "close": 228000000.0, "volume": null}, {"date": "2017-02-28", "close": 196000000.0, "volume": null}, {"date": "2017-03-01", "close": 208000000.0, "volume": null}, {"date": "2017-03-02", "close": 208000000.0, "volume": null}, {"date": "2017-03-03", "close": 215992000.0, "volume": null}, {"date": "2017-03-06", "close": 216000000.0, "volume": null}, {"date": "2017-03-07", "close": 220000000.0, "volume": null}, {"date": "2017-03-08", "close": 220000000.0, "volume": null}, {"date": "2017-03-09", "close": 204000000.0, "volume": null}, {"date": "2017-03-10", "close": 208000000.0, "volume": null}, {"date": "2017-03-13", "close": 220000000.0, "volume": null}, {"date": "2017-03-14", "close": 208000000.0, "volume": null}, {"date": "2017-03-15", "close": 208008000.0, "volume": null}, {"date": "2017-03-16", "close": 216000000.0, "volume": null}, {"date": "2017-03-17", "close": 208000000.0, "volume": null}, {"date": "2017-03-20", "close": 216000000.0, "volume": null}, {"date": "2017-03-21", "close": 224000000.0, "volume": null}, {"date": "2017-03-22", "close": 208000000.0, "volume": null}, {"date": "2017-03-23", "close": 216000000.0, "volume": null}, {"date": "2017-03-24", "close": 212000000.0, "volume": null}, {"date": "2017-03-27", "close": 208000000.0, "volume": null}, {"date": "2017-03-28", "close": 216000000.0, "volume": null}, {"date": "2017-03-29", "close": 221120000.0, "volume": null}, {"date": "2017-03-30", "close": 212000000.0, "volume": null}, {"date": "2017-03-31", "close": 220000000.0, "volume": null}, {"date": "2017-04-03", "close": 232000000.0, "volume": null}, {"date": "2017-04-04", "close": 240000000.0, "volume": null}, {"date": "2017-04-05", "close": 244800000.0, "volume": null}, {"date": "2017-04-06", "close": 244000000.0, "volume": null}, {"date": "2017-04-07", "close": 252008000.0, "volume": null}, {"date": "2017-04-10", "close": 276000000.0, "volume": null}, {"date": "2017-04-11", "close": 268000000.0, "volume": null}, {"date": "2017-04-12", "close": 268000000.0, "volume": null}, {"date": "2017-04-13", "close": 248000000.0, "volume": null}, {"date": "2017-04-17", "close": 240000000.0, "volume": null}, {"date": "2017-04-18", "close": 228000000.0, "volume": null}, {"date": "2017-04-19", "close": 236000000.0, "volume": null}, {"date": "2017-04-20", "close": 240080000.0, "volume": null}, {"date": "2017-04-21", "close": 236000000.0, "volume": null}, {"date": "2017-04-24", "close": 240000000.0, "volume": null}, {"date": "2017-04-25", "close": 236000000.0, "volume": null}, {"date": "2017-04-26", "close": 232000000.0, "volume": null}, {"date": "2017-04-27", "close": 220000000.0, "volume": null}, {"date": "2017-04-28", "close": 214408000.0, "volume": null}, {"date": "2017-05-01", "close": 224000000.0, "volume": null}, {"date": "2017-05-02", "close": 212000000.0, "volume": null}, {"date": "2017-05-03", "close": 208000000.0, "volume": null}, {"date": "2017-05-04", "close": 200000000.0, "volume": null}, {"date": "2017-05-05", "close": 184000000.0, "volume": null}, {"date": "2017-05-08", "close": 184000000.0, "volume": null}, {"date": "2017-05-09", "close": 184000000.0, "volume": null}, {"date": "2017-05-10", "close": 180000000.0, "volume": null}, {"date": "2017-05-11", "close": 188000000.0, "volume": null}, {"date": "2017-05-12", "close": 193664000.0, "volume": null}, {"date": "2017-05-15", "close": 184000000.0, "volume": null}, {"date": "2017-05-16", "close": 196000000.0, "volume": null}, {"date": "2017-05-17", "close": 208000000.0, "volume": null}, {"date": "2017-05-18", "close": 192008000.0, "volume": null}, {"date": "2017-05-19", "close": 186000000.0, "volume": null}, {"date": "2017-05-22", "close": 187448000.0, "volume": null}, {"date": "2017-05-23", "close": 188000000.0, "volume": null}, {"date": "2017-05-24", "close": 188008000.0, "volume": null}, {"date": "2017-05-25", "close": 192008000.0, "volume": null}, {"date": "2017-05-26", "close": 195920000.0, "volume": null}, {"date": "2017-05-30", "close": 194000000.0, "volume": null}, {"date": "2017-05-31", "close": 188000000.0, "volume": null}, {"date": "2017-06-01", "close": 196008000.0, "volume": null}, {"date": "2017-06-02", "close": 193896000.0, "volume": null}, {"date": "2017-06-05", "close": 196000000.0, "volume": null}, {"date": "2017-06-06", "close": 195992000.0, "volume": null}, {"date": "2017-06-07", "close": 200000000.0, "volume": null}, {"date": "2017-06-08", "close": 196000000.0, "volume": null}, {"date": "2017-06-09", "close": 196000000.0, "volume": null}, {"date": "2017-06-12", "close": 192000000.0, "volume": null}, {"date": "2017-06-13", "close": 196000000.0, "volume": null}, {"date": "2017-06-14", "close": 200000000.0, "volume": null}, {"date": "2017-06-15", "close": 192000000.0, "volume": null}, {"date": "2017-06-16", "close": 192000000.0, "volume": null}, {"date": "2017-06-19", "close": 192000000.0, "volume": null}, {"date": "2017-06-20", "close": 184000000.0, "volume": null}, {"date": "2017-06-21", "close": 180000000.0, "volume": null}, {"date": "2017-06-22", "close": 172000000.0, "volume": null}, {"date": "2017-06-23", "close": 180000000.0, "volume": null}, {"date": "2017-06-26", "close": 172000000.0, "volume": null}, {"date": "2017-06-27", "close": 188000000.0, "volume": null}, {"date": "2017-06-28", "close": 184000000.0, "volume": null}, {"date": "2017-06-29", "close": 208000000.0, "volume": null}, {"date": "2017-06-30", "close": 200000000.0, "volume": null}, {"date": "2017-07-03", "close": 184000000.0, "volume": null}, {"date": "2017-07-05", "close": 192000000.0, "volume": null}, {"date": "2017-07-06", "close": 188000000.0, "volume": null}, {"date": "2017-07-07", "close": 192000000.0, "volume": null}, {"date": "2017-07-10", "close": 192000000.0, "volume": null}, {"date": "2017-07-11", "close": 192000000.0, "volume": null}, {"date": "2017-07-12", "close": 184000000.0, "volume": null}, {"date": "2017-07-13", "close": 188000000.0, "volume": null}, {"date": "2017-07-14", "close": 188000000.0, "volume": null}, {"date": "2017-07-17", "close": 180000000.0, "volume": null}, {"date": "2017-07-18", "close": 184000000.0, "volume": null}, {"date": "2017-07-19", "close": 180000000.0, "volume": null}, {"date": "2017-07-20", "close": 172000000.0, "volume": null}, {"date": "2017-07-21", "close": 176000000.0, "volume": null}, {"date": "2017-07-24", "close": 164000000.0, "volume": null}, {"date": "2017-07-25", "close": 156000000.0, "volume": null}, {"date": "2017-07-26", "close": 156000000.0, "volume": null}, {"date": "2017-07-27", "close": 156000000.0, "volume": null}, {"date": "2017-07-28", "close": 159992000.0, "volume": null}, {"date": "2017-07-31", "close": 163720000.0, "volume": null}, {"date": "2017-08-01", "close": 152000000.0, "volume": null}, {"date": "2017-08-02", "close": 155960000.0, "volume": null}, {"date": "2017-08-03", "close": 156000000.0, "volume": null}, {"date": "2017-08-04", "close": 152000000.0, "volume": null}, {"date": "2017-08-07", "close": 140000000.0, "volume": null}, {"date": "2017-08-08", "close": 136000000.0, "volume": null}, {"date": "2017-08-09", "close": 136000000.0, "volume": null}, {"date": "2017-08-10", "close": 139728000.0, "volume": null}, {"date": "2017-08-11", "close": 143992000.0, "volume": null}, {"date": "2017-08-14", "close": 136000000.0, "volume": null}, {"date": "2017-08-15", "close": 142584000.0, "volume": null}, {"date": "2017-08-16", "close": 147600000.0, "volume": null}, {"date": "2017-08-17", "close": 147600000.0, "volume": null}, {"date": "2017-08-18", "close": 136000000.0, "volume": null}, {"date": "2017-08-21", "close": 136000000.0, "volume": null}, {"date": "2017-08-22", "close": 139920000.0, "volume": null}, {"date": "2017-08-23", "close": 136000000.0, "volume": null}, {"date": "2017-08-24", "close": 132000000.0, "volume": null}, {"date": "2017-08-25", "close": 128000000.0, "volume": null}, {"date": "2017-08-28", "close": 132000000.0, "volume": null}, {"date": "2017-08-29", "close": 124008000.0, "volume": null}, {"date": "2017-08-30", "close": 128000000.0, "volume": null}, {"date": "2017-08-31", "close": 131992000.0, "volume": null}, {"date": "2017-09-01", "close": 128008000.0, "volume": null}, {"date": "2017-09-05", "close": 130512000.0, "volume": null}, {"date": "2017-09-06", "close": 132000000.0, "volume": null}, {"date": "2017-09-07", "close": 136000000.0, "volume": null}, {"date": "2017-09-08", "close": 132000000.0, "volume": null}, {"date": "2017-09-11", "close": 136000000.0, "volume": null}, {"date": "2017-09-12", "close": 136000000.0, "volume": null}, {"date": "2017-09-13", "close": 136000000.0, "volume": null}, {"date": "2017-09-14", "close": 132000000.0, "volume": null}, {"date": "2017-09-15", "close": 132000000.0, "volume": null}, {"date": "2017-09-18", "close": 132000000.0, "volume": null}, {"date": "2017-09-19", "close": 136000000.0, "volume": null}, {"date": "2017-09-20", "close": 136240000.0, "volume": null}, {"date": "2017-09-21", "close": 152000000.0, "volume": null}, {"date": "2017-09-22", "close": 151992000.0, "volume": null}, {"date": "2017-09-25", "close": 144008000.0, "volume": null}, {"date": "2017-09-26", "close": 144000000.0, "volume": null}, {"date": "2017-09-27", "close": 148000000.0, "volume": null}, {"date": "2017-09-28", "close": 148000000.0, "volume": null}, {"date": "2017-09-29", "close": 132000000.0, "volume": null}, {"date": "2017-10-02", "close": 132000000.0, "volume": null}, {"date": "2017-10-03", "close": 132000000.0, "volume": null}, {"date": "2017-10-04", "close": 145400000.0, "volume": null}, {"date": "2017-10-05", "close": 136000000.0, "volume": null}, {"date": "2017-10-06", "close": 176000000.0, "volume": null}, {"date": "2017-10-09", "close": 168008000.0, "volume": null}, {"date": "2017-10-10", "close": 168000000.0, "volume": null}, {"date": "2017-10-11", "close": 156000000.0, "volume": null}, {"date": "2017-10-12", "close": 160000000.0, "volume": null}, {"date": "2017-10-13", "close": 152000000.0, "volume": null}, {"date": "2017-10-16", "close": 156000000.0, "volume": null}, {"date": "2017-10-17", "close": 156000000.0, "volume": null}, {"date": "2017-10-18", "close": 156000000.0, "volume": null}, {"date": "2017-10-19", "close": 148000000.0, "volume": null}, {"date": "2017-10-20", "close": 144024000.0, "volume": null}, {"date": "2017-10-23", "close": 151568000.0, "volume": null}, {"date": "2017-10-24", "close": 151568000.0, "volume": null}, {"date": "2017-10-25", "close": 155992000.0, "volume": null}, {"date": "2017-10-26", "close": 155992000.0, "volume": null}, {"date": "2017-10-27", "close": 140000000.0, "volume": null}, {"date": "2017-10-30", "close": 144000000.0, "volume": null}, {"date": "2017-10-31", "close": 141360000.0, "volume": null}, {"date": "2017-11-01", "close": 143264000.0, "volume": null}, {"date": "2017-11-02", "close": 143296000.0, "volume": null}, {"date": "2017-11-03", "close": 140064000.0, "volume": null}, {"date": "2017-11-06", "close": 136000000.0, "volume": null}, {"date": "2017-11-07", "close": 139992000.0, "volume": null}, {"date": "2017-11-08", "close": 165984000.0, "volume": null}, {"date": "2017-11-09", "close": 172080000.0, "volume": null}, {"date": "2017-11-10", "close": 178080000.0, "volume": null}, {"date": "2017-11-13", "close": 184000000.0, "volume": null}, {"date": "2017-11-14", "close": 172080000.0, "volume": null}, {"date": "2017-11-15", "close": 172000000.0, "volume": null}, {"date": "2017-11-16", "close": 628000000.0, "volume": null}, {"date": "2017-11-17", "close": 420000000.0, "volume": null}, {"date": "2017-11-20", "close": 404000000.0, "volume": null}, {"date": "2017-11-21", "close": 436000000.0, "volume": null}, {"date": "2017-11-22", "close": 460000000.0, "volume": null}, {"date": "2017-11-24", "close": 400000000.0, "volume": null}, {"date": "2017-11-27", "close": 408000000.0, "volume": null}, {"date": "2017-11-28", "close": 428000000.0, "volume": null}, {"date": "2017-11-29", "close": 400000000.0, "volume": null}, {"date": "2017-11-30", "close": 404000000.0, "volume": null}, {"date": "2017-12-01", "close": 364000000.0, "volume": null}, {"date": "2017-12-04", "close": 372000000.0, "volume": null}, {"date": "2017-12-05", "close": 352000000.0, "volume": null}, {"date": "2017-12-06", "close": 360000000.0, "volume": null}, {"date": "2017-12-07", "close": 348000000.0, "volume": null}, {"date": "2017-12-08", "close": 320000000.0, "volume": null}, {"date": "2017-12-11", "close": 332000000.0, "volume": null}, {"date": "2017-12-12", "close": 328000000.0, "volume": null}, {"date": "2017-12-13", "close": 324000000.0, "volume": null}, {"date": "2017-12-14", "close": 328000000.0, "volume": null}, {"date": "2017-12-15", "close": 320000000.0, "volume": null}, {"date": "2017-12-18", "close": 332000000.0, "volume": null}, {"date": "2017-12-19", "close": 352000000.0, "volume": null}, {"date": "2017-12-20", "close": 348000000.0, "volume": null}, {"date": "2017-12-21", "close": 360000000.0, "volume": null}, {"date": "2017-12-22", "close": 360000000.0, "volume": null}, {"date": "2017-12-26", "close": 336000000.0, "volume": null}, {"date": "2017-12-27", "close": 328000000.0, "volume": null}, {"date": "2017-12-28", "close": 348000000.0, "volume": null}, {"date": "2017-12-29", "close": 344000000.0, "volume": null}, {"date": "2018-01-02", "close": 352000000.0, "volume": null}, {"date": "2018-01-03", "close": 356000000.0, "volume": null}, {"date": "2018-01-04", "close": 344000000.0, "volume": null}, {"date": "2018-01-05", "close": 372000000.0, "volume": null}, {"date": "2018-01-08", "close": 372000000.0, "volume": null}, {"date": "2018-01-09", "close": 364000000.0, "volume": null}, {"date": "2018-01-10", "close": 332000000.0, "volume": null}, {"date": "2018-01-11", "close": 360000000.0, "volume": null}, {"date": "2018-01-12", "close": 352000000.0, "volume": null}, {"date": "2018-01-16", "close": 340000000.0, "volume": null}, {"date": "2018-01-17", "close": 341120000.0, "volume": null}, {"date": "2018-01-18", "close": 360000000.0, "volume": null}, {"date": "2018-01-19", "close": 344000000.0, "volume": null}, {"date": "2018-01-22", "close": 356000000.0, "volume": null}, {"date": "2018-01-23", "close": 355600000.0, "volume": null}, {"date": "2018-01-24", "close": 383200000.0, "volume": null}, {"date": "2018-01-25", "close": 368000000.0, "volume": null}, {"date": "2018-01-26", "close": 364000000.0, "volume": null}, {"date": "2018-01-29", "close": 368000000.0, "volume": null}, {"date": "2018-01-30", "close": 360000000.0, "volume": null}, {"date": "2018-01-31", "close": 348000000.0, "volume": null}, {"date": "2018-02-01", "close": 356000000.0, "volume": null}, {"date": "2018-02-02", "close": 304000000.0, "volume": null}, {"date": "2018-02-05", "close": 296000000.0, "volume": null}, {"date": "2018-02-06", "close": 283904000.0, "volume": null}, {"date": "2018-02-07", "close": 276000000.0, "volume": null}, {"date": "2018-02-08", "close": 268000000.0, "volume": null}, {"date": "2018-02-09", "close": 260000000.0, "volume": null}, {"date": "2018-02-12", "close": 260000000.0, "volume": null}, {"date": "2018-02-13", "close": 256000000.0, "volume": null}, {"date": "2018-02-14", "close": 252000000.0, "volume": null}, {"date": "2018-02-15", "close": 256000000.0, "volume": null}, {"date": "2018-02-16", "close": 252000000.0, "volume": null}, {"date": "2018-02-20", "close": 252000000.0, "volume": null}, {"date": "2018-02-21", "close": 260000000.0, "volume": null}, {"date": "2018-02-22", "close": 260000000.0, "volume": null}, {"date": "2018-02-23", "close": 264000000.0, "volume": null}, {"date": "2018-02-26", "close": 264000000.0, "volume": null}, {"date": "2018-02-27", "close": 260000000.0, "volume": null}, {"date": "2018-02-28", "close": 272000000.0, "volume": null}, {"date": "2018-03-01", "close": 252000000.0, "volume": null}, {"date": "2018-03-02", "close": 272000000.0, "volume": null}, {"date": "2018-03-05", "close": 264000000.0, "volume": null}, {"date": "2018-03-06", "close": 256000000.0, "volume": null}, {"date": "2018-03-07", "close": 264000000.0, "volume": null}, {"date": "2018-03-08", "close": 272000000.0, "volume": null}, {"date": "2018-03-09", "close": 268000000.0, "volume": null}, {"date": "2018-03-12", "close": 256000000.0, "volume": null}, {"date": "2018-03-13", "close": 252000000.0, "volume": null}, {"date": "2018-03-14", "close": 236000000.0, "volume": null}, {"date": "2018-03-15", "close": 244000000.0, "volume": null}, {"date": "2018-03-16", "close": 236000000.0, "volume": null}, {"date": "2018-03-19", "close": 232000000.0, "volume": null}, {"date": "2018-03-20", "close": 220000000.0, "volume": null}, {"date": "2018-03-21", "close": 216000000.0, "volume": null}, {"date": "2018-03-22", "close": 212000000.0, "volume": null}, {"date": "2018-03-23", "close": 192000000.0, "volume": null}, {"date": "2018-03-26", "close": 184000000.0, "volume": null}, {"date": "2018-03-27", "close": 184000000.0, "volume": null}, {"date": "2018-03-28", "close": 176000000.0, "volume": null}, {"date": "2018-03-29", "close": 168000000.0, "volume": null}, {"date": "2018-04-02", "close": 172000000.0, "volume": null}, {"date": "2018-04-03", "close": 164000000.0, "volume": null}, {"date": "2018-04-04", "close": 168000000.0, "volume": null}, {"date": "2018-04-05", "close": 176000000.0, "volume": null}, {"date": "2018-04-06", "close": 168000000.0, "volume": null}, {"date": "2018-04-09", "close": 180000000.0, "volume": null}, {"date": "2018-04-10", "close": 188000000.0, "volume": null}, {"date": "2018-04-11", "close": 264000000.0, "volume": null}, {"date": "2018-04-12", "close": 208000000.0, "volume": null}, {"date": "2018-04-13", "close": 204000000.0, "volume": null}, {"date": "2018-04-16", "close": 188000000.0, "volume": null}, {"date": "2018-04-17", "close": 188000000.0, "volume": null}, {"date": "2018-04-18", "close": 184000000.0, "volume": null}, {"date": "2018-04-19", "close": 180000000.0, "volume": null}, {"date": "2018-04-20", "close": 180000000.0, "volume": null}, {"date": "2018-04-23", "close": 196000000.0, "volume": null}, {"date": "2018-04-24", "close": 180000000.0, "volume": null}, {"date": "2018-04-25", "close": 180000000.0, "volume": null}, {"date": "2018-04-26", "close": 