{"ticker": "FSSL", "overview": {"cik": "2065812", "ticker": "FSSL", "name": "FS Specialty Lending Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092148", "price_sensitive": true}, {"form": "N-PX", "date": "2026-07-20", "title": "Form N-PX", "accession": "0001104659-26-085096", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001104659-26-076383", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075761", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075760", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001104659-26-071887", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001104659-26-071883", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065718", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-05-22", "title": "Form NPORT-P", "accession": "0001410368-26-050436", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-27", "title": "Form 40-17G", "accession": "0001104659-26-049418", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027682", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025044", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027042", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025884", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025881", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025305", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023491", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022828", "price_sensitive": true}, {"form": "N-CSR", "date": "2026-03-02", "title": "Form N-CSR", "accession": "0001628280-26-013180", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020653", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8-K", "accession": "0001104659-25-125206", "price_sensitive": true}, {"form": "4", "date": "2025-12-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-120640", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-118860", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-117309", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FSSL", "has_prices": true, "as_of": "2026-09-23", "last": 11.69, "prev_close": 11.87, "change": -0.17999999999999972, "change_pct": -0.015164279696714383, "session_volume": 335514.0, "vwap_5": 11.828563857035899, "vwap_20": 11.759739796536975, "vwap_60": 11.319141404983023, "vwap_250": 12.743014209651177, "high_52w": 14.35, "low_52w": 10.83, "avg_volume_20": 231757.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034660-T9", "src": "CONGRESS", "ticker": "FSSL", "cik": "", "company": "FS Specialty Lending Fund", "company_raw": "Specialty Lending Fund Common\nShares of Beneficial Interest", "who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Walberg sells FSSL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222640}, {"id": "HOUSE-2026-20034660-T8", "src": "CONGRESS", "ticker": "FSSL", "cik": "", "company": "FS Specialty Lending Fund", "company_raw": "Specialty Lending Fund Common\nShares of Beneficial Interest", "who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Walberg picks up FSSL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912400}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FS Specialty Lending Fund Common Shares of Beneficial Interest", "new_value": "FS Specialty Lending Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002065812", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002065812", "applied": 1, "detected_at": "2026-10-24T19:03:48.932319"}]}, "key_people": [{"who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092148", "price_sensitive": true}, {"form": "N-PX", "date": "2026-07-20", "title": "Form N-PX", "accession": "0001104659-26-085096", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001104659-26-076383", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075761", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001104659-26-075760", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001104659-26-071887", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001104659-26-071883", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065718", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-05-22", "title": "Form NPORT-P", "accession": "0001410368-26-050436", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-27", "title": "Form 40-17G", "accession": "0001104659-26-049418", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027682", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025044", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027042", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025884", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025881", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025305", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023491", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022828", "price_sensitive": true}, {"form": "N-CSR", "date": "2026-03-02", "title": "Form N-CSR", "accession": "0001628280-26-013180", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020653", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8-K", "accession": "0001104659-25-125206", "price_sensitive": true}, {"form": "4", "date": "2025-12-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-120640", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-118860", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-117309", "price_sensitive": false}], "performance": {"ticker": "FSSL", "has_prices": true, "summary": {"n": 1, "avg": -0.2268365113064413, "win_rate": 0.0, "best": -0.2268365113064413, "worst": -0.2268365113064413, "as_of": "2026-09-23"}, "buys": [{"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 1001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 15.1197, "return": -0.2268365113064413}]}, "price_series": [{"date": "2016-09-23", "close": 0.0001, "volume": null}, {"date": "2016-09-26", "close": 0.0001, "volume": null}, {"date": "2016-09-27", "close": 0.0001, "volume": null}, {"date": "2016-09-28", "close": 0.0001, "volume": null}, {"date": "2016-09-29", "close": 0.0001, "volume": null}, {"date": "2016-09-30", "close": 0.0001, "volume": null}, {"date": "2016-10-03", "close": 0.0001, "volume": null}, {"date": "2016-10-04", "close": 0.0001, "volume": null}, {"date": "2016-10-05", "close": 0.0001, "volume": null}, {"date": "2016-10-06", "close": 0.0001, "volume": null}, {"date": "2016-10-07", "close": 0.0001, "volume": null}, {"date": "2016-10-10", "close": 0.0001, "volume": null}, {"date": "2016-10-11", "close": 0.0001, "volume": null}, {"date": "2016-10-12", "close": 0.0001, "volume": null}, {"date": "2016-10-13", "close": 0.0001, "volume": null}, {"date": "2016-10-14", "close": 0.0001, "volume": null}, {"date": "2016-10-17", "close": 0.0001, "volume": null}, {"date": "2016-10-18", "close": 0.0001, "volume": null}, {"date": "2016-10-19", "close": 0.0001, "volume": null}, {"date": "2016-10-20", "close": 0.0001, "volume": null}, {"date": "2016-10-21", "close": 0.0001, "volume": null}, {"date": "2016-10-24", "close": 0.0001, "volume": null}, {"date": "2016-10-25", "close": 0.0001, "volume": null}, {"date": "2016-10-26", "close": 0.0001, "volume": null}, {"date": "2016-10-27", "close": 0.0001, "volume": null}, {"date": "2016-10-28", "close": 0.0001, "volume": null}, {"date": "2016-10-31", "close": 0.0001, "volume": null}, {"date": "2016-11-01", "close": 0.0001, "volume": null}, {"date": "2016-11-02", "close": 0.0001, "volume": null}, {"date": "2016-11-03", "close": 0.0001, "volume": null}, {"date": "2016-11-04", "close": 0.0001, "volume": null}, {"date": "2016-11-07", "close": 0.0001, "volume": null}, {"date": "2016-11-08", "close": 0.0001, "volume": null}, {"date": "2016-11-09", "close": 0.0001, "volume": null}, {"date": "2016-11-10", "close": 0.0001, "volume": null}, {"date": "2016-11-11", "close": 0.0001, "volume": null}, {"date": "2016-11-14", "close": 0.0001, "volume": null}, {"date": "2016-11-15", "close": 0.0001, "volume": null}, {"date": "2016-11-16", "close": 0.0001, "volume": null}, {"date": "2016-11-17", "close": 0.0001, "volume": null}, {"date": "2016-11-18", "close": 0.0001, "volume": null}, {"date": "2016-11-21", "close": 0.0001, "volume": null}, {"date": "2016-11-22", "close": 0.0001, "volume": null}, {"date": "2016-11-23", "close": 0.0001, "volume": null}, {"date": "2016-11-25", "close": 0.0001, "volume": null}, {"date": "2016-11-28", "close": 0.0001, "volume": null}, {"date": "2016-11-29", "close": 0.0001, "volume": null}, {"date": "2016-11-30", "close": 0.0001, "volume": null}, {"date": "2016-12-01", "close": 0.0001, "volume": null}, {"date": "2016-12-02", "close": 0.0001, "volume": null}, {"date": "2016-12-05", "close": 0.0001, "volume": null}, {"date": "2016-12-06", "close": 0.0001, "