172000000.0, "volume": null}, {"date": "2018-04-27", "close": 172000000.0, "volume": null}, {"date": "2018-04-30", "close": 164000000.0, "volume": null}, {"date": "2018-05-01", "close": 164000000.0, "volume": null}, {"date": "2018-05-02", "close": 176000000.0, "volume": null}, {"date": "2018-05-03", "close": 212000000.0, "volume": null}, {"date": "2018-05-04", "close": 196000000.0, "volume": null}, {"date": "2018-05-07", "close": 192000000.0, "volume": null}, {"date": "2018-05-08", "close": 184000000.0, "volume": null}, {"date": "2018-05-09", "close": 186000000.0, "volume": null}, {"date": "2018-05-10", "close": 190000000.0, "volume": null}, {"date": "2018-05-11", "close": 196000000.0, "volume": null}, {"date": "2018-05-14", "close": 224000000.0, "volume": null}, {"date": "2018-05-15", "close": 216000000.0, "volume": null}, {"date": "2018-05-16", "close": 212000000.0, "volume": null}, {"date": "2018-05-17", "close": 208000000.0, "volume": null}, {"date": "2018-05-18", "close": 204000000.0, "volume": null}, {"date": "2018-05-21", "close": 208000000.0, "volume": null}, {"date": "2018-05-22", "close": 216000000.0, "volume": null}, {"date": "2018-05-23", "close": 212000000.0, "volume": null}, {"date": "2018-05-24", "close": 200000000.0, "volume": null}, {"date": "2018-05-25", "close": 192000000.0, "volume": null}, {"date": "2018-05-29", "close": 216000000.0, "volume": null}, {"date": "2018-05-30", "close": 216000000.0, "volume": null}, {"date": "2018-05-31", "close": 228000000.0, "volume": null}, {"date": "2018-06-01", "close": 248000000.0, "volume": null}, {"date": "2018-06-04", "close": 240000000.0, "volume": null}, {"date": "2018-06-05", "close": 240000000.0, "volume": null}, {"date": "2018-06-06", "close": 284000000.0, "volume": null}, {"date": "2018-06-07", "close": 288000000.0, "volume": null}, {"date": "2018-06-08", "close": 296000000.0, "volume": null}, {"date": "2018-06-11", "close": 284000000.0, "volume": null}, {"date": "2018-06-12", "close": 260000000.0, "volume": null}, {"date": "2018-06-13", "close": 268000000.0, "volume": null}, {"date": "2018-06-14", "close": 280000000.0, "volume": null}, {"date": "2018-06-15", "close": 280000000.0, "volume": null}, {"date": "2018-06-18", "close": 284000000.0, "volume": null}, {"date": "2018-06-19", "close": 320080000.0, "volume": null}, {"date": "2018-06-20", "close": 336000000.0, "volume": null}, {"date": "2018-06-21", "close": 384000000.0, "volume": null}, {"date": "2018-06-22", "close": 488000000.0, "volume": null}, {"date": "2018-06-25", "close": 576000000.0, "volume": null}, {"date": "2018-06-26", "close": 680000000.0, "volume": null}, {"date": "2018-06-27", "close": 564000000.0, "volume": null}, {"date": "2018-06-28", "close": 396000000.0, "volume": null}, {"date": "2018-06-29", "close": 452000000.0, "volume": null}, {"date": "2018-07-02", "close": 484000000.0, "volume": null}, {"date": "2018-07-03", "close": 480000000.0, "volume": null}, {"date": "2018-07-05", "close": 536000000.0, "volume": null}, {"date": "2018-07-06", "close": 563920000.0, "volume": null}, {"date": "2018-07-09", "close": 536000000.0, "volume": null}, {"date": "2018-07-10", "close": 548000000.0, "volume": null}, {"date": "2018-07-11", "close": 528000000.0, "volume": null}, {"date": "2018-07-12", "close": 528000000.0, "volume": null}, {"date": "2018-07-13", "close": 504000000.0, "volume": null}, {"date": "2018-07-16", "close": 492000000.0, "volume": null}, {"date": "2018-07-17", "close": 511920000.0, "volume": null}, {"date": "2018-07-18", "close": 472000000.0, "volume": null}, {"date": "2018-07-19", "close": 512000000.0, "volume": null}, {"date": "2018-07-20", "close": 556000000.0, "volume": null}, {"date": "2018-07-23", "close": 568000000.0, "volume": null}, {"date": "2018-07-24", "close": 520000000.0, "volume": null}, {"date": "2018-07-25", "close": 556000000.0, "volume": null}, {"date": "2018-07-26", "close": 576000000.0, "volume": null}, {"date": "2018-07-27", "close": 524000000.0, "volume": null}, {"date": "2018-07-30", "close": 516000000.0, "volume": null}, {"date": "2018-07-31", "close": 500000000.0, "volume": null}, {"date": "2018-08-01", "close": 440000000.0, "volume": null}, {"date": "2018-08-02", "close": 472000000.0, "volume": null}, {"date": "2018-08-03", "close": 452000000.0, "volume": null}, {"date": "2018-08-06", "close": 416000000.0, "volume": null}, {"date": "2018-08-07", "close": 416000000.0, "volume": null}, {"date": "2018-08-08", "close": 452000000.0, "volume": null}, {"date": "2018-08-09", "close": 488000000.0, "volume": null}, {"date": "2018-08-10", "close": 468000000.0, "volume": null}, {"date": "2018-08-13", "close": 460000000.0, "volume": null}, {"date": "2018-08-14", "close": 460440000.0, "volume": null}, {"date": "2018-08-15", "close": 429072000.0, "volume": null}, {"date": "2018-08-16", "close": 448000000.0, "volume": null}, {"date": "2018-08-17", "close": 439992000.0, "volume": null}, {"date": "2018-08-20", "close": 412000000.0, "volume": null}, {"date": "2018-08-21", "close": 408000000.0, "volume": null}, {"date": "2018-08-22", "close": 392800000.0, "volume": null}, {"date": "2018-08-23", "close": 404000000.0, "volume": null}, {"date": "2018-08-24", "close": 360000000.0, "volume": null}, {"date": "2018-08-27", "close": 348000000.0, "volume": null}, {"date": "2018-08-28", "close": 356000000.0, "volume": null}, {"date": "2018-08-29", "close": 336008000.0, "volume": null}, {"date": "2018-08-30", "close": 308000000.0, "volume": null}, {"date": "2018-08-31", "close": 320000000.0, "volume": null}, {"date": "2018-09-04", "close": 374000000.0, "volume": null}, {"date": "2018-09-05", "close": 356000000.0, "volume": null}, {"date": "2018-09-06", "close": 344000000.0, "volume": null}, {"date": "2018-09-07", "close": 320000000.0, "volume": null}, {"date": "2018-09-10", "close": 320000000.0, "volume": null}, {"date": "2018-09-11", "close": 312696000.0, "volume": null}, {"date": "2018-09-12", "close": 328000000.0, "volume": null}, {"date": "2018-09-13", "close": 354904000.0, "volume": null}, {"date": "2018-09-14", "close": 340000000.0, "volume": null}, {"date": "2018-09-17", "close": 336000000.0, "volume": null}, {"date": "2018-09-18", "close": 332000000.0, "volume": null}, {"date": "2018-09-19", "close": 324800000.0, "volume": null}, {"date": "2018-09-20", "close": 331304000.0, "volume": null}, {"date": "2018-09-21", "close": 316000000.0, "volume": null}, {"date": "2018-09-24", "close": 328000000.0, "volume": null}, {"date": "2018-09-25", "close": 332000000.0, "volume": null}, {"date": "2018-09-26", "close": 312000000.0, "volume": null}, {"date": "2018-09-27", "close": 327344000.0, "volume": null}, {"date": "2018-09-28", "close": 332000000.0, "volume": null}, {"date": "2018-10-01", "close": 324800000.0, "volume": null}, {"date": "2018-10-02", "close": 320800000.0, "volume": null}, {"date": "2018-10-03", "close": 327200000.0, "volume": null}, {"date": "2018-10-04", "close": 303200000.0, "volume": null}, {"date": "2018-10-05", "close": 304808000.0, "volume": null}, {"date": "2018-10-08", "close": 268000000.0, "volume": null}, {"date": "2018-10-09", "close": 224400000.0, "volume": null}, {"date": "2018-10-10", "close": 191992000.0, "volume": null}, {"date": "2018-10-11", "close": 180000000.0, "volume": null}, {"date": "2018-10-12", "close": 190168000.0, "volume": null}, {"date": "2018-10-15", "close": 184680000.0, "volume": null}, {"date": "2018-10-16", "close": 182400000.0, "volume": null}, {"date": "2018-10-17", "close": 296000000.0, "volume": null}, {"date": "2018-10-18", "close": 320000000.0, "volume": null}, {"date": "2018-10-19", "close": 220000000.0, "volume": null}, {"date": "2018-10-22", "close": 233600000.0, "volume": null}, {"date": "2018-10-23", "close": 228000000.0, "volume": null}, {"date": "2018-10-24", "close": 196800000.0, "volume": null}, {"date": "2018-10-25", "close": 212800000.0, "volume": null}, {"date": "2018-10-26", "close": 204800000.0, "volume": null}, {"date": "2018-10-29", "close": 211200000.0, "volume": null}, {"date": "2018-10-30", "close": 204000000.0, "volume": null}, {"date": "2018-10-31", "close": 215200000.0, "volume": null}, {"date": "2018-11-01", "close": 245600000.0, "volume": null}, {"date": "2018-11-02", "close": 250400000.0, "volume": null}, {"date": "2018-11-05", "close": 256000000.0, "volume": null}, {"date": "2018-11-06", "close": 240800000.0, "volume": null}, {"date": "2018-11-07", "close": 240000000.0, "volume": null}, {"date": "2018-11-08", "close": 240000000.0, "volume": null}, {"date": "2018-11-09", "close": 248000000.0, "volume": null}, {"date": "2018-11-12", "close": 236000000.0, "volume": null}, {"date": "2018-11-13", "close": 226400000.0, "volume": null}, {"date": "2018-11-14", "close": 224000000.0, "volume": null}, {"date": "2018-11-15", "close": 226576000.0, "volume": null}, {"date": "2018-11-16", "close": 216000000.0, "volume": null}, {"date": "2018-11-19", "close": 236000000.0, "volume": null}, {"date": "2018-11-20", "close": 223200000.0, "volume": null}, {"date": "2018-11-21", "close": 216000000.0, "volume": null}, {"date": "2018-11-23", "close": 220000000.0, "volume": null}, {"date": "2018-11-26", "close": 231200000.0, "volume": null}, {"date": "2018-11-27", "close": 218688000.0, "volume": null}, {"date": "2018-11-28", "close": 218800000.0, "volume": null}, {"date": "2018-11-29", "close": 232800000.0, "volume": null}, {"date": "2018-11-30", "close": 233600000.0, "volume": null}, {"date": "2018-12-03", "close": 239200000.0, "volume": null}, {"date": "2018-12-04", "close": 240000000.0, "volume": null}, {"date": "2018-12-06", "close": 220000000.0, "volume": null}, {"date": "2018-12-07", "close": 214400000.0, "volume": null}, {"date": "2018-12-10", "close": 232000000.0, "volume": null}, {"date": "2018-12-11", "close": 212712000.0, "volume": null}, {"date": "2018-12-12", "close": 219200000.0, "volume": null}, {"date": "2018-12-13", "close": 212000000.0, "volume": null}, {"date": "2018-12-14", "close": 192800000.0, "volume": null}, {"date": "2018-12-17", "close": 187200000.0, "volume": null}, {"date": "2018-12-18", "close": 184800000.0, "volume": null}, {"date": "2018-12-19", "close": 178576000.0, "volume": null}, {"date": "2018-12-20", "close": 168800000.0, "volume": null}, {"date": "2018-12-21", "close": 160000000.0, "volume": null}, {"date": "2018-12-24", "close": 160000000.0, "volume": null}, {"date": "2018-12-26", "close": 160800000.0, "volume": null}, {"date": "2018-12-27", "close": 165600000.0, "volume": null}, {"date": "2018-12-28", "close": 160000000.0, "volume": null}, {"date": "2018-12-31", "close": 204000000.0, "volume": null}, {"date": "2019-01-02", "close": 230400000.0, "volume": null}, {"date": "2019-01-03", "close": 252000000.0, "volume": null}, {"date": "2019-01-04", "close": 224000000.0, "volume": null}, {"date": "2019-01-07", "close": 248000000.0, "volume": null}, {"date": "2019-01-08", "close": 240000000.0, "volume": null}, {"date": "2019-01-09", "close": 220800000.0, "volume": null}, {"date": "2019-01-10", "close": 249600000.0, "volume": null}, {"date": "2019-01-11", "close": 241600000.0, "volume": null}, {"date": "2019-01-14", "close": 239200000.0, "volume": null}, {"date": "2019-01-15", "close": 272000000.0, "volume": null}, {"date": "2019-01-16", "close": 264000000.0, "volume": null}, {"date": "2019-01-17", "close": 347200000.0, "volume": null}, {"date": "2019-01-18", "close": 304000000.0, "volume": null}, {"date": "2019-01-22", "close": 298400000.0, "volume": null}, {"date": "2019-01-23", "close": 306400000.0, "volume": null}, {"date": "2019-01-24", "close": 292000000.0, "volume": null}, {"date": "2019-01-25", "close": 292000000.0, "volume": null}, {"date": "2019-01-28", "close": 312800000.0, "volume": null}, {"date": "2019-01-29", "close": 328800000.0, "volume": null}, {"date": "2019-01-30", "close": 371344000.0, "volume": null}, {"date": "2019-01-31", "close": 311200000.0, "volume": null}, {"date": "2019-02-01", "close": 284800000.0, "volume": null}, {"date": "2019-02-04", "close": 290400000.0, "volume": null}, {"date": "2019-02-05", "close": 284800000.0, "volume": null}, {"date": "2019-02-06", "close": 284000000.0, "volume": null}, {"date": "2019-02-07", "close": 280000000.0, "volume": null}, {"date": "2019-02-08", "close": 248000000.0, "volume": null}, {"date": "2019-02-11", "close": 253600000.0, "volume": null}, {"date": "2019-02-12", "close": 260000000.0, "volume": null}, {"date": "2019-02-13", "close": 260320000.0, "volume": null}, {"date": "2019-02-14", "close": 241600000.0, "volume": null}, {"date": "2019-02-15", "close": 245600000.0, "volume": null}, {"date": "2019-02-19", "close": 236800000.0, "volume": null}, {"date": "2019-02-20", "close": 241600000.0, "volume": null}, {"date": "2019-02-21", "close": 239200000.0, "volume": null}, {"date": "2019-02-22", "close": 240800000.0, "volume": null}, {"date": "2019-02-25", "close": 260800000.0, "volume": null}, {"date": "2019-02-26", "close": 242400000.0, "volume": null}, {"date": "2019-02-27", "close": 235504000.0, "volume": null}, {"date": "2019-02-28", "close": 220000000.0, "volume": null}, {"date": "2019-03-01", "close": 216000000.0, "volume": null}, {"date": "2019-03-04", "close": 220800000.0, "volume": null}, {"date": "2019-03-05", "close": 236000000.0, "volume": null}, {"date": "2019-03-06", "close": 217600000.0, "volume": null}, {"date": "2019-03-07", "close": 214400000.0, "volume": null}, {"date": "2019-03-08", "close": 213584000.0, "volume": null}, {"date": "2019-03-11", "close": 208000000.0, "volume": null}, {"date": "2019-03-12", "close": 210896000.0, "volume": null}, {"date": "2019-03-13", "close": 223936000.0, "volume": null}, {"date": "2019-03-14", "close": 227200000.0, "volume": null}, {"date": "2019-03-15", "close": 224800000.0, "volume": null}, {"date": "2019-03-18", "close": 224000000.0, "volume": null}, {"date": "2019-03-19", "close": 228000000.0, "volume": null}, {"date": "2019-03-20", "close": 219200000.0, "volume": null}, {"date": "2019-03-21", "close": 216000000.0, "volume": null}, {"date": "2019-03-22", "close": 208000000.0, "volume": null}, {"date": "2019-03-25", "close": 209600000.0, "volume": null}, {"date": "2019-03-26", "close": 209600000.0, "volume": null}, {"date": "2019-03-27", "close": 205600000.0, "volume": null}, {"date": "2019-03-28", "close": 264000000.0, "volume": null}, {"date": "2019-03-29", "close": 228984000.0, "volume": null}, {"date": "2019-04-01", "close": 228000000.0, "volume": null}, {"date": "2019-04-02", "close": 228800000.0, "volume": null}, {"date": "2019-04-03", "close": 228000000.0, "volume": null}, {"date": "2019-04-04", "close": 240800000.0, "volume": null}, {"date": "2019-04-05", "close": 248000000.0, "volume": null}, {"date": "2019-04-08", "close": 259200000.0, "volume": null}, {"date": "2019-04-09", "close": 248000000.0, "volume": null}, {"date": "2019-04-10", "close": 252000000.0, "volume": null}, {"date": "2019-04-11", "close": 249600000.0, "volume": null}, {"date": "2019-04-12", "close": 249600000.0, "volume": null}, {"date": "2019-04-15", "close": 260000000.0, "volume": null}, {"date": "2019-04-16", "close": 245600000.0, "volume": null}, {"date": "2019-04-17", "close": 248800000.0, "volume": null}, {"date": "2019-04-18", "close": 245600000.0, "volume": null}, {"date": "2019-04-22", "close": 243200000.0, "volume": null}, {"date": "2019-04-23", "close": 236800000.0, "volume": null}, {"date": "2019-04-24", "close": 240000000.0, "volume": null}, {"date": "2019-04-25", "close": 235992000.0, "volume": null}, {"date": "2019-04-26", "close": 236800000.0, "volume": null}, {"date": "2019-04-29", "close": 229912000.0, "volume": null}, {"date": "2019-04-30", "close": 231744000.0, "volume": null}, {"date": "2019-05-01", "close": 236000000.0, "volume": null}, {"date": "2019-05-02", "close": 228800000.0, "volume": null}, {"date": "2019-05-03", "close": 236000000.0, "volume": null}, {"date": "2019-05-06", "close": 233928000.0, "volume": null}, {"date": "2019-05-07", "close": 236800000.0, "volume": null}, {"date": "2019-05-08", "close": 234400000.0, "volume": null}, {"date": "2019-05-09", "close": 237600000.0, "volume": null}, {"date": "2019-05-10", "close": 228800000.0, "volume": null}, {"date": "2019-05-13", "close": 228800000.0, "volume": null}, {"date": "2019-05-14", "close": 225328000.0, "volume": null}, {"date": "2019-05-15", "close": 230432000.0, "volume": null}, {"date": "2019-05-16", "close": 226400000.0, "volume": null}, {"date": "2019-05-17", "close": 220000000.0, "volume": null}, {"date": "2019-05-20", "close": 216000000.0, "volume": null}, {"date": "2019-05-21", "close": 219568000.0, "volume": null}, {"date": "2019-05-22", "close": 217600000.0, "volume": null}, {"date": "2019-05-23", "close": 192800000.0, "volume": null}, {"date": "2019-05-24", "close": 200000000.0, "volume": null}, {"date": "2019-05-28", "close": 202400000.0, "volume": null}, {"date": "2019-05-29", "close": 192872000.0, "volume": null}, {"date": "2019-05-30", "close": 188000000.0, "volume": null}, {"date": "2019-05-31", "close": 192800000.0, "volume": null}, {"date": "2019-06-03", "close": 192800000.0, "volume": null}, {"date": "2019-06-04", "close": 208000000.0, "volume": null}, {"date": "2019-06-05", "close": 208800000.0, "volume": null}, {"date": "2019-06-06", "close": 210400000.0, "volume": null}, {"date": "2019-06-07", "close": 217600000.0, "volume": null}, {"date": "2019-06-10", "close": 240000000.0, "volume": null}, {"date": "2019-06-11", "close": 244712000.0, "volume": null}, {"date": "2019-06-12", "close": 232000000.0, "volume": null}, {"date": "2019-06-13", "close": 235200000.0, "volume": null}, {"date": "2019-06-14", "close": 237512000.0, "volume": null}, {"date": "2019-06-17", "close": 251600000.0, "volume": null}, {"date": "2019-06-18", "close": 255200000.0, "volume": null}, {"date": "2019-06-19", "close": 245600000.0, "volume": null}, {"date": "2019-06-20", "close": 260800000.0, "volume": null}, {"date": "2019-06-21", "close": 268000000.0, "volume": null}, {"date": "2019-06-24", "close": 268800000.0, "volume": null}, {"date": "2019-06-25", "close": 263200000.0, "volume": null}, {"date": "2019-06-26", "close": 267200000.0, "volume": null}, {"date": "2019-06-27", "close": 272000000.0, "volume": null}, {"date": "2019-06-28", "close": 287200000.0, "volume": null}, {"date": "2019-07-01", "close": 304000000.0, "volume": null}, {"date": "2019-07-02", "close": 316000000.0, "volume": null}, {"date": "2019-07-03", "close": 296000000.0, "volume": null}, {"date": "2019-07-05", "close": 280000000.0, "volume": null}, {"date": "2019-07-08", "close": 290400000.0, "volume": null}, {"date": "2019-07-09", "close": 301600000.0, "volume": null}, {"date": "2019-07-10", "close": 312000000.0, "volume": null}, {"date": "2019-07-11", "close": 311200000.0, "volume": null}, {"date": "2019-07-12", "close": 307200000.0, "volume": null}, {"date": "2019-07-15", "close": 299200000.0, "volume": null}, {"date": "2019-07-16", "close": 301600000.0, "volume": null}, {"date": "2019-07-17", "close": 294400000.0, "volume": null}, {"date": "2019-07-18", "close": 282400000.0, "volume": null}, {"date": "2019-07-19", "close": 280000000.0, "volume": null}, {"date": "2019-07-22", "close": 280800000.0, "volume": null}, {"date": "2019-07-23", "close": 292888000.0, "volume": null}, {"date": "2019-07-24", "close": 327200000.0, "volume": null}, {"date": "2019-07-25", "close": 320000000.0, "volume": null}, {"date": "2019-07-26", "close": 296800000.0, "volume": null}, {"date": "2019-07-29", "close": 287200000.0, "volume": null}, {"date": "2019-07-30", "close": 279200000.0, "volume": null}, {"date": "2019-07-31", "close": 283200000.0, "volume": null}, {"date": "2019-08-01", "close": 278400000.0, "volume": null}, {"date": "2019-08-02", "close": 276000000.0, "volume": null}, {"date": "2019-08-05", "close": 249600000.0, "volume": null}, {"date": "2019-08-06", "close": 250400000.0, "volume": null}, {"date": "2019-08-07", "close": 233600000.0, "volume": null}, {"date": "2019-08-08", "close": 236000000.0, "volume": null}, {"date": "2019-08-09", "close": 240000000.0, "volume": null}, {"date": "2019-08-12", "close": 244800000.0, "volume": null}, {"date": "2019-08-13", "close": 244800000.0, "volume": null}, {"date": "2019-08-14", "close": 244000000.0, "volume": null}, {"date": "2019-08-15", "close": 238400000.0, "volume": null}, {"date": "2019-08-16", "close": 245600000.0, "volume": null}, {"date": "2019-08-19", "close": 245600000.0, "volume": null}, {"date": "2019-08-20", "close": 251200000.0, "volume": null}, {"date": "2019-08-21", "close": 250400000.0, "volume": null}, {"date": "2019-08-22", "close": 248800000.0, "volume": null}, {"date": "2019-08-23", "close": 249600000.0, "volume": null}, {"date": "2019-08-26", "close": 231200000.0, "volume": null}, {"date": "2019-08-27", "close": 236000000.0, "volume": null}, {"date": "2019-08-28", "close": 248000000.0, "volume": null}, {"date": "2019-08-29", "close": 245600000.0, "volume": null}, {"date": "2019-08-30", "close": 248000000.0, "volume": null}, {"date": "2019-09-03", "close": 235200000.0, "volume": null}, {"date": "2019-09-04", "close": 221600000.0, "volume": null}, {"date": "2019-09-05", "close": 225600000.0, "volume": null}, {"date": "2019-09-06", "close": 227200000.0, "volume": null}, {"date": "2019-09-09", "close": 237600000.0, "volume": null}, {"date": "2019-09-10", "close": 228800000.0, "volume": null}, {"date": "2019-09-11", "close": 236800000.0, "volume": null}, {"date": "2019-09-12", "close": 239200000.0, "volume": null}, {"date": "2019-09-13", "close": 232800000.0, "volume": null}, {"date": "2019-09-16", "close": 234400000.0, "volume": null}, {"date": "2019-09-17", "close": 230400000.0, "volume": null}, {"date": "2019-09-18", "close": 211200000.0, "volume": null}, {"date": "2019-09-19", "close": 203200000.0, "volume": null}, {"date": "2019-09-20", "close": 195200000.0, "volume": null}, {"date": "2019-09-23", "close": 192800000.0, "volume": null}, {"date": "2019-09-24", "close": 196800000.0, "volume": null}, {"date": "2019-09-25", "close": 200000000.0, "volume": null}, {"date": "2019-09-26", "close": 188000000.0, "volume": null}, {"date": "2019-09-27", "close": 164000000.0, "volume": null}, {"date": "2019-09-30", "close": 180000000.0, "volume": null}, {"date": "2019-10-01", "close": 182400000.0, "volume": null}, {"date": "2019-10-02", "close": 180000000.0, "volume": null}, {"date": "2019-10-03", "close": 175200000.0, "volume": null}, {"date": "2019-10-04", "close": 173200000.0, "volume": null}, {"date": "2019-10-07", "close": 160800000.0, "volume": null}, {"date": "2019-10-08", "close": 162400000.0, "volume": null}, {"date": "2019-10-09", "close": 171200000.0, "volume": null}, {"date": "2019-10-10", "close": 170400000.0, "volume": null}, {"date": "2019-10-11", "close": 172000000.0, "volume": null}, {"date": "2019-10-14", "close": 196000000.0, "volume": null}, {"date": "2019-10-15", "close": 180800000.0, "volume": null}, {"date": "2019-10-16", "close": 192000000.0, "volume": null}, {"date": "2019-10-17", "close": 179200000.0, "volume": null}, {"date": "2019-10-18", "close": 191200000.0, "volume": null}, {"date": "2019-10-21", "close": 200800000.0, "volume": null}, {"date": "2019-10-22", "close": 188800000.0, "volume": null}, {"date": "2019-10-23", "close": 192800000.0, "volume": null}, {"date": "2019-10-24", "close": 188800000.0, "volume": null}, {"date": "2019-10-25", "close": 194400000.0, "volume": null}, {"date": "2019-10-28", "close": 191456000.0, "volume": null}, {"date": "2019-10-29", "close": 184000000.0, "volume": null}, {"date": "2019-10-30", "close": 183200000.0, "volume": null}, {"date": "2019-10-31", "close": 195200000.0, "volume": null}, {"date": "2019-11-01", "close": 205600000.0, "volume": null}, {"date": "2019-11-04", "close": 188000000.0, "volume": null}, {"date": "2019-11-05", "close": 181600000.0, "volume": null}, {"date": "2019-11-06", "close": 176000000.0, "volume": null}, {"date": "2019-11-07", "close": 181600000.0, "volume": null}, {"date": "2019-11-08", "close": 183200000.0, "volume": null}, {"date": "2019-11-11", "close": 174680000.0, "volume": null}, {"date": "2019-11-12", "close": 170800000.0, "volume": null}, {"date": "2019-11-13", "close": 178000000.0, "volume": null}, {"date": "2019-11-14", "close": 169848000.0, "volume": null}, {"date": "2019-11-15", "close": 171200000.0, "volume": null}, {"date": "2019-11-18", "close": 180800000.0, "volume": null}, {"date": "2019-11-19", "close": 181600000.0, "volume": null}, {"date": "2019-11-20", "close": 179200000.0, "volume": null}, {"date": "2019-11-21", "close": 183200000.0, "volume": null}, {"date": "2019-11-22", "close": 176800000.0, "volume": null}, {"date": "2019-11-25", "close": 177600000.0, "volume": null}, {"date": "2019-11-26", "close": 175208000.0, "volume": null}, {"date": "2019-11-27", "close": 172800000.0, "volume": null}, {"date": "2019-11-29", "close": 180800000.0, "volume": null}, {"date": "2019-12-02", "close": 183200000.0, "volume": null}, {"date": "2019-12-03", "close": 181600000.0, "volume": null}, {"date": "2019-12-04", "close": 181600000.0, "volume": null}, {"date": "2019-12-05", "close": 186400000.0, "volume": null}, {"date": "2019-12-06", "close": 188000000.0, "volume": null}, {"date": "2019-12-09", "close": 187200000.0, "volume": null}, {"date": "2019-12-10", "close": 182400000.0, "volume": null}, {"date": "2019-12-11", "close": 186400000.0, "volume": null}, {"date": "2019-12-12", "close": 184000000.0, "volume": null}, {"date": "2019-12-13", "close": 179200000.0, "volume": null}, {"date": "2019-12-16", "close": 186400000.0, "volume": null}, {"date": "2019-12-17", "close": 178400000.0, "volume": null}, {"date": "2019-12-18", "close": 172000000.0, "volume": null}, {"date": "2019-12-19", "close": 165600000.0, "volume": null}, {"date": "2019-12-20", "close": 168400000.0, "volume": null}, {"date": "2019-12-23", "close": 149600000.0, "volume": null}, {"date": "2019-12-24", "close": 121600000.0, "volume": null}, {"date": "2019-12-26", "close": 128000000.0, "volume": null}, {"date": "2019-12-27", "close": 124000000.0, "volume": null}, {"date": "2019-12-30", "close": 112800000.0, "volume": null}, {"date": "2019-12-31", "close": 115872000.0, "volume": null}, {"date": "2020-01-02", "close": 115992000.0, "volume": null}, {"date": "2020-01-03", "close": 115296000.0, "volume": null}, {"date": "2020-01-06", "close": 122408000.0, "volume": null}, {"date": "2020-01-07", "close": 116800000.0, "volume": null}, {"date": "2020-01-08", "close": 116000000.0, "volume": null}, {"date": "2020-01-09", "close": 118400000.0, "volume": null}, {"date": "2020-01-10", "close": 115992000.0, "volume": null}, {"date": "2020-01-13", "close": 127200000.0, "volume": null}, {"date": "2020-01-14", "close": 123200000.0, "volume": null}, {"date": "2020-01-15", "close": 120800000.0, "volume": null}, {"date": "2020-01-16", "close": 116800000.0, "volume": null}, {"date": "2020-01-17", "close": 117600000.0, "volume": null}, {"date": "2020-01-21", "close": 100000000.0, "volume": null}, {"date": "2020-01-22", "close": 77600000.0, "volume": null}, {"date": "2020-01-23", "close": 75200000.0, "volume": null}, {"date": "2020-01-24", "close": 72568000.0, "volume": null}, {"date": "2020-01-27", "close": 67992000.0, "volume": null}, {"date": "2020-01-28", "close": 68658000.0, "volume": null}, {"date": "2020-01-29", "close": 55992000.0, "volume": null}, {"date": "2020-01-30", "close": 64903040.0, "volume": null}, {"date": "2020-01-31", "close": 60480000.0, "volume": null}, {"date": "2020-02-03", "close": 54000000.0, "volume": null}, {"date": "2020-02-04", "close": 63992000.0, "volume": null}, {"date": "2020-02-05", "close": 75472000.0, "volume": null}, {"date": "2020-02-06", "close": 74880000.0, "volume": null}, {"date": "2020-02-07", "close": 74400000.0, "volume": null}, {"date": "2020-02-10", "close": 68584000.0, "volume": null}, {"date": "2020-02-11", "close": 64104000.0, "volume": null}, {"date": "2020-02-12", "close": 59728000.0, "volume": null}, {"date": "2020-02-13", "close": 58800000.0, "volume": null}, {"date": "2020-02-14", "close": 76000000.0, "volume": null}, {"date": "2020-02-18", "close": 70400000.0, "volume": null}, {"date": "2020-02-19", "close": 67200000.0, "volume": null}, {"date": "2020-02-20", "close": 68712000.0, "volume": null}, {"date": "2020-02-21", "close": 67192000.0, "volume": null}, {"date": "2020-02-24", "close": 62560000.0, "volume": null}, {"date": "2020-02-25", "close": 59569840.0, "volume": null}, {"date": "2020-02-26", "close": 64000000.0, "volume": null}, {"date": "2020-02-27", "close": 71183920.0, "volume": null}, {"date": "2020-02-28", "close": 67200000.0, "volume": null}, {"date": "2020-03-02", "close": 68808000.0, "volume": null}, {"date": "2020-03-03", "close": 64560000.0, "volume": null}, {"date": "2020-03-04", "close": 67984000.0, "volume": null}, {"date": "2020-03-05", "close": 66800000.0, "volume": null}, {"date": "2020-03-06", "close": 64981680.0, "volume": null}, {"date": "2020-03-09", "close": 64672000.0, "volume": null}, {"date": "2020-03-10", "close": 77600000.0, "volume": null}, {"date": "2020-03-11", "close": 75992000.0, "volume": null}, {"date": "2020-03-12", "close": 81600000.0, "volume": null}, {"date": "2020-03-13", "close": 86000000.0, "volume": null}, {"date": "2020-03-16", "close": 80000000.0, "volume": null}, {"date": "2020-03-17", "close": 84352000.0, "volume": null}, {"date": "2020-03-18", "close": 51200000.0, "volume": null}, {"date": "2020-03-19", "close": 61160000.0, "volume": null}, {"date": "2020-03-20", "close": 58400000.0, "volume": null}, {"date": "2020-03-23", "close": 58400000.0, "volume": null}, {"date": "2020-03-24", "close": 65120000.0, "volume": null}, {"date": "2020-03-25", "close": 67640000.0, "volume": null}, {"date": "2020-03-26", "close": 62240000.0, "volume": null}, {"date": "2020-03-27", "close": 75600000.0, "volume": null}, {"date": "2020-03-30", "close": 80000000.0, "volume": null}, {"date": "2020-03-31", "close": 43840000.0, "volume": null}, {"date": "2020-04-01", "close": 37592000.0, "volume": null}, {"date": "2020-04-02", "close": 32808000.0, "volume": null}, {"date": "2020-04-03", "close": 30568000.0, "volume": null}, {"date": "2020-04-06", "close": 31992000.0, "volume": null}, {"date": "2020-04-07", "close": 28944000.0, "volume": null}, {"date": "2020-04-08", "close": 33475520.0, "volume": null}, {"date": "2020-04-09", "close": 30784000.0, "volume": null}, {"date": "2020-04-13", "close": 32800000.0, "volume": null}, {"date": "2020-04-14", "close": 32800000.0, "volume": null}, {"date": "2020-04-15", "close": 31200000.0, "volume": null}, {"date": "2020-04-16", "close": 31920000.0, "volume": null}, {"date": "2020-04-17", "close": 34392000.0, "volume": null}, {"date": "2020-04-20", "close": 32800000.0, "volume": null}, {"date": "2020-04-21", "close": 46400000.0, "volume": null}, {"date": "2020-04-22", "close": 41392000.0, "volume": null}, {"date": "2020-04-23", "close": 44792000.0, "volume": null}, {"date": "2020-04-24", "close": 44008000.0, "volume": null}, {"date": "2020-04-27", "close": 42016000.0, "volume": null}, {"date": "2020-04-28", "close": 42784000.0, "volume": null}, {"date": "2020-04-29", "close": 40792000.0, "volume": null}, {"date": "2020-04-30", "close": 36792000.0, "volume": null}, {"date": "2020-05-01", "close": 38592000.0, "volume": null}, {"date": "2020-05-04", "close": 40368000.0, "volume": null}, {"date": "2020-05-05", "close": 39200000.0, "volume": null}, {"date": "2020-05-06", "close": 37760000.0, "volume": null}, {"date": "2020-05-07", "close": 51200000.0, "volume": null}, {"date": "2020-05-08", "close": 40800000.0, "volume": null}, {"date": "2020-05-11", "close": 35800000.0, "volume": null}, {"date": "2020-05-12", "close": 34160000.0, "volume": null}, {"date": "2020-05-13", "close": 32000000.0, "volume": null}, {"date": "2020-05-14", "close": 32000000.0, "volume": null}, {"date": "2020-05-15", "close": 33576000.0, "volume": null}, {"date": "2020-05-18", "close": 32480000.0, "volume": null}, {"date": "2020-05-19", "close": 32080000.0, "volume": null}, {"date": "2020-05-20", "close": 34272000.0, "volume": null}, {"date": "2020-05-21", "close": 31984000.0, "volume": null}, {"date": "2020-05-22", "close": 31112000.0, "volume": null}, {"date": "2020-05-26", "close": 34480000.0, "volume": null}, {"date": "2020-05-27", "close": 33848000.0, "volume": null}, {"date": "2020-05-28", "close": 34000000.0, "volume": null}, {"date": "2020-05-29", "close": 33200000.0, "volume": null}, {"date": "2020-06-01", "close": 32560000.0, "volume": null}, {"date": "2020-06-02", "close": 33760000.0, "volume": null}, {"date": "2020-06-03", "close": 33904000.0, "volume": null}, {"date": "2020-06-04", "close": 32392000.0, "volume": null}, {"date": "2020-06-05", "close": 33568000.0, "volume": null}, {"date": "2020-06-08", "close": 40800000.0, "volume": null}, {"date": "2020-06-09", "close": 59376000.0, "volume": null}, {"date": "2020-06-10", "close": 45792000.0, "volume": null}, {"date": "2020-06-11", "close": 60800000.0, "volume": 1.0}, {"date": "2020-06-12", "close": 59200000.0, "volume": null}, {"date": "2020-06-15", "close": 54976000.0, "volume": null}, {"date": "2020-06-16", "close": 62344000.0, "volume": null}, {"date": "2020-06-17", "close": 64696000.0, "volume": null}, {"date": "2020-06-18", "close": 62400000.0, "volume": null}, {"date": "2020-06-19", "close": 60888000.0, "volume": null}, {"date": "2020-06-22", "close": 56680000.0, "volume": null}, {"date": "2020-06-23", "close": 54600000.0, "volume": null}, {"date": "2020-06-24", "close": 67696000.0, "volume": null}, {"date": "2020-06-25", "close": 60000000.0, "volume": null}, {"date": "2020-06-26", "close": 56304000.0, "volume": null}, {"date": "2020-06-29", "close": 59176000.0, "volume": null}, {"date": "2020-06-30", "close": 67912000.0, "volume": null}, {"date": "2020-07-01", "close": 65784000.0, "volume": null}, {"date": "2020-07-02", "close": 65600000.0, "volume": null}, {"date": "2020-07-06", "close": 63488000.0, "volume": null}, {"date": "2020-07-07", "close": 61848000.0, "volume": null}, {"date": "2020-07-08", "close": 65584000.0, "volume": null}, {"date": "2020-07-09", "close": 84000000.0, "volume": null}, {"date": "2020-07-10", "close": 76000000.0, "volume": null}, {"date": "2020-07-13", "close": 100000000.0, "volume": null}, {"date": "2020-07-14", "close": 98400000.0, "volume": null}, {"date": "2020-07-15", "close": 98400000.0, "volume": null}, {"date": "2020-07-16", "close": 126400000.0, "volume": null}, {"date": "2020-07-17", "close": 139200000.0, "volume": null}, {"date": "2020-07-20", "close": 127200000.0, "volume": null}, {"date": "2020-07-21", "close": 121600000.0, "volume": null}, {"date": "2020-07-22", "close": 123200000.0, "volume": null}, {"date": "2020-07-23", "close": 123200000.0, "volume": null}, {"date": "2020-07-24", "close": 116800000.0, "volume": null}, {"date": "2020-07-27", "close": 108000000.0, "volume": null}, {"date": "2020-07-28", "close": 104000000.0, "volume": null}, {"date": "2020-07-29", "close": 100000000.0, "volume": null}, {"date": "2020-07-30", "close": 104000000.0, "volume": null}, {"date": "2020-07-31", "close": 95200000.0, "volume": null}, {"date": "2020-08-03", "close": 100800000.0, "volume": null}, {"date": "2020-08-04", "close": 110400000.0, "volume": null}, {"date": "2020-08-05", "close": 109600000.0, "volume": null}, {"date": "2020-08-06", "close": 104000000.0, "volume": null}, {"date": "2020-08-07", "close": 100800000.0, "volume": null}, {"date": "2020-08-10", "close": 93600000.0, "volume": null}, {"date": "2020-08-11", "close": 92000000.0, "volume": null}, {"date": "2020-08-12", "close": 88000000.0, "volume": null}, {"date": "2020-08-13", "close": 84000000.0, "volume": null}, {"date": "2020-08-14", "close": 71920000.0, "volume": null}, {"date": "2020-08-17", "close": 72248000.0, "volume": null}, {"date": "2020-08-18", "close": 72000000.0, "volume": null}, {"date": "2020-08-19", "close": 62400000.0, "volume": null}, {"date": "2020-08-20", "close": 50104000.0, "volume": null}, {"date": "2020-08-21", "close": 59104000.0, "volume": null}, {"date": "2020-08-24", "close": 53600000.0, "volume": null}, {"date": "2020-08-25", "close": 61512000.0, "volume": null}, {"date": "2020-08-26", "close": 64768000.0, "volume": null}, {"date": "2020-08-27", "close": 70936000.0, "volume": null}, {"date": "2020-08-28", "close": 87200000.0, "volume": null}, {"date": "2020-08-31", "close": 107200000.0, "volume": null}, {"date": "2020-09-01", "close": 94400000.0, "volume": null}, {"date": "2020-09-02", "close": 84000000.0, "volume": null}, {"date": "2020-09-03", "close": 69200000.0, "volume": null}, {"date": "2020-09-04", "close": 73208000.0, "volume": null}, {"date": "2020-09-08", "close": 65920000.0, "volume": null}, {"date": "2020-09-09", "close": 60248000.0, "volume": null}, {"date": "2020-09-10", "close": 55224000.0, "volume": null}, {"date": "2020-09-11", "close": 57168000.0, "volume": null}, {"date": "2020-09-14", "close": 62296000.0, "volume": null}, {"date": "2020-09-15", "close": 63200000.0, "volume": null}, {"date": "2020-09-16", "close": 43200000.0, "volume": null}, {"date": "2020-09-17", "close": 41168000.0, "volume": null}, {"date": "2020-09-18", "close": 40800000.0, "volume": null}, {"date": "2020-09-21", "close": 38016000.0, "volume": null}, {"date": "2020-09-22", "close": 37096000.0, "volume": null}, {"date": "2020-09-23", "close": 37216000.0, "volume": null}, {"date": "2020-09-24", "close": 37600000.0, "volume": null}, {"date": "2020-09-25", "close": 41088000.0, "volume": null}, {"date": "2020-09-28", "close": 41736000.0, "volume": null}, {"date": "2020-09-29", "close": 38408000.0, "volume": null}, {"date": "2020-09-30", "close": 38400000.0, "volume": null}, {"date": "2020-10-01", "close": 40000000.0, "volume": null}, {"date": "2020-10-02", "close": 39224000.0, "volume": null}, {"date": "2020-10-05", "close": 40376000.0, "volume": null}, {"date": "2020-10-06", "close": 39360000.0, "volume": null}, {"date": "2020-10-07", "close": 39440000.0, "volume": null}, {"date": "2020-10-08", "close": 38800000.0, "volume": null}, {"date": "2020-10-09", "close": 38800000.0, "volume": null}, {"date": "2020-10-12", "close": 43200000.0, "volume": null}, {"date": "2020-10-13", "close": 50400000.0, "volume": null}, {"date": "2020-10-14", "close": 49160000.0, "volume": null}, {"date": "2020-10-15", "close": 50400000.0, "volume": null}, {"date": "2020-10-16", "close": 47120000.0, "volume": null}, {"date": "2020-10-19", "close": 44000000.0, "volume": null}, {"date": "2020-10-20", "close": 44680000.0, "volume": null}, {"date": "2020-10-21", "close": 43192000.0, "volume": null}, {"date": "2020-10-22", "close": 44792000.0, "volume": null}, {"date": "2020-10-23", "close": 50624000.0, "volume": null}, {"date": "2020-10-26", "close": 48504000.0, "volume": null}, {"date": "2020-10-27", "close": 45568000.0, "volume": null}, {"date": "2020-10-28", "close": 42096000.0, "volume": null}, {"date": "2020-10-29", "close": 44808000.0, "volume": null}, {"date": "2020-10-30", "close": 43112000.0, "volume": null}, {"date": "2020-11-02", "close": 42776000.0, "volume": null}, {"date": "2020-11-03", "close": 40760000.0, "volume": null}, {"date": "2020-11-04", "close": 40496000.0, "volume": null}, {"date": "2020-11-05", "close": 39936000.0, "volume": null}, {"date": "2020-11-06", "close": 39181440.0, "volume": null}, {"date": "2020-11-09", "close": 39680000.0, "volume": null}, {"date": "2020-11-10", "close": 38600000.0, "volume": null}, {"date": "2020-11-11", "close": 37520000.0, "volume": null}, {"date": "2020-11-12", "close": 45056000.0, "volume": null}, {"date": "2020-11-13", "close": 42936000.0, "volume": null}, {"date": "2020-11-16", "close": 38960000.0, "volume": null}, {"date": "2020-11-17", "close": 38408000.0, "volume": null}, {"date": "2020-11-18", "close": 42280000.0, "volume": null}, {"date": "2020-11-19", "close": 41216000.0, "volume": null}, {"date": "2020-11-20", "close": 39920000.0, "volume": null}, {"date": "2020-11-23", "close": 39176000.0, "volume": null}, {"date": "2020-11-24", "close": 40448000.0, "volume": null}, {"date": "2020-11-25", "close": 46400000.0, "volume": null}, {"date": "2020-11-27", "close": 43944000.0, "volume": null}, {"date": "2020-11-30", "close": 45600000.0, "volume": null}, {"date": "2020-12-01", "close": 44784000.0, "volume": null}, {"date": "2020-12-02", "close": 42360000.0, "volume": null}, {"date": "2020-12-03", "close": 43200000.0, "volume": null}, {"date": "2020-12-04", "close": 46280000.0, "volume": null}, {"date": "2020-12-07", "close": 45992000.0, "volume": null}, {"date": "2020-12-08", "close": 45120000.0, "volume": null}, {"date": "2020-12-09", "close": 42400000.0, "volume": null}, {"date": "2020-12-10", "close": 41200000.0, "volume": null}, {"date": "2020-12-11", "close": 42320000.0, "volume": null}, {"date": "2020-12-14", "close": 41000000.0, "volume": null}, {"date": "2020-12-15", "close": 41192000.0, "volume": null}, {"date": "2020-12-16", "close": 41927360.0, "volume": null}, {"date": "2020-12-17", "close": 41608000.0, "volume": null}, {"date": "2020-12-18", "close": 41424000.0, "volume": null}, {"date": "2020-12-21", "close": 41160000.0, "volume": null}, {"date": "2020-12-22", "close": 40408000.0, "volume": null}, {"date": "2020-12-23", "close": 41504000.0, "volume": null}, {"date": "2020-12-24", "close": 56800000.0, "volume": 1.0}, {"date": "2020-12-28", "close": 60800000.0, "volume": null}, {"date": "2020-12-29", "close": 56384000.0, "volume": null}, {"date": "2020-12-30", "close": 67200000.0, "volume": null}, {"date": "2020-12-31", "close": 56320000.0, "volume": null}, {"date": "2021-01-04", "close": 52800000.0, "volume": null}, {"date": "2021-01-05", "close": 49376000.0, "volume": null}, {"date": "2021-01-06", "close": 52192000.0, "volume": null}, {"date": "2021-01-07", "close": 53600000.0, "volume": null}, {"date": "2021-01-08", "close": 52504000.0, "volume": null}, {"date": "2021-01-11", "close": 56000000.0, "volume": null}, {"date": "2021-01-12", "close": 57520000.0, "volume": null}, {"date": "2021-01-13", "close": 78400000.0, "volume": 1.0}, {"date": "2021-01-14", "close": 69112000.0, "volume": null}, {"date": "2021-01-15", "close": 63224000.0, "volume": null}, {"date": "2021-01-19", "close": 61992000.0, "volume": null}, {"date": "2021-01-20", "close": 65560000.0, "volume": null}, {"date": "2021-01-21", "close": 70400000.0, "volume": null}, {"date": "2021-01-22", "close": 68400000.0, "volume": null}, {"date": "2021-01-25", "close": 73200000.0, "volume": null}, {"date": "2021-01-26", "close": 70800000.0, "volume": null}, {"date": "2021-01-27", "close": 61632000.0, "volume": null}, {"date": "2021-01-28", "close": 68000000.0, "volume": null}, {"date": "2021-01-29", "close": 68000000.0, "volume": null}, {"date": "2021-02-01", "close": 67200000.0, "volume": null}, {"date": "2021-02-02", "close": 65520000.0, "volume": null}, {"date": "2021-02-03", "close": 67696000.0, "volume": null}, {"date": "2021-02-04", "close": 79960000.0, "volume": null}, {"date": "2021-02-05", "close": 78072000.0, "volume": null}, {"date": "2021-02-08", "close": 80800000.0, "volume": null}, {"date": "2021-02-09", "close": 84000000.0, "volume": null}, {"date": "2021-02-10", "close": 84000000.0, "volume": null}, {"date": "2021-02-11", "close": 91200000.0, "volume": null}, {"date": "2021-02-12", "close": 92000000.0, "volume": null}, {"date": "2021-02-16", "close": 106400000.0, "volume": null}, {"date": "2021-02-17", "close": 91200000.0, "volume": null}, {"date": "2021-02-18", "close": 84800000.0, "volume": null}, {"date": "2021-02-19", "close": 83200000.0, "volume": null}, {"date": "2021-02-22", "close": 72960000.0, "volume": null}, {"date": "2021-02-23", "close": 73648000.0, "volume": null}, {"date": "2021-02-24", "close": 81600000.0, "volume": null}, {"date": "2021-02-25", "close": 70968000.0, "volume": null}, {"date": "2021-02-26", "close": 73600000.0, "volume": null}, {"date": "2021-03-01", "close": 72800000.0, "volume": null}, {"date": "2021-03-02", "close": 70464000.0, "volume": null}, {"date": "2021-03-03", "close": 64480000.0, "volume": null}, {"date": "2021-03-04", "close": 58696000.0, "volume": null}, {"date": "2021-03-05", "close": 59544000.0, "volume": null}, {"date": "2021-03-08", "close": 61600000.0, "volume": null}, {"date": "2021-03-09", "close": 65520000.0, "volume": null}, {"date": "2021-03-10", "close": 67200000.0, "volume": null}, {"date": "2021-03-11", "close": 71120000.0, "volume": null}, {"date": "2021-03-12", "close": 71200000.0, "volume": null}, {"date": "2021-03-15", "close": 70400000.0, "volume": null}, {"date": "2021-03-16", "close": 65608000.0, "volume": null}, {"date": "2021-03-17", "close": 75664000.0, "volume": null}, {"date": "2021-03-18", "close": 83200000.0, "volume": null}, {"date": "2021-03-19", "close": 84800000.0, "volume": null}, {"date": "2021-03-22", "close": 88000000.0, "volume": null}, {"date": "2021-03-23", "close": 92800000.0, "volume": null}, {"date": "2021-03-24", "close": 113600000.0, "volume": 5.0}, {"date": "2021-03-25", "close": 117600000.0, "volume": 1.0}, {"date": "2021-03-26", "close": 120800000.0, "volume": null}, {"date": "2021-03-29", "close": 107200000.0, "volume": null}, {"date": "2021-03-30", "close": 145600000.0, "volume": 3.0}, {"date": "2021-03-31", "close": 142400000.0, "volume": null}, {"date": "2021-04-01", "close": 132000000.0, "volume": null}, {"date": "2021-04-05", "close": 133600000.0, "volume": null}, {"date": "2021-04-06", "close": 128800000.0, "volume": null}, {"date": "2021-04-07", "close": 110400000.0, "volume": null}, {"date": "2021-04-08", "close": 110400000.0, "volume": null}, {"date": "2021-04-09", "close": 99200000.0, "volume": null}, {"date": "2021-04-12", "close": 116000000.0, "volume": null}, {"date": "2021-04-13", "close": 102400000.0, "volume": null}, {"date": "2021-04-14", "close": 100800000.0, "volume": null}, {"date": "2021-04-15", "close": 96800000.0, "volume": null}, {"date": "2021-04-16", "close": 92800000.0, "volume": null}, {"date": "2021-04-19", "close": 96000000.0, "volume": null}, {"date": "2021-04-20", "close": 82400000.0, "volume": null}, {"date": "2021-04-21", "close": 91200000.0, "volume": null}, {"date": "2021-04-22", "close": 88400000.0, "volume": null}, {"date": "2021-04-23", "close": 89600000.0, "volume": null}, {"date": "2021-04-26", "close": 96000000.0, "volume": null}, {"date": "2021-04-27", "close": 100000000.0, "volume": null}, {"date": "2021-04-28", "close": 101600000.0, "volume": null}, {"date": "2021-04-29", "close": 99200000.0, "volume": null}, {"date": "2021-04-30", "close": 99200000.0, "volume": null}, {"date": "2021-05-03", "close": 93600000.0, "volume": null}, {"date": "2021-05-04", "close": 90400000.0, "volume": null}, {"date": "2021-05-05", "close": 83200000.0, "volume": null}, {"date": "2021-05-06", "close": 82400000.0, "volume": null}, {"date": "2021-05-07", "close": 83200000.0, "volume": null}, {"date": "2021-05-10", "close": 74400000.0, "volume": null}, {"date": "2021-05-11", "close": 73912000.0, "volume": null}, {"date": "2021-05-12", "close": 71096000.0, "volume": null}, {"date": "2021-05-13", "close": 64728000.0, "volume": null}, {"date": "2021-05-14", "close": 79304000.0, "volume": null}, {"date": "2021-05-17", "close": 75040000.0, "volume": null}, {"date": "2021-05-18", "close": 76448000.0, "volume": null}, {"date": "2021-05-19", "close": 74288000.0, "volume": null}, {"date": "2021-05-20", "close": 77280000.0, "volume": null}, {"date": "2021-05-21", "close": 83200000.0, "volume": null}, {"date": "2021-05-24", "close": 82400000.0, "volume": null}, {"date": "2021-05-25", "close": 80800000.0, "volume": null}, {"date": "2021-05-26", "close": 85600000.0, "volume": null}, {"date": "2021-05-27", "close": 84000000.0, "volume": null}, {"date": "2021-05-28", "close": 81600000.0, "volume": null}, {"date": "2021-06-01", "close": 86400000.0, "volume": null}, {"date": "2021-06-02", "close": 86400000.0, "volume": null}, {"date": "2021-06-03", "close": 83200000.0, "volume": null}, {"date": "2021-06-04", "close": 83200000.0, "volume": null}, {"date": "2021-06-07", "close": 84800000.0, "volume": null}, {"date": "2021-06-08", "close": 82400000.0, "volume": null}, {"date": "2021-06-09", "close": 87200000.0, "volume": null}, {"date": "2021-06-10", "close": 88800000.0, "volume": null}, {"date": "2021-06-11", "close": 96000000.0, "volume": null}, {"date": "2021-06-14", "close": 96000000.0, "volume": null}, {"date": "2021-06-15", "close": 87200000.0, "volume": null}, {"date": "2021-06-16", "close": 89600000.0, "volume": null}, {"date": "2021-06-17", "close": 90400000.0, "volume": null}, {"date": "2021-06-18", "close": 88000000.0, "volume": null}, {"date": "2021-06-21", "close": 86400000.0, "volume": null}, {"date": "2021-06-22", "close": 84800000.0, "volume": null}, {"date": "2021-06-23", "close": 88000000.0, "volume": null}, {"date": "2021-06-24", "close": 88000000.0, "volume": null}, {"date": "2021-06-25", "close": 87200000.0, "volume": null}, {"date": "2021-06-28", "close": 86400000.0, "volume": null}, {"date": "2021-06-29", "close": 87200000.0, "volume": null}, {"date": "2021-06-30", "close": 82400000.0, "volume": null}, {"date": "2021-07-01", "close": 84800000.0, "volume": null}, {"date": "2021-07-02", "close": 82400000.0, "volume": null}, {"date": "2021-07-06", "close": 81600000.0, "volume": null}, {"date": "2021-07-07", "close": 74440000.0, "volume": null}, {"date": "2021-07-08", "close": 83200000.0, "volume": null}, {"date": "2021-07-09", "close": 82400000.0, "volume": null}, {"date": "2021-07-12", "close": 79688000.0, "volume": null}, {"date": "2021-07-13", "close": 78952000.0, "volume": null}, {"date": "2021-07-14", "close": 80800000.0, "volume": null}, {"date": "2021-07-15", "close": 79280000.0, "volume": null}, {"date": "2021-07-16", "close": 77768000.0, "volume": null}, {"date": "2021-07-19", "close": 73256000.0, "volume": null}, {"date": "2021-07-20", "close": 73640000.0, "volume": null}, {"date": "2021-07-21", "close": 76184000.0, "volume": null}, {"date": "2021-07-22", "close": 72456000.0, "volume": null}, {"date": "2021-07-23", "close": 66400000.0, "volume": null}, {"date": "2021-07-26", "close": 65800000.0, "volume": null}, {"date": "2021-07-27", "close": 61800000.0, "volume": null}, {"date": "2021-07-28", "close": 66952000.0, "volume": null}, {"date": "2021-07-29", "close": 66424000.0, "volume": null}, {"date": "2021-07-30", "close": 68840000.0, "volume": null}, {"date": "2021-08-02", "close": 69240000.0, "volume": null}, {"date": "2021-08-03", "close": 67832000.0, "volume": null}, {"date": "2021-08-04", "close": 66400000.0, "volume": null}, {"date": "2021-08-05", "close": 67144000.0, "volume": null}, {"date": "2021-08-06", "close": 65488000.0, "volume": null}, {"date": "2021-08-09", "close": 64568000.0, "volume": null}, {"date": "2021-08-10", "close": 63592000.0, "volume": null}, {"date": "2021-08-11", "close": 65680000.0, "volume": null}, {"date": "2021-08-12", "close": 64712000.0, "volume": null}, {"date": "2021-08-13", "close": 68248000.0, "volume": null}, {"date": "2021-08-16", "close": 68248000.0, "volume": null}, {"date": "2021-08-17", "close": 65312000.0, "volume": null}, {"date": "2021-08-18", "close": 65712000.0, "volume": null}, {"date": "2021-08-19", "close": 58920000.0, "volume": null}, {"date": "2021-08-20", "close": 58344000.0, "volume": null}, {"date": "2021-08-23", "close": 62400000.0, "volume": null}, {"date": "2021-08-24", "close": 74328000.0, "volume": null}, {"date": "2021-08-25", "close": 80800000.0, "volume": null}, {"date": "2021-08-26", "close": 78240000.0, "volume": null}, {"date": "2021-08-27", "close": 75328000.0, "volume": null}, {"date": "2021-08-30", "close": 73744000.0, "volume": null}, {"date": "2021-08-31", "close": 80800000.0, "volume": null}, {"date": "2021-09-01", "close": 80000000.0, "volume": null}, {"date": "2021-09-02", "close": 86400000.0, "volume": null}, {"date": "2021-09-03", "close": 85600000.0, "volume": null}, {"date": "2021-09-07", "close": 85600000.0, "volume": null}, {"date": "2021-09-08", "close": 84000000.0, "volume": null}, {"date": "2021-09-09", "close": 91200000.0, "volume": null}, {"date": "2021-09-10", "close": 96000000.0, "volume": null}, {"date": "2021-09-13", "close": 90400000.0, "volume": null}, {"date": "2021-09-14", "close": 89600000.0, "volume": null}, {"date": "2021-09-15", "close": 77600000.0, "volume": null}, {"date": "2021-09-16", "close": 76568000.0, "volume": null}, {"date": "2021-09-17", "close": 78184000.0, "volume": null}, {"date": "2021-09-20", "close": 69928000.0, "volume": null}, {"date": "2021-09-21", "close": 71984000.0, "volume": null}, {"date": "2021-09-22", "close": 70640000.0, "volume": null}, {"date": "2021-09-23", "close": 69600000.0, "volume": null}, {"date": "2021-09-24", "close": 45200000.0, "volume": null}, {"date": "2021-09-27", "close": 43192000.0, "volume": null}, {"date": "2021-09-28", "close": 41160000.0, "volume": null}, {"date": "2021-09-29", "close": 41664000.0, "volume": null}, {"date": "2021-09-30", "close": 43840000.0, "volume": null}, {"date": "2021-10-01", "close": 43200000.0, "volume": null}, {"date": "2021-10-04", "close": 41432000.0, "volume": null}, {"date": "2021-10-05", "close": 40536000.0, "volume": null}, {"date": "2021-10-06", "close": 39680000.0, "volume": null}, {"date": "2021-10-07", "close": 41168000.0, "volume": null}, {"date": "2021-10-08", "close": 40720000.0, "volume": null}, {"date": "2021-10-11", "close": 41168000.0, "volume": null}, {"date": "2021-10-12", "close": 42392000.0, "volume": null}, {"date": "2021-10-13", "close": 44360000.0, "volume": null}, {"date": "2021-10-14", "close": 39200000.0, "volume": null}, {"date": "2021-10-15", "close": 41600000.0, "volume": null}, {"date": "2021-10-18", "close": 40832000.0, "volume": null}, {"date": "2021-10-19", "close": 40744000.0, "volume": null}, {"date": "2021-10-20", "close": 43424000.0, "volume": null}, {"date": "2021-10-21", "close": 41216000.0, "volume": null}, {"date": "2021-10-22", "close": 47144000.0, "volume": null}, {"date": "2021-10-25", "close": 48456000.0, "volume": null}, {"date": "2021-10-26", "close": 45440000.0, "volume": null}, {"date": "2021-10-27", "close": 48512000.0, "volume": null}, {"date": "2021-10-28", "close": 52384000.0, "volume": null}, {"date": "2021-10-29", "close": 52720000.0, "volume": null}, {"date": "2021-11-01", "close": 62312000.0, "volume": 1.0}, {"date": "2021-11-02", "close": 57992000.0, "volume": null}, {"date": "2021-11-03", "close": 56712000.0, "volume": null}, {"date": "2021-11-04", "close": 55624000.0, "volume": null}, {"date": "2021-11-05", "close": 54368000.0, "volume": null}, {"date": "2021-11-08", "close": 50976000.0, "volume": null}, {"date": "2021-11-09", "close": 48440000.0, "volume": null}, {"date": "2021-11-10", "close": 46400000.0, "volume": null}, {"date": "2021-11-11", "close": 47032000.0, "volume": null}, {"date": "2021-11-12", "close": 45840000.0, "volume": null}, {"date": "2021-11-15", "close": 45672000.0, "volume": null}, {"date": "2021-11-16", "close": 44472000.0, "volume": null}, {"date": "2021-11-17", "close": 43448000.0, "volume": null}, {"date": "2021-11-18", "close": 42184000.0, "volume": null}, {"date": "2021-11-19", "close": 41232000.0, "volume": null}, {"date": "2021-11-22", "close": 42184000.0, "volume": null}, {"date": "2021-11-23", "close": 42392000.0, "volume": null}, {"date": "2021-11-24", "close": 43672000.0, "volume": null}, {"date": "2021-11-26", "close": 42960000.0, "volume": null}, {"date": "2021-11-29", "close": 45968000.0, "volume": null}, {"date": "2021-11-30", "close": 44032000.0, "volume": null}, {"date": "2021-12-01", "close": 39200000.0, "volume": null}, {"date": "2021-12-02", "close": 40208000.0, "volume": null}, {"date": "2021-12-03", "close": 38992000.0, "volume": null}, {"date": "2021-12-06", "close": 39592000.0, "volume": null}, {"date": "2021-12-07", "close": 40800000.0, "volume": null}, {"date": "2021-12-08", "close": 40448000.0, "volume": null}, {"date": "2021-12-09", "close": 40368000.0, "volume": null}, {"date": "2021-12-10", "close": 39040000.0, "volume": null}, {"date": "2021-12-13", "close": 36704000.0, "volume": null}, {"date": "2021-12-14", "close": 39368000.0, "volume": null}, {"date": "2021-12-15", "close": 38160000.0, "volume": null}, {"date": "2021-12-16", "close": 38536000.0, "volume": null}, {"date": "2021-12-17", "close": 40000000.0, "volume": null}, {"date": "2021-12-20", "close": 41512000.0, "volume": null}, {"date": "2021-12-21", "close": 40112000.0, "volume": null}, {"date": "2021-12-22", "close": 41680000.0, "volume": null}, {"date": "2021-12-23", "close": 42456000.0, "volume": null}, {"date": "2021-12-27", "close": 39384000.0, "volume": null}, {"date": "2021-12-28", "close": 37208000.0, "volume": null}, {"date": "2021-12-29", "close": 40240000.0, "volume": null}, {"date": "2021-12-30", "close": 41344000.0, "volume": null}, {"date": "2021-12-31", "close": 40200000.0, "volume": null}, {"date": "2022-01-03", "close": 40800000.0, "volume": null}, {"date": "2022-01-04", "close": 40192000.0, "volume": null}, {"date": "2022-01-05", "close": 38624000.0, "volume": null}, {"date": "2022-01-06", "close": 38776000.0, "volume": null}, {"date": "2022-01-07", "close": 39232000.0, "volume": null}, {"date": "2022-01-10", "close": 37608000.0, "volume": null}, {"date": "2022-01-11", "close": 39592000.0, "volume": null}, {"date": "2022-01-12", "close": 40192000.0, "volume": null}, {"date": "2022-01-13", "close": 38344000.0, "volume": null}, {"date": "2022-01-14", "close": 38480000.0, "volume": null}, {"date": "2022-01-18", "close": 37728000.0, "volume": null}, {"date": "2022-01-19", "close": 37496000.0, "volume": null}, {"date": "2022-01-20", "close": 37440000.0, "volume": null}, {"date": "2022-01-21", "close": 34320000.0, "volume": null}, {"date": "2022-01-24", "close": 32736000.0, "volume": null}, {"date": "2022-01-25", "close": 34584000.0, "volume": null}, {"date": "2022-01-26", "close": 34592000.0, "volume": null}, {"date": "2022-01-27", "close": 34176000.0, "volume": null}, {"date": "2022-01-28", "close": 34784000.0, "volume": null}, {"date": "2022-01-31", "close": 34800000.0, "volume": null}, {"date": "2022-02-01", "close": 34816000.0, "volume": null}, {"date": "2022-02-02", "close": 35208000.0, "volume": null}, {"date": "2022-02-03", "close": 34344000.0, "volume": null}, {"date": "2022-02-04", "close": 35040000.0, "volume": null}, {"date": "2022-02-07", "close": 38400000.0, "volume": null}, {"date": "2022-02-08", "close": 38736000.0, "volume": null}, {"date": "2022-02-09", "close": 38400000.0, "volume": null}, {"date": "2022-02-10", "close": 37880000.0, "volume": null}, {"date": "2022-02-11", "close": 37600000.0, "volume": null}, {"date": "2022-02-14", "close": 36792000.0, "volume": null}, {"date": "2022-02-15", "close": 71048000.0, "volume": null}, {"date": "2022-02-16", "close": 59208000.0, "volume": null}, {"date": "2022-02-17", "close": 46520000.0, "volume": null}, {"date": "2022-02-18", "close": 41264000.0, "volume": null}, {"date": "2022-02-22", "close": 18480000.0, "volume": null}, {"date": "2022-02-23", "close": 18248000.0, "volume": null}, {"date": "2022-02-24", "close": 18344000.0, "volume": null}, {"date": "2022-02-25", "close": 18704000.0, "volume": null}, {"date": "2022-02-28", "close": 18896000.0, "volume": null}, {"date": "2022-03-01", "close": 18400000.0, "volume": null}, {"date": "2022-03-02", "close": 19680000.0, "volume": 1.0}, {"date": "2022-03-03", "close": 19288000.0, "volume": null}, {"date": "2022-03-04", "close": 15968000.0, "volume": null}, {"date": "2022-03-07", "close": 17680000.0, "volume": null}, {"date": "2022-03-08", "close": 17056000.0, "volume": null}, {"date": "2022-03-09", "close": 17904000.0, "volume": null}, {"date": "2022-03-10", "close": 16952000.0, "volume": null}, {"date": "2022-03-11", "close": 18800000.0, "volume": null}, {"date": "2022-03-14", "close": 17120000.0, "volume": null}, {"date": "2022-03-15", "close": 17152000.0, "volume": null}, {"date": "2022-03-16", "close": 18360000.0, "volume": null}, {"date": "2022-03-17", "close": 19664000.0, "volume": null}, {"date": "2022-03-18", "close": 21320000.0, "volume": null}, {"date": "2022-03-21", "close": 18928000.0, "volume": null}, {"date": "2022-03-22", "close": 19512000.0, "volume": null}, {"date": "2022-03-23", "close": 19624000.0, "volume": null}, {"date": "2022-03-24", "close": 19768000.0, "volume": null}, {"date": "2022-03-25", "close": 18416000.0, "volume": null}, {"date": "2022-03-28", "close": 18120000.0, "volume": null}, {"date": "2022-03-29", "close": 19112000.0, "volume": null}, {"date": "2022-03-30", "close": 18296000.0, "volume": null}, {"date": "2022-03-31", "close": 18240000.0, "volume": null}, {"date": "2022-04-01", "close": 19024000.0, "volume": null}, {"date": "2022-04-04", "close": 18880000.0, "volume": null}, {"date": "2022-04-05", "close": 18704000.0, "volume": null}, {"date": "2022-04-06", "close": 17336000.0, "volume": null}, {"date": "2022-04-07", "close": 17440000.0, "volume": null}, {"date": "2022-04-08", "close": 15120000.0, "volume": null}, {"date": "2022-04-11", "close": 13800000.0, "volume": null}, {"date": "2022-04-12", "close": 13624000.0, "volume": null}, {"date": "2022-04-13", "close": 14008000.0, "volume": null}, {"date": "2022-04-14", "close": 13512000.0, "volume": null}, {"date": "2022-04-18", "close": 11456000.0, "volume": null}, {"date": "2022-04-19", "close": 12152000.0, "volume": null}, {"date": "2022-04-20", "close": 12000000.0, "volume": null}, {"date": "2022-04-21", "close": 11680000.0, "volume": null}, {"date": "2022-04-22", "close": 11184000.0, "volume": null}, {"date": "2022-04-25", "close": 10256000.0, "volume": null}, {"date": "2022-04-26", "close": 10360000.0, "volume": null}, {"date": "2022-04-27", "close": 10632000.0, "volume": null}, {"date": "2022-04-28", "close": 14400000.0, "volume": 1.0}, {"date": "2022-04-29", "close": 12440000.0, "volume": null}, {"date": "2022-05-02", "close": 11600000.0, "volume": null}, {"date": "2022-05-03", "close": 11968000.0, "volume": null}, {"date": "2022-05-04", "close": 11848000.0, "volume": null}, {"date": "2022-05-05", "close": 11039920.0, "volume": null}, {"date": "2022-05-06", "close": 10384000.0, "volume": null}, {"date": "2022-05-09", "close": 9120000.0, "volume": null}, {"date": "2022-05-10", "close": 9664000.0, "volume": null}, {"date": "2022-05-11", "close": 9240000.0, "volume": null}, {"date": "2022-05-12", "close": 9672000.0, "volume": null}, {"date": "2022-05-13", "close": 10400000.0, "volume": null}, {"date": "2022-05-16", "close": 10248000.0, "volume": null}, {"date": "2022-05-17", "close": 11200000.0, "volume": null}, {"date": "2022-05-18", "close": 10968000.0, "volume": null}, {"date": "2022-05-19", "close": 11244000.0, "volume": null}, {"date": "2022-05-20", "close": 10936000.0, "volume": null}, {"date": "2022-05-23", "close": 10264000.0, "volume": null}, {"date": "2022-05-24", "close": 9896000.0, "volume": null}, {"date": "2022-05-25", "close": 10392000.0, "volume": null}, {"date": "2022-05-26", "close": 10680000.0, "volume": null}, {"date": "2022-05-27", "close": 10736000.0, "volume": null}, {"date": "2022-05-31", "close": 10248000.0, "volume": null}, {"date": "2022-06-01", "close": 9856000.0, "volume": null}, {"date": "2022-06-02", "close": 10672000.0, "volume": null}, {"date": "2022-06-03", "close": 10392000.0, "volume": null}, {"date": "2022-06-06", "close": 10488000.0, "volume": null}, {"date": "2022-06-07", "close": 10408000.0, "volume": null}, {"date": "2022-06-08", "close": 12040000.0, "volume": null}, {"date": "2022-06-09", "close": 12512000.0, "volume": null}, {"date": "2022-06-10", "close": 12008000.0, "volume": null}, {"date": "2022-06-13", "close": 10408000.0, "volume": null}, {"date": "2022-06-14", "close": 8976000.0, "volume": null}, {"date": "2022-06-15", "close": 10328000.0, "volume": null}, {"date": "2022-06-16", "close": 10080000.0, "volume": null}, {"date": "2022-06-17", "close": 10400000.0, "volume": null}, {"date": "2022-06-21", "close": 10344000.0, "volume": null}, {"date": "2022-06-22", "close": 10400000.0, "volume": null}, {"date": "2022-06-23", "close": 10864000.0, "volume": null}, {"date": "2022-06-24", "close": 10360000.0, "volume": null}, {"date": "2022-06-27", "close": 10200000.0, "volume": null}, {"date": "2022-06-28", "close": 10312000.0, "volume": null}, {"date": "2022-06-29", "close": 10504000.0, "volume": 1.0}, {"date": "2022-06-30", "close": 10600000.0, "volume": 1.0}, {"date": "2022-07-01", "close": 9960000.0, "volume": null}, {"date": "2022-07-05", "close": 9552000.0, "volume": null}, {"date": "2022-07-06", "close": 9592000.0, "volume": null}, {"date": "2022-07-07", "close": 9648000.0, "volume": null}, {"date": "2022-07-08", "close": 10552000.0, "volume": null}, {"date": "2022-07-11", "close": 10800000.0, "volume": null}, {"date": "2022-07-12", "close": 10248000.0, "volume": null}, {"date": "2022-07-13", "close": 10400000.0, "volume": null}, {"date": "2022-07-14", "close": 10080000.0, "volume": null}, {"date": "2022-07-15", "close": 10400000.0, "volume": null}, {"date": "2022-07-18", "close": 10400000.0, "volume": null}, {"date": "2022-07-19", "close": 11128000.0, "volume": null}, {"date": "2022-07-20", "close": 11120000.0, "volume": null}, {"date": "2022-07-21", "close": 11504000.0, "volume": null}, {"date": "2022-07-22", "close": 10584000.0, "volume": null}, {"date": "2022-07-25", "close": 10712000.0, "volume": null}, {"date": "2022-07-26", "close": 9776000.0, "volume": null}, {"date": "2022-07-27", "close": 9840000.0, "volume": null}, {"date": "2022-07-28", "close": 9616000.0, "volume": null}, {"date": "2022-07-29", "close": 9776000.0, "volume": null}, {"date": "2022-08-01", "close": 9616000.0, "volume": null}, {"date": "2022-08-02", "close": 9784000.0, "volume": null}, {"date": "2022-08-03", "close": 9920000.0, "volume": null}, {"date": "2022-08-04", "close": 10536000.0, "volume": null}, {"date": "2022-08-05", "close": 10008000.0, "volume": null}, {"date": "2022-08-08", "close": 9912000.0, "volume": null}, {"date": "2022-08-09", "close": 9768000.0, "volume": null}, {"date": "2022-08-10", "close": 9888000.0, "volume": null}, {"date": "2022-08-11", "close": 10560000.0, "volume": null}, {"date": "2022-08-12", "close": 10424000.0, "volume": null}, {"date": "2022-08-15", "close": 10552000.0, "volume": null}, {"date": "2022-08-16", "close": 10216000.0, "volume": null}, {"date": "2022-08-17", "close": 10392000.0, "volume": null}, {"date": "2022-08-18", "close": 9760000.0, "volume": null}, {"date": "2022-08-19", "close": 9536000.0, "volume": null}, {"date": "2022-08-22", "close": 9016000.0, "volume": null}, {"date": "2022-08-23", "close": 9448000.0, "volume": null}, {"date": "2022-08-24", "close": 9664000.0, "volume": null}, {"date": "2022-08-25", "close": 9840000.0, "volume": null}, {"date": "2022-08-26", "close": 9504000.0, "volume": null}, {"date": "2022-08-29", "close": 9208000.0, "volume": null}, {"date": "2022-08-30", "close": 9464000.0, "volume": null}, {"date": "2022-08-31", "close": 9304000.0, "volume": null}, {"date": "2022-09-01", "close": 9120000.0, "volume": null}, {"date": "2022-09-02", "close": 8984000.0, "volume": null}, {"date": "2022-09-06", "close": 8800000.0, "volume": null}, {"date": "2022-09-07", "close": 9080000.0, "volume": null}, {"date": "2022-09-08", "close": 9000000.0, "volume": null}, {"date": "2022-09-09", "close": 9240000.0, "volume": null}, {"date": "2022-09-12", "close": 9224000.0, "volume": null}, {"date": "2022-09-13", "close": 9176000.0, "volume": null}, {"date": "2022-09-14", "close": 9448000.0, "volume": null}, {"date": "2022-09-15", "close": 5711920.0, "volume": 2.0}, {"date": "2022-09-16", "close": 5600000.0, "volume": 1.0}, {"date": "2022-09-19", "close": 5400000.0, "volume": 1.0}, {"date": "2022-09-20", "close": 5272000.0, "volume": null}, {"date": "2022-09-21", "close": 5320000.0, "volume": 1.0}, {"date": "2022-09-22", "close": 5344000.0, "volume": null}, {"date": "2022-09-23", "close": 3536000.0, "volume": null}, {"date": "2022-09-26", "close": 2460000.0, "volume": 1.0}, {"date": "2022-09-27", "close": 2500000.0, "volume": 1.0}, {"date": "2022-09-28", "close": 2640000.0, "volume": null}, {"date": "2022-09-29", "close": 2380000.0, "volume": null}, {"date": "2022-09-30", "close": 2360000.0, "volume": null}, {"date": "2022-10-03", "close": 2660000.0, "volume": 6.0}, {"date": "2022-10-04", "close": 3160000.0, "volume": 1.0}, {"date": "2022-10-05", "close": 3580000.0, "volume": 2.0}, {"date": "2022-10-06", "close": 3120000.0, "volume": 4.0}, {"date": "2022-10-07", "close": 2640000.0, "volume": 1.0}, {"date": "2022-10-10", "close": 2580000.0, "volume": 2.0}, {"date": "2022-10-11", "close": 2380000.0, "volume": 1.0}, {"date": "2022-10-12", "close": 2400000.0, "volume": null}, {"date": "2022-10-13", "close": 2580000.0, "volume": null}, {"date": "2022-10-14", "close": 2500000.0, "volume": null}, {"date": "2022-10-17", "close": 2400000.0, "volume": null}, {"date": "2022-10-18", "close": 2420000.0, "volume": null}, {"date": "2022-10-19", "close": 2460000.0, "volume": null}, {"date": "2022-10-20", "close": 2600000.0, "volume": null}, {"date": "2022-10-21", "close": 2700000.0, "volume": null}, {"date": "2022-10-24", "close": 2520000.0, "volume": null}, {"date": "2022-10-25", "close": 2520000.0, "volume": null}, {"date": "2022-10-26", "close": 2440000.0, "volume": null}, {"date": "2022-10-27", "close": 2300000.0, "volume": null}, {"date": "2022-10-28", "close": 2240000.0, "volume": null}, {"date": "2022-10-31", "close": 2160000.0, "volume": null}, {"date": "2022-11-01", "close": 2484600.0, "volume": null}, {"date": "2022-11-02", "close": 2360000.0, "volume": null}, {"date": "2022-11-03", "close": 2160000.0, "volume": null}, {"date": "2022-11-04", "close": 2340000.0, "volume": null}, {"date": "2022-11-07", "close": 2240000.0, "volume": null}, {"date": "2022-11-08", "close": 2160000.0, "volume": null}, {"date": "2022-11-09", "close": 1940000.0, "volume": null}, {"date": "2022-11-10", "close": 1863600.0, "volume": null}, {"date": "2022-11-11", "close": 1940200.0, "volume": null}, {"date": "2022-11-14", "close": 1947600.0, "volume": null}, {"date": "2022-11-15", "close": 1920000.0, "volume": null}, {"date": "2022-11-16", "close": 1750000.0, "volume": null}, {"date": "2022-11-17", "close": 1538000.0, "volume": null}, {"date": "2022-11-18", "close": 1596000.0, "volume": null}, {"date": "2022-11-21", "close": 1560000.0, "volume": null}, {"date": "2022-11-22", "close": 1596000.0, "volume": null}, {"date": "2022-11-23", "close": 1656000.0, "volume": null}, {"date": "2022-11-25", "close": 1616000.0, "volume": null}, {"date": "2022-11-28", "close": 1630000.0, "volume": null}, {"date": "2022-11-29", "close": 1600000.0, "volume": null}, {"date": "2022-11-30", "close": 1615000.0, "volume": null}, {"date": "2022-12-01", "close": 1676800.0, "volume": null}, {"date": "2022-12-02", "close": 1660402.0, "volume": null}, {"date": "2022-12-05", "close": 1678200.0, "volume": null}, {"date": "2022-12-06", "close": 1556000.0, "volume": null}, {"date": "2022-12-07", "close": 1482200.0, "volume": null}, {"date": "2022-12-08", "close": 1530400.0, "volume": null}, {"date": "2022-12-09", "close": 1552800.0, "volume": null}, {"date": "2022-12-12", "close": 1559798.0, "volume": null}, {"date": "2022-12-13", "close": 1530200.0, "volume": null}, {"date": "2022-12-14", "close": 1532400.0, "volume": null}, {"date": "2022-12-15", "close": 1485000.0, "volume": null}, {"date": "2022-12-16", "close": 1379798.0, "volume": null}, {"date": "2022-12-19", "close": 1422200.0, "volume": null}, {"date": "2022-12-20", "close": 1620000.0, "volume": null}, {"date": "2022-12-21", "close": 1620000.0, "volume": null}, {"date": "2022-12-22", "close": 1600400.0, "volume": null}, {"date": "2022-12-23", "close": 1600000.0, "volume": null}, {"date": "2022-12-27", "close": 1660000.0, "volume": null}, {"date": "2022-12-28", "close": 1600000.0, "volume": null}, {"date": "2022-12-29", "close": 1626200.0, "volume": null}, {"date": "2022-12-30", "close": 1821200.0, "volume": null}, {"date": "2023-01-03", "close": 1800000.0, "volume": null}, {"date": "2023-01-04", "close": 1839800.0, "volume": null}, {"date": "2023-01-05", "close": 2071800.0, "volume": null}, {"date": "2023-01-06", "close": 1960000.0, "volume": null}, {"date": "2023-01-09", "close": 2180000.0, "volume": null}, {"date": "2023-01-10", "close": 2200400.0, "volume": null}, {"date": "2023-01-11", "close": 2318200.0, "volume": null}, {"date": "2023-01-12", "close": 2280000.0, "volume": null}, {"date": "2023-01-13", "close": 2420200.0, "volume": null}, {"date": "2023-01-17", "close": 2599000.0, "volume": null}, {"date": "2023-01-18", "close": 2708400.0, "volume": null}, {"date": "2023-01-19", "close": 2560000.0, "volume": null}, {"date": "2023-01-20", "close": 2669800.0, "volume": null}, {"date": "2023-01-23", "close": 2800000.0, "volume": null}, {"date": "2023-01-24", "close": 2760000.0, "volume": null}, {"date": "2023-01-25", "close": 2794800.0, "volume": null}, {"date": "2023-01-26", "close": 2795600.0, "volume": null}, {"date": "2023-01-27", "close": 3100000.0, "volume": null}, {"date": "2023-01-30", "close": 2800000.0, "volume": null}, {"date": "2023-01-31", "close": 2800000.0, "volume": null}, {"date": "2023-02-01", "close": 2800000.0, "volume": null}, {"date": "2023-02-02", "close": 2820000.0, "volume": null}, {"date": "2023-02-03", "close": 2898800.0, "volume": null}, {"date": "2023-02-06", "close": 2859000.0, "volume": null}, {"date": "2023-02-07", "close": 3039800.0, "volume": null}, {"date": "2023-02-08", "close": 3178200.0, "volume": null}, {"date": "2023-02-09", "close": 3000000.0, "volume": null}, {"date": "2023-02-10", "close": 3300000.0, "volume": null}, {"date": "2023-02-13", "close": 3300000.0, "volume": null}, {"date": "2023-02-14", "close": 3271000.0, "volume": null}, {"date": "2023-02-15", "close": 3400000.0, "volume": null}, {"date": "2023-02-16", "close": 3220000.0, "volume": null}, {"date": "2023-02-17", "close": 3387600.0, "volume": null}, {"date": "2023-02-21", "close": 3420000.0, "volume": null}, {"date": "2023-02-22", "close": 3580000.0, "volume": null}, {"date": "2023-02-23", "close": 3660000.0, "volume": null}, {"date": "2023-02-24", "close": 3640000.0, "volume": null}, {"date": "2023-02-27", "close": 3840000.0, "volume": null}, {"date": "2023-02-28", "close": 3820000.0, "volume": null}, {"date": "2023-03-01", "close": 4000000.0, "volume": null}, {"date": "2023-03-02", "close": 4060000.0, "volume": null}, {"date": "2023-03-03", "close": 4180000.0, "volume": null}, {"date": "2023-03-06", "close": 4358400.0, "volume": null}, {"date": "2023-03-07", "close": 4640000.0, "volume": null}, {"date": "2023-03-08", "close": 4560000.0, "volume": null}, {"date": "2023-03-09", "close": 4660000.0, "volume": null}, {"date": "2023-03-10", "close": 4900000.0, "volume": null}, {"date": "2023-03-13", "close": 4720000.0, "volume": null}, {"date": "2023-03-14", "close": 4700000.0, "volume": null}, {"date": "2023-03-15", "close": 4900000.0, "volume": null}, {"date": "2023-03-16", "close": 5040000.0, "volume": null}, {"date": "2023-03-17", "close": 5220000.0, "volume": null}, {"date": "2023-03-20", "close": 5040000.0, "volume": null}, {"date": "2023-03-21", "close": 4880000.0, "volume": null}, {"date": "2023-03-22", "close": 3100000.0, "volume": 1.0}, {"date": "2023-03-23", "close": 3000000.0, "volume": null}, {"date": "2023-03-24", "close": 3100000.0, "volume": null}, {"date": "2023-03-27", "close": 3680000.0, "volume": null}, {"date": "2023-03-28", "close": 3780000.0, "volume": null}, {"date": "2023-03-29", "close": 3740000.0, "volume": null}, {"date": "2023-03-30", "close": 3620000.0, "volume": null}, {"date": "2023-03-31", "close": 3660000.0, "volume": null}, {"date": "2023-04-03", "close": 3600000.0, "volume": null}, {"date": "2023-04-04", "close": 3620000.0, "volume": null}, {"date": "2023-04-05", "close": 3640000.0, "volume": null}, {"date": "2023-04-06", "close": 3720000.0, "volume": null}, {"date": "2023-04-10", "close": 3868600.0, "volume": null}, {"date": "2023-04-11", "close": 3980000.0, "volume": null}, {"date": "2023-04-12", "close": 3960000.0, "volume": null}, {"date": "2023-04-13", "close": 4140000.0, "volume": null}, {"date": "2023-04-14", "close": 3740000.0, "volume": null}, {"date": "2023-04-17", "close": 3800000.0, "volume": null}, {"date": "2023-04-18", "close": 3660000.0, "volume": null}, {"date": "2023-04-19", "close": 3700000.0, "volume": null}, {"date": "2023-04-20", "close": 3580000.0, "volume": null}, {"date": "2023-04-21", "close": 3480000.0, "volume": null}, {"date": "2023-04-24", "close": 3540000.0, "volume": null}, {"date": "2023-04-25", "close": 3425000.0, "volume": null}, {"date": "2023-04-26", "close": 3400000.0, "volume": null}, {"date": "2023-04-27", "close": 3260000.0, "volume": null}, {"date": "2023-04-28", "close": 3380000.0, "volume": null}, {"date": "2023-05-01", "close": 3120000.0, "volume": null}, {"date": "2023-05-02", "close": 3358000.0, "volume": null}, {"date": "2023-05-03", "close": 3180000.0, "volume": null}, {"date": "2023-05-04", "close": 3240000.0, "volume": null}, {"date": "2023-05-05", "close": 3100000.0, "volume": null}, {"date": "2023-05-08", "close": 2680000.0, "volume": null}, {"date": "2023-05-09", "close": 2446600.0, "volume": null}, {"date": "2023-05-10", "close": 2300000.0, "volume": null}, {"date": "2023-05-11", "close": 2220000.0, "volume": null}, {"date": "2023-05-12", "close": 2100000.0, "volume": null}, {"date": "2023-05-15", "close": 2200000.0, "volume": null}, {"date": "2023-05-16", "close": 2228000.0, "volume": null}, {"date": "2023-05-17", "close": 2180000.0, "volume": null}, {"date": "2023-05-18", "close": 2260000.0, "volume": null}, {"date": "2023-05-19", "close": 2260000.0, "volume": null}, {"date": "2023-05-22", "close": 2460000.0, "volume": null}, {"date": "2023-05-23", "close": 2420000.0, "volume": null}, {"date": "2023-05-24", "close": 2440000.0, "volume": null}, {"date": "2023-05-25", "close": 2460000.0, "volume": null}, {"date": "2023-05-26", "close": 2454400.0, "volume": null}, {"date": "2023-05-30", "close": 2580000.0, "volume": null}, {"date": "2023-05-31", "close": 2620000.0, "volume": null}, {"date": "2023-06-01", "close": 2440000.0, "volume": null}, {"date": "2023-06-02", "close": 2380000.0, "volume": null}, {"date": "2023-06-05", "close": 2420000.0, "volume": null}, {"date": "2023-06-06", "close": 2310000.0, "volume": null}, {"date": "2023-06-07", "close": 2380000.0, "volume": null}, {"date": "2023-06-08", "close": 2600000.0, "volume": null}, {"date": "2023-06-09", "close": 2640000.0, "volume": null}, {"date": "2023-06-12", "close": 2729000.0, "volume": null}, {"date": "2023-06-13", "close": 2400000.0, "volume": null}, {"date": "2023-06-14", "close": 2420000.0, "volume": null}, {"date": "2023-06-15", "close": 2489600.0, "volume": null}, {"date": "2023-06-16", "close": 2920000.0, "volume": null}, {"date": "2023-06-20", "close": 2640000.0, "volume": null}, {"date": "2023-06-21", "close": 2540000.0, "volume": null}, {"date": "2023-06-22", "close": 2520000.0, "volume": null}, {"date": "2023-06-23", "close": 2400000.0, "volume": null}, {"date": "2023-06-26", "close": 2320000.0, "volume": null}, {"date": "2023-06-27", "close": 2260000.0, "volume": null}, {"date": "2023-06-28", "close": 2400000.0, "volume": null}, {"date": "2023-06-29", "close": 2400000.0, "volume": null}, {"date": "2023-06-30", "close": 2800000.0, "volume": null}, {"date": "2023-07-03", "close": 2754000.0, "volume": null}, {"date": "2023-07-05", "close": 2687800.0, "volume": null}, {"date": "2023-07-06", "close": 2520000.0, "volume": null}, {"date": "2023-07-07", "close": 2520000.0, "volume": null}, {"date": "2023-07-10", "close": 2540000.0, "volume": null}, {"date": "2023-07-11", "close": 2600000.0, "volume": null}, {"date": "2023-07-12", "close": 2585400.0, "volume": null}, {"date": "2023-07-13", "close": 2520000.0, "volume": null}, {"date": "2023-07-14", "close": 2620000.0, "volume": null}, {"date": "2023-07-17", "close": 2620000.0, "volume": null}, {"date": "2023-07-18", "close": 2580000.0, "volume": null}, {"date": "2023-07-19", "close": 2580000.0, "volume": null}, {"date": "2023-07-20", "close": 2580000.0, "volume": null}, {"date": "2023-07-21", "close": 2580000.0, "volume": null}, {"date": "2023-07-24", "close": 2540000.0, "volume": null}, {"date": "2023-07-25", "close": 2431000.0, "volume": null}, {"date": "2023-07-26", "close": 2345800.0, "volume": null}, {"date": "2023-07-27", "close": 2298600.0, "volume": null}, {"date": "2023-07-28", "close": 2338800.0, "volume": null}, {"date": "2023-07-31", "close": 2408200.0, "volume": null}, {"date": "2023-08-01", "close": 2422000.0, "volume": null}, {"date": "2023-08-02", "close": 2464000.0, "volume": null}, {"date": "2023-08-03", "close": 2440000.0, "volume": null}, {"date": "2023-08-04", "close": 2400000.0, "volume": null}, {"date": "2023-08-07", "close": 2520000.0, "volume": null}, {"date": "2023-08-08", "close": 2560000.0, "volume": null}, {"date": "2023-08-09", "close": 2563600.0, "volume": null}, {"date": "2023-08-10", "close": 2514000.0, "volume": null}, {"date": "2023-08-11", "close": 2431200.0, "volume": null}, {"date": "2023-08-14", "close": 2467400.0, "volume": null}, {"date": "2023-08-15", "close": 2460000.0, "volume": null}, {"date": "2023-08-16", "close": 2440000.0, "volume": null}, {"date": "2023-08-17", "close": 2547000.0, "volume": null}, {"date": "2023-08-18", "close": 2520000.0, "volume": null}, {"date": "2023-08-21", "close": 2536000.0, "volume": null}, {"date": "2023-08-22", "close": 2600000.0, "volume": null}, {"date": "2023-08-23", "close": 2520000.0, "volume": null}, {"date": "2023-08-24", "close": 2478600.0, "volume": null}, {"date": "2023-08-25", "close": 2572200.0, "volume": null}, {"date": "2023-08-28", "close": 2405400.0, "volume": null}, {"date": "2023-08-29", "close": 2200000.0, "volume": null}, {"date": "2023-08-30", "close": 2260000.0, "volume": null}, {"date": "2023-08-31", "close": 2347000.0, "volume": null}, {"date": "2023-09-01", "close": 2317600.0, "volume": null}, {"date": "2023-09-05", "close": 2295000.0, "volume": null}, {"date": "2023-09-06", "close": 2317600.0, "volume": null}, {"date": "2023-09-07", "close": 2117800.0, "volume": null}, {"date": "2023-09-08", "close": 2097400.0, "volume": null}, {"date": "2023-09-11", "close": 2240000.0, "volume": null}, {"date": "2023-09-12", "close": 2580000.0, "volume": null}, {"date": "2023-09-13", "close": 2696000.0, "volume": null}, {"date": "2023-09-14", "close": 2720600.0, "volume": null}, {"date": "2023-09-15", "close": 2960000.0, "volume": null}, {"date": "2023-09-18", "close": 3120000.0, "volume": null}, {"date": "2023-09-19", "close": 3200000.0, "volume": null}, {"date": "2023-09-20", "close": 2900000.0, "volume": null}, {"date": "2023-09-21", "close": 2460200.0, "volume": null}, {"date": "2023-09-22", "close": 2370000.0, "volume": null}, {"date": "2023-09-25", "close": 2400000.0, "volume": null}, {"date": "2023-09-26", "close": 2640000.0, "volume": null}, {"date": "2023-09-27", "close": 2900000.0, "volume": null}, {"date": "2023-09-28", "close": 3018000.0, "volume": null}, {"date": "2023-09-29", "close": 2040000.0, "volume": 1.0}, {"date": "2023-10-02", "close": 2080000.0, "volume": null}, {"date": "2023-10-03", "close": 1656200.0, "volume": null}, {"date": "2023-10-04", "close": 1530000.0, "volume": null}, {"date": "2023-10-05", "close": 1463800.0, "volume": null}, {"date": "2023-10-06", "close": 1380000.0, "volume": null}, {"date": "2023-10-09", "close": 1280200.0, "volume": null}, {"date": "2023-10-10", "close": 1260000.0, "volume": null}, {"date": "2023-10-11", "close": 1218000.0, "volume": null}, {"date": "2023-10-12", "close": 1239000.0, "volume": null}, {"date": "2023-10-13", "close": 1157600.0, "volume": null}, {"date": "2023-10-16", "close": 1094500.0, "volume": null}, {"date": "2023-10-17", "close": 1064200.0, "volume": null}, {"date": "2023-10-18", "close": 730000.0, "volume": 1.0}, {"date": "2023-10-19", "close": 798000.0, "volume": null}, {"date": "2023-10-20", "close": 702000.0, "volume": null}, {"date": "2023-10-23", "close": 572000.0, "volume": null}, {"date": "2023-10-24", "close": 520600.0, "volume": null}, {"date": "2023-10-25", "close": 559800.0, "volume": null}, {"date": "2023-10-26", "close": 520400.0, "volume": null}, {"date": "2023-10-27", "close": 524000.0, "volume": null}, {"date": "2023-10-30", "close": 461000.0, "volume": null}, {"date": "2023-10-31", "close": 413600.0, "volume": null}, {"date": "2023-11-01", "close": 417000.0, "volume": null}, {"date": "2023-11-02", "close": 433400.0, "volume": null}, {"date": "2023-11-03", "close": 460200.0, "volume": null}, {"date": "2023-11-06", "close": 662000.0, "volume": 1.0}, {"date": "2023-11-07", "close": 443200.0, "volume": 1.0}, {"date": "2023-11-08", "close": 460000.0, "volume": null}, {"date": "2023-11-09", "close": 440000.0, "volume": null}, {"date": "2023-11-10", "close": 430200.0, "volume": null}, {"date": "2023-11-13", "close": 440200.0, "volume": null}, {"date": "2023-11-14", "close": 476000.0, "volume": null}, {"date": "2023-11-15", "close": 490200.0, "volume": null}, {"date": "2023-11-16", "close": 452000.0, "volume": null}, {"date": "2023-11-17", "close": 468600.0, "volume": null}, {"date": "2023-11-20", "close": 478000.0, "volume": null}, {"date": "2023-11-21", "close": 540000.0, "volume": 1.0}, {"date": "2023-11-22", "close": 604000.0, "volume": null}, {"date": "2023-11-24", "close": 615200.0, "volume": null}, {"date": "2023-11-27", "close": 620000.0, "volume": null}, {"date": "2023-11-28", "close": 592400.0, "volume": null}, {"date": "2023-11-29", "close": 592600.0, "volume": null}, {"date": "2023-11-30", "close": 587600.0, "volume": null}, {"date": "2023-12-01", "close": 600000.0, "volume": null}, {"date": "2023-12-04", "close": 607600.0, "volume": null}, {"date": "2023-12-05", "close": 648000.0, "volume": null}, {"date": "2023-12-06", "close": 622600.0, "volume": null}, {"date": "2023-12-07", "close": 589154.0, "volume": null}, {"date": "2023-12-08", "close": 582400.0, "volume": null}, {"date": "2023-12-11", "close": 580000.0, "volume": null}, {"date": "2023-12-12", "close": 619800.0, "volume": null}, {"date": "2023-12-13", "close": 580000.0, "volume": null}, {"date": "2023-12-14", "close": 760000.0, "volume": null}, {"date": "2023-12-15", "close": 790000.0, "volume": null}, {"date": "2023-12-18", "close": 1181000.0, "volume": null}, {"date": "2023-12-19", "close": 1180000.0, "volume": null}, {"date": "2023-12-20", "close": 950000.0, "volume": null}, {"date": "2023-12-21", "close": 733600.0, "volume": null}, {"date": "2023-12-22", "close": 800000.0, "volume": null}, {"date": "2023-12-26", "close": 779800.0, "volume": null}, {"date": "2023-12-27", "close": 759800.0, "volume": null}, {"date": "2023-12-28", "close": 756800.0, "volume": null}, {"date": "2023-12-29", "close": 740000.0, "volume": null}, {"date": "2024-01-02", "close": 702000.0, "volume": null}, {"date": "2024-01-03", "close": 679800.0, "volume": null}, {"date": "2024-01-04", "close": 661000.0, "volume": null}, {"date": "2024-01-05", "close": 700000.0, "volume": null}, {"date": "2024-01-08", "close": 680200.0, "volume": null}, {"date": "2024-01-09", "close": 680000.0, "volume": null}, {"date": "2024-01-10", "close": 714600.0, "volume": null}, {"date": "2024-01-11", "close": 670198.0, "volume": null}, {"date": "2024-01-12", "close": 656000.0, "volume": null}, {"date": "2024-01-16", "close": 698000.0, "volume": null}, {"date": "2024-01-17", "close": 656600.0, "volume": null}, {"date": "2024-01-18", "close": 674000.0, "volume": null}, {"date": "2024-01-19", "close": 666600.0, "volume": null}, {"date": "2024-01-22", "close": 718898.0, "volume": null}, {"date": "2024-01-23", "close": 755400.0, "volume": null}, {"date": "2024-01-24", "close": 703800.0, "volume": null}, {"date": "2024-01-25", "close": 733000.0, "volume": null}, {"date": "2024-01-26", "close": 726200.0, "volume": null}, {"date": "2024-01-29", "close": 688000.0, "volume": null}, {"date": "2024-01-30", "close": 676800.0, "volume": null}, {"date": "2024-01-31", "close": 662000.0, "volume": null}, {"date": "2024-02-01", "close": 618800.0, "volume": null}, {"date": "2024-02-02", "close": 610000.0, "volume": null}, {"date": "2024-02-05", "close": 620000.0, "volume": null}, {"date": "2024-02-06", "close": 588800.0, "volume": null}, {"date": "2024-02-07", "close": 584000.0, "volume": null}, {"date": "2024-02-08", "close": 556800.0, "volume": null}, {"date": "2024-02-09", "close": 575000.0, "volume": null}, {"date": "2024-02-12", "close": 574600.0, "volume": null}, {"date": "2024-02-13", "close": 590800.0, "volume": null}, {"date": "2024-02-14", "close": 559000.0, "volume": null}, {"date": "2024-02-15", "close": 620000.0, "volume": null}, {"date": "2024-02-16", "close": 694110.0, "volume": 1.0}, {"date": "2024-02-20", "close": 820000.0, "volume": 2.0}, {"date": "2024-02-21", "close": 613200.0, "volume": null}, {"date": "2024-02-22", "close": 559800.0, "volume": null}, {"date": "2024-02-23", "close": 488000.0, "volume": null}, {"date": "2024-02-26", "close": 550000.0, "volume": null}, {"date": "2024-02-27", "close": 581200.0, "volume": null}, {"date": "2024-02-28", "close": 577398.0, "volume": null}, {"date": "2024-02-29", "close": 520000.0, "volume": null}, {"date": "2024-03-01", "close": 540000.0, "volume": null}, {"date": "2024-03-04", "close": 520000.0, "volume": null}, {"date": "2024-03-05", "close": 500000.0, "volume": null}, {"date": "2024-03-06", "close": 480200.0, "volume": null}, {"date": "2024-03-07", "close": 477000.0, "volume": null}, {"date": "2024-03-08", "close": 452200.0, "volume": null}, {"date": "2024-03-11", "close": 432000.0, "volume": null}, {"date": "2024-03-12", "close": 468900.0, "volume": null}, {"date": "2024-03-13", "close": 497800.0, "volume": null}, {"date": "2024-03-14", "close": 504998.0, "volume": null}, {"date": "2024-03-15", "close": 539000.0, "volume": null}, {"date": "2024-03-18", "close": 484400.0, "volume": null}, {"date": "2024-03-19", "close": 485600.0, "volume": null}, {"date": "2024-03-20", "close": 504200.0, "volume": null}, {"date": "2024-03-21", "close": 500000.0, "volume": null}, {"date": "2024-03-22", "close": 505000.0, "volume": null}, {"date": "2024-03-25", "close": 481600.0, "volume": null}, {"date": "2024-03-26", "close": 420000.0, "volume": null}, {"date": "2024-03-27", "close": 420200.0, "volume": null}, {"date": "2024-03-28", "close": 431506.0, "volume": null}, {"date": "2024-04-01", "close": 444298.0, "volume": null}, {"date": "2024-04-02", "close": 442400.0, "volume": null}, {"date": "2024-04-03", "close": 410000.0, "volume": null}, {"date": "2024-04-04", "close": 422600.0, "volume": null}, {"date": "2024-04-05", "close": 424400.0, "volume": null}, {"date": "2024-04-08", "close": 424000.0, "volume": null}, {"date": "2024-04-09", "close": 430400.0, "volume": null}, {"date": "2024-04-10", "close": 445500.0, "volume": null}, {"date": "2024-04-11", "close": 452600.0, "volume": null}, {"date": "2024-04-12", "close": 438000.0, "volume": null}, {"date": "2024-04-15", "close": 469600.0, "volume": null}, {"date": "2024-04-16", "close": 467200.0, "volume": null}, {"date": "2024-04-17", "close": 449400.0, "volume": null}, {"date": "2024-04-18", "close": 452000.0, "volume": null}, {"date": "2024-04-19", "close": 480000.0, "volume": null}, {"date": "2024-04-22", "close": 463000.0, "volume": null}, {"date": "2024-04-23", "close": 460000.0, "volume": null}, {"date": "2024-04-24", "close": 450000.0, "volume": null}, {"date": "2024-04-25", "close": 438200.0, "volume": null}, {"date": "2024-04-26", "close": 424200.0, "volume": null}, {"date": "2024-04-29", "close": 447000.0, "volume": null}, {"date": "2024-04-30", "close": 448400.0, "volume": null}, {"date": "2024-05-01", "close": 428200.0, "volume": null}, {"date": "2024-05-02", "close": 479600.0, "volume": null}, {"date": "2024-05-03", "close": 477800.0, "volume": null}, {"date": "2024-05-06", "close": 480000.0, "volume": null}, {"date": "2024-05-07", "close": 436200.0, "volume": null}, {"date": "2024-05-08", "close": 440000.0, "volume": null}, {"date": "2024-05-09", "close": 452000.0, "volume": null}, {"date": "2024-05-10", "close": 450200.0, "volume": null}, {"date": "2024-05-13", "close": 440000.0, "volume": null}, {"date": "2024-05-14", "close": 430400.0, "volume": null}, {"date": "2024-05-15", "close": 436400.0, "volume": null}, {"date": "2024-05-16", "close": 460402.0, "volume": null}, {"date": "2024-05-17", "close": 506000.0, "volume": 1.0}, {"date": "2024-05-20", "close": 519600.0, "volume": null}, {"date": "2024-05-21", "close": 506000.0, "volume": null}, {"date": "2024-05-22", "close": 539800.0, "volume": null}, {"date": "2024-05-23", "close": 538800.0, "volume": null}, {"date": "2024-05-24", "close": 529800.0, "volume": null}, {"date": "2024-05-28", "close": 498000.0, "volume": 2.0}, {"date": "2024-05-29", "close": 440000.0, "volume": null}, {"date": "2024-05-30", "close": 424400.0, "volume": null}, {"date": "2024-05-31", "close": 420200.0, "volume": null}, {"date": "2024-06-03", "close": 471000.0, "volume": null}, {"date": "2024-06-04", "close": 464000.0, "volume": 6.0}, {"date": "2024-06-05", "close": 445000.0, "volume": null}, {"date": "2024-06-06", "close": 423400.0, "volume": null}, {"date": "2024-06-07", "close": 415200.0, "volume": null}, {"date": "2024-06-10", "close": 419600.0, "volume": null}, {"date": "2024-06-11", "close": 410220.0, "volume": null}, {"date": "2024-06-12", "close": 464200.0, "volume": 2.0}, {"date": "2024-06-13", "close": 418000.0, "volume": null}, {"date": "2024-06-14", "close": 433800.0, "volume": null}, {"date": "2024-06-17", "close": 428800.0, "volume": null}, {"date": "2024-06-18", "close": 439598.0, "volume": null}, {"date": "2024-06-20", "close": 429800.0, "volume": null}, {"date": "2024-06-21", "close": 432800.0, "volume": null}, {"date": "2024-06-24", "close": 414800.0, "volume": null}, {"date": "2024-06-25", "close": 439800.0, "volume": null}, {"date": "2024-06-26", "close": 447000.0, "volume": null}, {"date": "2024-06-27", "close": 433598.0, "volume": null}, {"date": "2024-06-28", "close": 424000.0, "volume": null}, {"date": "2024-07-01", "close": 426200.0, "volume": 4.0}, {"date": "2024-07-02", "close": 413400.0, "volume": null}, {"date": "2024-07-03", "close": 413200.0, "volume": null}, {"date": "2024-07-05", "close": 410998.0, "volume": null}, {"date": "2024-07-08", "close": 380600.0, "volume": null}, {"date": "2024-07-09", "close": 374000.0, "volume": null}, {"date": "2024-07-10", "close": 394000.0, "volume": null}, {"date": "2024-07-11", "close": 410400.0, "volume": null}, {"date": "2024-07-12", "close": 406600.0, "volume": null}, {"date": "2024-07-15", "close": 434200.0, "volume": 1.0}, {"date": "2024-07-16", "close": 439800.0, "volume": null}, {"date": "2024-07-17", "close": 432200.0, "volume": null}, {"date": "2024-07-18", "close": 432200.0, "volume": null}, {"date": "2024-07-19", "close": 392200.0, "volume": null}, {"date": "2024-07-22", "close": 400000.0, "volume": null}, {"date": "2024-07-23", "close": 398000.0, "volume": null}, {"date": "2024-07-24", "close": 405200.0, "volume": null}, {"date": "2024-07-25", "close": 420000.0, "volume": null}, {"date": "2024-07-26", "close": 419800.0, "volume": null}, {"date": "2024-07-29", "close": 490000.0, "volume": 2.0}, {"date": "2024-07-30", "close": 512000.0, "volume": 1.0}, {"date": "2024-07-31", "close": 590000.0, "volume": 1.0}, {"date": "2024-08-01", "close": 589800.0, "volume": null}, {"date": "2024-08-02", "close": 591400.0, "volume": 1.0}, {"date": "2024-08-05", "close": 644000.0, "volume": 1.0}, {"date": "2024-08-06", "close": 718000.0, "volume": 2.0}, {"date": "2024-08-07", "close": 999800.0, "volume": 3.0}, {"date": "2024-08-08", "close": 840000.0, "volume": 9.0}, {"date": "2024-08-09", "close": 1160200.0, "volume": 4.0}, {"date": "2024-08-12", "close": 1640000.0, "volume": 2.0}, {"date": "2024-08-13", "close": 1516000.0, "volume": 2.0}, {"date": "2024-08-14", "close": 1403200.0, "volume": 1.0}, {"date": "2024-08-15", "close": 1420200.0, "volume": 2.0}, {"date": "2024-08-16", "close": 1380200.0, "volume": 2.0}, {"date": "2024-08-19", "close": 1470200.0, "volume": 1.0}, {"date": "2024-08-20", "close": 1540000.0, "volume": 1.0}, {"date": "2024-08-21", "close": 1700200.0, "volume": 2.0}, {"date": "2024-08-22", "close": 1902200.0, "volume": 3.0}, {"date": "2024-08-23", "close": 1732200.0, "volume": 2.0}, {"date": "2024-08-26", "close": 1794200.0, "volume": null}, {"date": "2024-08-27", "close": 1682000.0, "volume": 2.0}, {"date": "2024-08-28", "close": 1260200.0, "volume": 2.0}, {"date": "2024-08-29", "close": 1250200.0, "volume": 1.0}, {"date": "2024-08-30", "close": 1239600.0, "volume": null}, {"date": "2024-09-03", "close": 1007200.0, "volume": 1.0}, {"date": "2024-09-04", "close": 1103200.0, "volume": 1.0}, {"date": "2024-09-05", "close": 1132000.0, "volume": 1.0}, {"date": "2024-09-06", "close": 1370800.0, "volume": 1.0}, {"date": "2024-09-09", "close": 1420000.0, "volume": 1.0}, {"date": "2024-09-10", "close": 1300200.0, "volume": 3.0}, {"date": "2024-09-11", "close": 1890000.0, "volume": 2.0}, {"date": "2024-09-12", "close": 2420000.0, "volume": 1.0}, {"date": "2024-09-13", "close": 2860000.0, "volume": 2.0}, {"date": "2024-09-16", "close": 2640000.0, "volume": 1.0}, {"date": "2024-09-17", "close": 3140000.0, "volume": 1.0}, {"date": "2024-09-18", "close": 2720000.0, "volume": 1.0}, {"date": "2024-09-19", "close": 3380000.0, "volume": 1.0}, {"date": "2024-09-20", "close": 3400000.0, "volume": 1.0}, {"date": "2024-09-23", "close": 3080000.0, "volume": null}, {"date": "2024-09-24", "close": 2840000.0, "volume": null}, {"date": "2024-09-25", "close": 2800000.0, "volume": 1.0}, {"date": "2024-09-26", "close": 2540000.0, "volume": null}, {"date": "2024-09-27", "close": 2260000.0, "volume": 1.0}, {"date": "2024-09-30", "close": 2040000.0, "volume": 1.0}, {"date": "2024-10-01", "close": 1796800.0, "volume": 1.0}, {"date": "2024-10-02", "close": 2100000.0, "volume": 1.0}, {"date": "2024-10-03", "close": 900000.0, "volume": 6.0}, {"date": "2024-10-04", "close": 534200.0, "volume": 8.0}, {"date": "2024-10-07", "close": 420000.0, "volume": 6.0}, {"date": "2024-10-08", "close": 430400.0, "volume": 4.0}, {"date": "2024-10-09", "close": 406400.0, "volume": 2.0}, {"date": "2024-10-10", "close": 386400.0, "volume": 2.0}, {"date": "2024-10-11", "close": 363000.0, "volume": 2.0}, {"date": "2024-10-14", "close": 344600.0, "volume": 1.0}, {"date": "2024-10-15", "close": 365800.0, "volume": 1.0}, {"date": "2024-10-16", "close": 357400.0, "volume": 1.0}, {"date": "2024-10-17", "close": 362000.0, "volume": 2.0}, {"date": "2024-10-18", "close": 367000.0, "volume": 1.0}, {"date": "2024-10-21", "close": 390000.0, "volume": 1.0}, {"date": "2024-10-22", "close": 400000.0, "volume": 1.0}, {"date": "2024-10-23", "close": 361200.0, "volume": 1.0}, {"date": "2024-10-24", "close": 352200.0, "volume": 1.0}, {"date": "2024-10-25", "close": 352000.0, "volume": null}, {"date": "2024-10-28", "close": 340400.0, "volume": 1.0}, {"date": "2024-10-29", "close": 333600.0, "volume": 1.0}, {"date": "2024-10-30", "close": 332000.0, "volume": null}, {"date": "2024-10-31", "close": 308600.0, "volume": null}, {"date": "2024-11-01", "close": 312400.0, "volume": null}, {"date": "2024-11-04", "close": 330000.0, "volume": 1.0}, {"date": "2024-11-05", "close": 325600.0, "volume": null}, {"date": "2024-11-06", "close": 313600.0, "volume": 1.0}, {"date": "2024-11-07", "close": 334600.0, "volume": 1.0}, {"date": "2024-11-08", "close": 316600.0, "volume": 1.0}, {"date": "2024-11-11", "close": 281600.0, "volume": 2.0}, {"date": "2024-11-12", "close": 246000.0, "volume": 3.0}, {"date": "2024-11-13", "close": 156000.0, "volume": 7.0}, {"date": "2024-11-14", "close": 143600.0, "volume": 5.0}, {"date": "2024-11-18", "close": 110800.0, "volume": 3.0}, {"date": "2024-11-19", "close": 106600.0, "volume": 5.0}, {"date": "2024-11-20", "close": 116000.0, "volume": 2.0}, {"date": "2024-11-21", "close": 108200.0, "volume": 3.0}, {"date": "2024-11-22", "close": 106000.0, "volume": 2.0}, {"date": "2024-11-25", "close": 123000.0, "volume": 2.0}, {"date": "2024-11-26", "close": 83800.0, "volume": 10.0}, {"date": "2024-11-27", "close": 78800.0, "volume": 8.0}, {"date": "2024-11-29", "close": 76800.0, "volume": 1.0}, {"date": "2024-12-02", "close": 70800.0, "volume": 3.0}, {"date": "2024-12-03", "close": 68400.0, "volume": 2.0}, {"date": "2024-12-04", "close": 62000.0, "volume": 4.0}, {"date": "2024-12-05", "close": 77300.0, "volume": 22.0}, {"date": "2024-12-06", "close": 68200.0, "volume": 415.0}, {"date": "2024-12-09", "close": 70600.0, "volume": 14.0}, {"date": "2024-12-10", "close": 66000.0, "volume": 16.0}, {"date": "2024-12-11", "close": 60600.0, "volume": 10.0}, {"date": "2024-12-12", "close": 58000.0, "volume": 5.0}, {"date": "2024-12-13", "close": 62000.0, "volume": 8.0}, {"date": "2024-12-16", "close": 56400.0, "volume": 12.0}, {"date": "2024-12-17", "close": 55800.0, "volume": 5.0}, {"date": "2024-12-18", "close": 46800.0, "volume": 12.0}, {"date": "2024-12-19", "close": 49400.0, "volume": 12.0}, {"date": "2024-12-20", "close": 46000.0, "volume": 204.0}, {"date": "2024-12-23", "close": 43000.0, "volume": 13.0}, {"date": "2024-12-24", "close": 43200.0, "volume": 342.0}, {"date": "2024-12-26", "close": 52000.0, "volume": 1396.0}, {"date": "2024-12-27", "close": 47000.0, "volume": 94.0}, {"date": "2024-12-30", "close": 40800.0, "volume": 57.0}, {"date": "2024-12-31", "close": 47400.0, "volume": 255.0}, {"date": "2025-01-02", "close": 45200.0, "volume": 36.0}, {"date": "2025-01-03", "close": 44600.0, "volume": 21.0}, {"date": "2025-01-06", "close": 40400.0, "volume": 38.0}, {"date": "2025-01-07", "close": 37600.0, "volume": 34.0}, {"date": "2025-01-08", "close": 33200.0, "volume": 46.0}, {"date": "2025-01-10", "close": 36000.0, "volume": 76.0}, {"date": "2025-01-13", "close": 36600.0, "volume": 20.0}, {"date": "2025-01-14", "close": 38200.0, "volume": 1445.0}, {"date": "2025-01-15", "close": 35600.0, "volume": 40.0}, {"date": "2025-01-16", "close": 35000.0, "volume": 21.0}, {"date": "2025-01-17", "close": 33200.0, "volume": 17.0}, {"date": "2025-01-21", "close": 30000.0, "volume": 29.0}, {"date": "2025-01-22", "close": 30000.0, "volume": 14.0}, {"date": "2025-01-23", "close": 29000.0, "volume": 13.0}, {"date": "2025-01-24", "close": 29400.0, "volume": 251.0}, {"date": "2025-01-27", "close": 31800.0, "volume": 85.0}, {"date": "2025-01-28", "close": 28800.0, "volume": 36.0}, {"date": "2025-01-29", "close": 28800.0, "volume": 22.0}, {"date": "2025-01-30", "close": 30600.0, "volume": 37.0}, {"date": "2025-01-31", "close": 29000.0, "volume": 28.0}, {"date": "2025-02-03", "close": 29000.0, "volume": 16.0}, {"date": "2025-02-04", "close": 30800.0, "volume": 114.0}, {"date": "2025-02-05", "close": 30000.0, "volume": 65.0}, {"date": "2025-02-06", "close": 29400.0, "volume": 27.0}, {"date": "2025-02-07", "close": 29600.0, "volume": 15.0}, {"date": "2025-02-10", "close": 29000.0, "volume": 16.0}, {"date": "2025-02-11", "close": 25400.0, "volume": 38.0}, {"date": "2025-02-12", "close": 24600.0, "volume": 25.0}, {"date": "2025-02-13", "close": 24800.0, "volume": 16.0}, {"date": "2025-02-14", "close": 23800.0, "volume": 13.0}, {"date": "2025-02-18", "close": 23400.0, "volume": 12.0}, {"date": "2025-02-19", "close": 25400.0, "volume": 35.0}, {"date": "2025-02-20", "close": 23300.0, "volume": 19.0}, {"date": "2025-02-21", "close": 23000.0, "volume": 14.0}, {"date": "2025-02-24", "close": 24400.0, "volume": 22.0}, {"date": "2025-02-25", "close": 23400.0, "volume": 19.0}, {"date": "2025-02-26", "close": 22800.0, "volume": 13.0}, {"date": "2025-02-27", "close": 22800.0, "volume": 12.0}, {"date": "2025-02-28", "close": 22800.0, "volume": 7.0}, {"date": "2025-03-03", "close": 22200.0, "volume": 9.0}, {"date": "2025-03-04", "close": 20000.0, "volume": 13.0}, {"date": "2025-03-05", "close": 20800.0, "volume": 4.0}, {"date": "2025-03-06", "close": 20364.0, "volume": 12.0}, {"date": "2025-03-07", "close": 20800.0, "volume": 6.0}, {"date": "2025-03-10", "close": 20200.0, "volume": 10.0}, {"date": "2025-03-11", "close": 20000.0, "volume": 8.0}, {"date": "2025-03-12", "close": 20600.0, "volume": 5.0}, {"date": "2025-03-13", "close": 19982.0, "volume": 11.0}, {"date": "2025-03-14", "close": 20600.0, "volume": 6.0}, {"date": "2025-03-17", "close": 19700.0, "volume": 6.0}, {"date": "2025-03-18", "close": 20200.0, "volume": 27.0}, {"date": "2025-03-19", "close": 20400.0, "volume": 11.0}, {"date": "2025-03-20", "close": 18354.0, "volume": 15.0}, {"date": "2025-03-21", "close": 18198.0, "volume": 13.0}, {"date": "2025-03-24", "close": 18198.0, "volume": 5.0}, {"date": "2025-03-25", "close": 18290.0, "volume": 15.0}, {"date": "2025-03-26", "close": 17400.0, "volume": 7.0}, {"date": "2025-03-27", "close": 16980.0, "volume": 3.0}, {"date": "2025-03-28", "close": 15998.0, "volume": 46.0}, {"date": "2025-03-31", "close": 14182.0, "volume": 465.0}, {"date": "2025-04-01", "close": 14498.0, "volume": 20.0}, {"date": "2025-04-02", "close": 14380.0, "volume": 28.0}, {"date": "2025-04-03", "close": 13384.0, "volume": 5.0}, {"date": "2025-04-04", "close": 15376.0, "volume": 17.0}, {"date": "2025-04-07", "close": 14524.0, "volume": 12.0}, {"date": "2025-04-08", "close": 14598.0, "volume": 7.0}, {"date": "2025-04-09", "close": 21200.0, "volume": 216.0}, {"date": "2025-04-10", "close": 17406.0, "volume": 19.0}, {"date": "2025-04-11", "close": 16200.0, "volume": 8.0}, {"date": "2025-04-14", "close": 15212.0, "volume": 7.0}, {"date": "2025-04-15", "close": 15310.02, "volume": 9.0}, {"date": "2025-04-16", "close": 16041.0, "volume": 7.0}, {"date": "2025-04-17", "close": 15490.0, "volume": 76.0}, {"date": "2025-04-21", "close": 15676.0, "volume": 1036.0}, {"date": "2025-04-22", "close": 14388.0, "volume": 147.0}, {"date": "2025-04-23", "close": 14500.0, "volume": 68.0}, {"date": "2025-04-24", "close": 13800.0, "volume": 40.0}, {"date": "2025-04-25", "close": 14060.0, "volume": 41.0}, {"date": "2025-04-28", "close": 14000.0, "volume": 35.0}, {"date": "2025-04-29", "close": 14000.0, "volume": 19.0}, {"date": "2025-04-30", "close": 13692.0, "volume": 20.0}, {"date": "2025-05-01", "close": 13774.0, "volume": 10.0}, {"date": "2025-05-02", "close": 13802.0, "volume": 11.0}, {"date": "2025-05-05", "close": 19988.0, "volume": 165.0}, {"date": "2025-05-06", "close": 16102.0, "volume": 63.0}, {"date": "2025-05-07", "close": 16004.0, "volume": 12.0}, {"date": "2025-05-08", "close": 21000.0, "volume": 178.0}, {"date": "2025-05-09", "close": 18000.0, "volume": 16.0}, {"date": "2025-05-12", "close": 18148.0, "volume": 14.0}, {"date": "2025-05-13", "close": 20200.0, "volume": 29.0}, {"date": "2025-05-14", "close": 17802.0, "volume": 13.0}, {"date": "2025-05-15", "close": 18016.0, "volume": 16.0}, {"date": "2025-05-16", "close": 18400.0, "volume": 17.0}, {"date": "2025-05-19", "close": 18140.0, "volume": 13.0}, {"date": "2025-05-20", "close": 18002.0, "volume": 17.0}, {"date": "2025-05-21", "close": 18000.0, "volume": 10.0}, {"date": "2025-05-22", "close": 17654.0, "volume": 7.0}, {"date": "2025-05-23", "close": 18000.0, "volume": 11.0}, {"date": "2025-05-27", "close": 19400.0, "volume": 46.0}, {"date": "2025-05-28", "close": 18402.0, "volume": 9.0}, {"date": "2025-05-29", "close": 19900.0, "volume": 145.0}, {"date": "2025-05-30", "close": 19954.0, "volume": 30.0}, {"date": "2025-06-02", "close": 18726.0, "volume": 14.0}, {"date": "2025-06-03", "close": 18716.0, "volume": 12.0}, {"date": "2025-06-04", "close": 18550.0, "volume": 10.0}, {"date": "2025-06-05", "close": 18264.0, "volume": 8.0}, {"date": "2025-06-06", "close": 18000.0, "volume": 11.0}, {"date": "2025-06-09", "close": 18084.0, "volume": 8.0}, {"date": "2025-06-10", "close": 18000.0, "volume": 26.0}, {"date": "2025-06-11", "close": 17980.0, "volume": 37.0}, {"date": "2025-06-12", "close": 17010.0, "volume": 11.0}, {"date": "2025-06-13", "close": 17140.0, "volume": 7.0}, {"date": "2025-06-16", "close": 17202.0, "volume": 2.0}, {"date": "2025-06-17", "close": 17402.0, "volume": 10.0}, {"date": "2025-06-18", "close": 17806.0, "volume": 3.0}, {"date": "2025-06-20", "close": 17800.0, "volume": 3.0}, {"date": "2025-06-23", "close": 19960.0, "volume": 92.0}, {"date": "2025-06-24", "close": 20600.0, "volume": 48.0}, {"date": "2025-06-25", "close": 18600.0, "volume": 12.0}, {"date": "2025-06-26", "close": 16670.0, "volume": 10.0}, {"date": "2025-06-27", "close": 18200.0, "volume": 25.0}, {"date": "2025-06-30", "close": 17252.0, "volume": 4.0}, {"date": "2025-07-01", "close": 17464.0, "volume": 4.0}, {"date": "2025-07-02", "close": 17840.0, "volume": 74.0}, {"date": "2025-07-03", "close": 17400.0, "volume": 63.0}, {"date": "2025-07-07", "close": 18000.0, "volume": 6.0}, {"date": "2025-07-08", "close": 20000.0, "volume": 33.0}, {"date": "2025-07-09", "close": 18767.48, "volume": 2.0}, {"date": "2025-07-10", "close": 19576.0, "volume": 7.0}, {"date": "2025-07-11", "close": 20280.0, "volume": 9.0}, {"date": "2025-07-14", "close": 19002.0, "volume": 6.0}, {"date": "2025-07-15", "close": 19000.0, "volume": 6.0}, {"date": "2025-07-16", "close": 18760.0, "volume": 3.0}, {"date": "2025-07-17", "close": 18820.0, "volume": 2.0}, {"date": "2025-07-18", "close": 18042.0, "volume": 8.0}, {"date": "2025-07-21", "close": 17890.0, "volume": 5.0}, {"date": "2025-07-22", "close": 18500.0, "volume": 15.0}, {"date": "2025-07-23", "close": 18408.0, "volume": 9.0}, {"date": "2025-07-24", "close": 18000.0, "volume": 6.0}, {"date": "2025-07-25", "close": 17608.0, "volume": 5.0}, {"date": "2025-07-28", "close": 17698.0, "volume": 27.0}, {"date": "2025-07-29", "close": 17146.0, "volume": 47.0}, {"date": "2025-07-30", "close": 16598.0, "volume": 5.0}, {"date": "2025-07-31", "close": 14802.0, "volume": 16.0}, {"date": "2025-08-01", "close": 14800.0, "volume": 3.0}, {"date": "2025-08-04", "close": 13601.0, "volume": 11.0}, {"date": "2025-08-05", "close": 14000.0, "volume": 4.0}, {"date": "2025-08-06", "close": 12872.0, "volume": 9.0}, {"date": "2025-08-07", "close": 12760.0, "volume": 2.0}, {"date": "2025-08-08", "close": 11822.0, "volume": 45.0}, {"date": "2025-08-11", "close": 11500.0, "volume": 12.0}, {"date": "2025-08-12", "close": 11200.0, "volume": 8.0}, {"date": "2025-08-13", "close": 3560.0, "volume": 6518.0}, {"date": "2025-08-14", "close": 2872.0, "volume": 2585.0}, {"date": "2025-08-15", "close": 2000.0, "volume": 3591.0}, {"date": "2025-08-18", "close": 1794.0, "volume": 2899.0}, {"date": "2025-08-19", "close": 2496.0, "volume": 18924.0}, {"date": "2025-08-20", "close": 1460.0, "volume": 4601.0}, {"date": "2025-08-21", "close": 1210.0, "volume": 500.0}, {"date": "2025-08-22", "close": 1600.0, "volume": 24323.0}, {"date": "2025-08-25", "close": 1400.0, "volume": 1790.0}, {"date": "2025-08-26", "close": 1400.0, "volume": 910.0}, {"date": "2025-08-27", "close": 1200.0, "volume": 1079.0}, {"date": "2025-08-28", "close": 1200.0, "volume": 719.0}, {"date": "2025-08-29", "close": 1088.0, "volume": 1020.0}, {"date": "2025-09-02", "close": 1016.0, "volume": 872.0}, {"date": "2025-09-03", "close": 1096.0, "volume": 8384.0}, {"date": "2025-09-04", "close": 1040.0, "volume": 221890.0}, {"date": "2025-09-05", "close": 1200.0, "volume": 20173.0}, {"date": "2025-09-08", "close": 1352.0, "volume": 5843.0}, {"date": "2025-09-09", "close": 1752.0, "volume": 50775.0}, {"date": "2025-09-10", "close": 1536.0, "volume": 4545.0}, {"date": "2025-09-11", "close": 1384.0, "volume": 2144.0}, {"date": "2025-09-12", "close": 1336.0, "volume": 1341.0}, {"date": "2025-09-15", "close": 1240.0, "volume": 1138.0}, {"date": "2025-09-16", "close": 1344.0, "volume": 2247.0}, {"date": "2025-09-17", "close": 1328.0, "volume": 966.0}, {"date": "2025-09-18", "close": 1344.0, "volume": 974.0}, {"date": "2025-09-19", "close": 1408.0, "volume": 4460.0}, {"date": "2025-09-22", "close": 1480.0, "volume": 5082.0}, {"date": "2025-09-23", "close": 1360.0, "volume": 1629.0}, {"date": "2025-09-24", "close": 1336.0, "volume": 864.0}, {"date": "2025-09-25", "close": 1304.0, "volume": 854.0}, {"date": "2025-09-26", "close": 1320.0, "volume": 435.0}, {"date": "2025-09-29", "close": 1280.0, "volume": 624.0}, {"date": "2025-09-30", "close": 1216.0, "volume": 874.0}, {"date": "2025-10-01", "close": 1280.0, "volume": 549.0}, {"date": "2025-10-02", "close": 1352.0, "volume": 603.0}, {"date": "2025-10-03", "close": 1320.0, "volume": 503.0}, {"date": "2025-10-06", "close": 1328.0, "volume": 542.0}, {"date": "2025-10-07", "close": 2720.0, "volume": 185610.0}, {"date": "2025-10-08", "close": 1520.0, "volume": 12936.0}, {"date": "2025-10-09", "close": 1488.0, "volume": 2426.0}, {"date": "2025-10-10", "close": 1392.0, "volume": 2596.0}, {"date": "2025-10-13", "close": 1488.0, "volume": 1670.0}, {"date": "2025-10-14", "close": 1608.0, "volume": 3730.0}, {"date": "2025-10-15", "close": 1464.0, "volume": 16269.0}, {"date": "2025-10-16", "close": 1464.0, "volume": 1416.0}, {"date": "2025-10-17", "close": 1328.0, "volume": 1424.0}, {"date": "2025-10-20", "close": 1336.0, "volume": 935.0}, {"date": "2025-10-21", "close": 1224.0, "volume": 1638.0}, {"date": "2025-10-22", "close": 1232.0, "volume": 1273.0}, {"date": "2025-10-23", "close": 1288.0, "volume": 841.0}, {"date": "2025-10-24", "close": 1264.0, "volume": 802.0}, {"date": "2025-10-27", "close": 1256.0, "volume": 657.0}, {"date": "2025-10-28", "close": 1224.0, "volume": 672.0}, {"date": "2025-10-29", "close": 1120.0, "volume": 865.0}, {"date": "2025-10-30", "close": 1064.0, "volume": 614.0}, {"date": "2025-10-31", "close": 1032.0, "volume": 641.0}, {"date": "2025-11-03", "close": 944.0, "volume": 724.0}, {"date": "2025-11-04", "close": 848.0, "volume": 1021.0}, {"date": "2025-11-05", "close": 848.0, "volume": 675.0}, {"date": "2025-11-06", "close": 840.0, "volume": 1060.0}, {"date": "2025-11-07", "close": 872.0, "volume": 559.0}, {"date": "2025-11-10", "close": 864.0, "volume": 974.0}, {"date": "2025-11-11", "close": 904.0, "volume": 455.0}, {"date": "2025-11-12", "close": 880.0, "volume": 637.0}, {"date": "2025-11-13", "close": 832.0, "volume": 574.0}, {"date": "2025-11-14", "close": 840.0, "volume": 418.0}, {"date": "2025-11-17", "close": 816.0, "volume": 368.0}, {"date": "2025-11-18", "close": 796.88, "volume": 361.0}, {"date": "2025-11-19", "close": 640.0, "volume": 820.0}, {"date": "2025-11-20", "close": 592.0, "volume": 1103.0}, {"date": "2025-11-21", "close": 608.0, "volume": 535.0}, {"date": "2025-11-24", "close": 584.08, "volume": 685.0}, {"date": "2025-11-25", "close": 627.92, "volume": 558.0}, {"date": "2025-11-26", "close": 658.0, "volume": 251.0}, {"date": "2025-11-28", "close": 712.0, "volume": 300.0}, {"date": "2025-12-01", "close": 637.52, "volume": 327.0}, {"date": "2025-12-02", "close": 632.8, "volume": 236.0}, {"date": "2025-12-03", "close": 615.2, "volume": 767.0}, {"date": "2025-12-04", "close": 642.32, "volume": 237.0}, {"date": "2025-12-05", "close": 583.76, "volume": 406.0}, {"date": "2025-12-08", "close": 579.36, "volume": 677.0}, {"date": "2025-12-09", "close": 616.72, "volume": 499.0}, {"date": "2025-12-10", "close": 589.36, "volume": 262.0}, {"date": "2025-12-11", "close": 600.0, "volume": 306.0}, {"date": "2025-12-12", "close": 576.0, "volume": 300.0}, {"date": "2025-12-15", "close": 546.32, "volume": 480.0}, {"date": "2025-12-16", "close": 525.28, "volume": 597.0}, {"date": "2025-12-17", "close": 524.0, "volume": 164.0}, {"date": "2025-12-18", "close": 816.0, "volume": 14910.0}, {"date": "2025-12-19", "close": 520.0, "volume": 5015.0}, {"date": "2025-12-22", "close": 538.88, "volume": 3067.0}, {"date": "2025-12-23", "close": 506.24, "volume": 760.0}, {"date": "2025-12-24", "close": 516.4, "volume": 377.0}, {"date": "2025-12-26", "close": 513.76, "volume": 664.0}, {"date": "2025-12-29", "close": 500.56, "volume": 519.0}, {"date": "2025-12-30", "close": 498.72, "volume": 503.0}, {"date": "2025-12-31", "close": 463.28, "volume": 814.0}, {"date": "2026-01-02", "close": 496.96, "volume": 343.0}, {"date": "2026-01-05", "close": 560.0, "volume": 401.0}, {"date": "2026-01-06", "close": 560.24, "volume": 256.0}, {"date": "2026-01-07", "close": 544.16, "volume": 210.0}, {"date": "2026-01-08", "close": 588.32, "volume": 323.0}, {"date": "2026-01-09", "close": 634.96, "volume": 506.0}, {"date": "2026-01-12", "close": 627.28, "volume": 427.0}, {"date": "2026-01-13", "close": 592.08, "volume": 720.0}, {"date": "2026-01-14", "close": 523.2, "volume": 1137.0}, {"date": "2026-01-15", "close": 556.32, "volume": 618.0}, {"date": "2026-01-16", "close": 527.6, "volume": 1071.0}, {"date": "2026-01-20", "close": 498.0, "volume": 1166.0}, {"date": "2026-01-21", "close": 503.36, "volume": 1254.0}, {"date": "2026-01-22", "close": 464.0, "volume": 1999.0}, {"date": "2026-01-23", "close": 478.08, "volume": 1001.0}, {"date": "2026-01-26", "close": 487.44, "volume": 797.0}, {"date": "2026-01-27", "close": 792.08, "volume": 15979.0}, {"date": "2026-01-28", "close": 704.0, "volume": 6345.0}, {"date": "2026-01-29", "close": 800.0, "volume": 6592.0}, {"date": "2026-01-30", "close": 633.12, "volume": 1072.0}, {"date": "2026-02-02", "close": 528.08, "volume": 240.0}, {"date": "2026-02-03", "close": 538.72, "volume": 182.0}, {"date": "2026-02-04", "close": 544.4, "volume": 508.0}, {"date": "2026-02-05", "close": 488.0, "volume": 259.0}, {"date": "2026-02-06", "close": 398.16, "volume": 7899.0}, {"date": "2026-02-09", "close": 299.36, "volume": 4710.0}, {"date": "2026-02-10", "close": 214.4, "volume": 12155.0}, {"date": "2026-02-11", "close": 184.0, "volume": 3357.0}, {"date": "2026-02-12", "close": 202.72, "volume": 5470.0}, {"date": "2026-02-13", "close": 187.6, "volume": 2778.0}, {"date": "2026-02-17", "close": 171.84, "volume": 1693.0}, {"date": "2026-02-18", "close": 182.72, "volume": 30387.0}, {"date": "2026-02-19", "close": 192.96, "volume": 1801.0}, {"date": "2026-02-20", "close": 197.76, "volume": 2190.0}, {"date": "2026-02-23", "close": 205.68, "volume": 409.0}, {"date": "2026-02-24", "close": 211.76, "volume": 499.0}, {"date": "2026-02-25", "close": 220.64, "volume": 498.0}, {"date": "2026-02-26", "close": 226.96, "volume": 818.0}, {"date": "2026-02-27", "close": 208.8, "volume": 477.0}, {"date": "2026-03-02", "close": 187.6, "volume": 556.0}, {"date": "2026-03-03", "close": 162.32, "volume": 1482.0}, {"date": "2026-03-04", "close": 176.64, "volume": 726.0}, {"date": "2026-03-05", "close": 183.6, "volume": 687.0}, {"date": "2026-03-06", "close": 176.32, "volume": 487.0}, {"date": "2026-03-09", "close": 156.32, "volume": 924.0}, {"date": "2026-03-10", "close": 128.48, "volume": 2895.0}, {"date": "2026-03-11", "close": 86.24, "volume": 11146.0}, {"date": "2026-03-12", "close": 69.68, "volume": 8668.0}, {"date": "2026-03-13", "close": 46.44, "volume": 50738.0}, {"date": "2026-03-16", "close": 32.0, "volume": 24251.0}, {"date": "2026-03-17", "close": 28.4, "volume": 20306.0}, {"date": "2026-03-18", "close": 25.76, "volume": 8658.0}, {"date": "2026-03-19", "close": 26.4, "volume": 6483.0}, {"date": "2026-03-20", "close": 23.44, "volume": 7472.0}, {"date": "2026-03-23", "close": 23.92, "volume": 10519.0}, {"date": "2026-03-24", "close": 21.12, "volume": 3476.0}, {"date": "2026-03-25", "close": 19.12, "volume": 4564.0}, {"date": "2026-03-26", "close": 18.56, "volume": 6504.0}, {"date": "2026-03-27", "close": 18.32, "volume": 8422.0}, {"date": "2026-03-30", "close": 16.08, "volume": 405145.0}, {"date": "2026-03-31", "close": 15.84, "volume": 36438.0}, {"date": "2026-04-01", "close": 17.44, "volume": 27498.0}, {"date": "2026-04-02", "close": 15.04, "volume": 13657.0}, {"date": "2026-04-06", "close": 15.28, "volume": 14886.0}, {"date": "2026-04-07", "close": 14.4, "volume": 4221.0}, {"date": "2026-04-08", "close": 14.16, "volume": 8959.0}, {"date": "2026-04-09", "close": 13.76, "volume": 5553.0}, {"date": "2026-04-10", "close": 13.68, "volume": 13998.0}, {"date": "2026-04-13", "close": 14.8, "volume": 4520.0}, {"date": "2026-04-14", "close": 14.16, "volume": 5981.0}, {"date": "2026-04-15", "close": 14.56, "volume": 2722.0}, {"date": "2026-04-16", "close": 13.68, "volume": 4973.0}, {"date": "2026-04-17", "close": 13.84, "volume": 10912.0}, {"date": "2026-04-20", "close": 14.64, "volume": 3920.0}, {"date": "2026-04-21", "close": 14.88, "volume": 2273.0}, {"date": "2026-04-22", "close": 14.88, "volume": 1945.0}, {"date": "2026-04-23", "close": 13.6, "volume": 3670.0}, {"date": "2026-04-24", "close": 13.36, "volume": 7740.0}, {"date": "2026-04-27", "close": 12.72, "volume": 2643.0}, {"date": "2026-04-28", "close": 12.32, "volume": 760.0}, {"date": "2026-04-29", "close": 12.72, "volume": 1570.0}, {"date": "2026-04-30", "close": 13.44, "volume": 1123.0}, {"date": "2026-05-01", "close": 13.2, "volume": 2339.0}, {"date": "2026-05-04", "close": 13.6, "volume": 1273.0}, {"date": "2026-05-05", "close": 14.72, "volume": 2357.0}, {"date": "2026-05-06", "close": 14.0, "volume": 4239.0}, {"date": "2026-05-07", "close": 13.376, "volume": 1417.0}, {"date": "2026-05-08", "close": 14.08, "volume": 2416.0}, {"date": "2026-05-11", "close": 13.9272, "volume": 2544.0}, {"date": "2026-05-12", "close": 13.2, "volume": 2653.0}, {"date": "2026-05-13", "close": 13.2, "volume": 3066.0}, {"date": "2026-05-14", "close": 13.84, "volume": 2591.0}, {"date": "2026-05-15", "close": 13.76, "volume": 2306.0}, {"date": "2026-05-18", "close": 12.24, "volume": 8452.0}, {"date": "2026-05-19", "close": 12.72, "volume": 1744.0}, {"date": "2026-05-20", "close": 13.12, "volume": 1603.0}, {"date": "2026-05-21", "close": 13.744, "volume": 1080.0}, {"date": "2026-05-22", "close": 13.92, "volume": 1627.0}, {"date": "2026-05-26", "close": 13.68, "volume": 1907.0}, {"date": "2026-05-27", "close": 13.84, "volume": 1548.0}, {"date": "2026-05-28", "close": 13.68, "volume": 1367.0}, {"date": "2026-05-29", "close": 14.0, "volume": 5551.0}, {"date": "2026-06-01", "close": 14.16, "volume": 129961.0}, {"date": "2026-06-02", "close": 13.92, "volume": 298322.0}, {"date": "2026-06-03", "close": 11.76, "volume": 36384.0}, {"date": "2026-06-04", "close": 12.08, "volume": 12626.0}, {"date": "2026-06-05", "close": 11.52, "volume": 6730.0}, {"date": "2026-06-08", "close": 10.48, "volume": 37383.0}, {"date": "2026-06-09", "close": 10.08, "volume": 270792.0}, {"date": "2026-06-10", "close": 10.32, "volume": 29015.0}, {"date": "2026-06-11", "close": 9.68, "volume": 2610969.0}, {"date": "2026-06-12", "close": 7.4032, "volume": 147023.0}, {"date": "2026-06-15", "close": 7.6168, "volume": 1680208.0}, {"date": "2026-06-16", "close": 7.3424, "volume": 441023.0}, {"date": "2026-06-17", "close": 6.368, "volume": 89220.0}, {"date": "2026-06-18", "close": 5.1736, "volume": 95624.0}, {"date": "2026-06-22", "close": 5.1504, "volume": 37122.0}, {"date": "2026-06-23", "close": 5.6, "volume": 30543.0}, {"date": "2026-06-24", "close": 5.1928, "volume": 40668.0}, {"date": "2026-06-25", "close": 4.6776, "volume": 48666.0}, {"date": "2026-06-26", "close": 5.104, "volume": 19273.0}, {"date": "2026-06-29", "close": 5.2312, "volume": 9288.0}, {"date": "2026-06-30", "close": 5.0112, "volume": 8085.0}, {"date": "2026-07-01", "close": 4.962, "volume": 10933.0}, {"date": "2026-07-02", "close": 4.7504, "volume": 9957.0}, {"date": "2026-07-06", "close": 4.0576, "volume": 2161720.0}, {"date": "2026-07-07", "close": 3.896, "volume": 63321.0}, {"date": "2026-07-08", "close": 4.0, "volume": 40415.0}, {"date": "2026-07-09", "close": 4.072, "volume": 1322770.0}, {"date": "2026-07-10", "close": 3.5944, "volume": 262553.0}, {"date": "2026-07-13", "close": 3.424, "volume": 87211.0}, {"date": "2026-07-14", "close": 3.12, "volume": 52194.0}, {"date": "2026-07-15", "close": 3.248, "volume": 54242.0}, {"date": "2026-07-16", "close": 3.32, "volume": 32844.0}, {"date": "2026-07-17", "close": 3.1984, "volume": 50735.0}, {"date": "2026-07-20", "close": 3.2504, "volume": 35042.0}, {"date": "2026-07-21", "close": 3.0048, "volume": 5188386.0}, {"date": "2026-07-22", "close": 2.3696, "volume": 516425.0}, {"date": "2026-07-23", "close": 2.184, "volume": 209114.0}, {"date": "2026-07-24", "close": 2.24, "volume": 168352.0}, {"date": "2026-07-27", "close": 2.69, "volume": 335204.0}, {"date": "2026-07-28", "close": 2.93, "volume": 463984.0}, {"date": "2026-07-29", "close": 2.4, "volume": 256720.0}, {"date": "2026-07-30", "close": 2.83, "volume": 434553.0}, {"date": "2026-07-31", "close": 2.38, "volume": 226117.0}, {"date": "2026-08-03", "close": 2.48, "volume": 280617.0}, {"date": "2026-08-04", "close": 2.65, "volume": 147598.0}, {"date": "2026-08-05", "close": 2.81, "volume": 197064.0}, {"date": "2026-08-06", "close": 2.47, "volume": 67706.0}, {"date": "2026-08-07", "close": 2.47, "volume": 159560.0}, {"date": "2026-08-10", "close": 2.73, "volume": 563847.0}, {"date": "2026-08-11", "close": 2.65, "volume": 242513.0}, {"date": "2026-08-12", "close": 2.58, "volume": 273417.0}, {"date": "2026-08-13", "close": 2.34, "volume": 1663319.0}, {"date": "2026-08-14", "close": 2.08, "volume": 229556.0}, {"date": "2026-08-17", "close": 2.12, "volume": 119742.0}, {"date": "2026-08-18", "close": 2.23, "volume": 83564.0}, {"date": "2026-08-19", "close": 2.24, "volume": 25797000.0}, {"date": "2026-08-20", "close": 1.98, "volume": 393352.0}, {"date": "2026-08-21", "close": 1.77, "volume": 237253.0}, {"date": "2026-08-24", "close": 1.8, "volume": 120221.0}, {"date": "2026-08-25", "close": 1.75, "volume": 107082.0}, {"date": "2026-08-26", "close": 1.76, "volume": 91517.0}, {"date": "2026-08-27", "close": 1.76, "volume": 29617.0}, {"date": "2026-08-28", "close": 1.62, "volume": 64350.0}, {"date": "2026-08-31", "close": 1.69, "volume": 58437.0}, {"date": "2026-09-01", "close": 1.56, "volume": 53960.0}, {"date": "2026-09-02", "close": 1.64, "volume": 54257.0}, {"date": "2026-09-03", "close": 1.68, "volume": 30805.0}, {"date": "2026-09-04", "close": 1.6, "volume": 46111.0}, {"date": "2026-09-08", "close": 1.61, "volume": 23295.0}, {"date": "2026-09-09", "close": 1.55, "volume": 21416.0}, {"date": "2026-09-10", "close": 1.47, "volume": 41289.0}, {"date": "2026-09-11", "close": 1.41, "volume": 46373.0}, {"date": "2026-09-14", "close": 1.41, "volume": 28744.0}, {"date": "2026-09-15", "close": 1.33, "volume": 21661.0}, {"date": "2026-09-16", "close": 1.32, "volume": 26573.0}, {"date": "2026-09-17", "close": 1.36, "volume": 43051.0}, {"date": "2026-09-18", "close": 1.48, "volume": 53475.0}, {"date": "2026-09-21", "close": 1.42, "volume": 30637.0}, {"date": "2026-09-22", "close": 1.38, "volume": 22100.0}, {"date": "2026-09-23", "close": 1.38, "volume": 29477.0}], "refreshing": true}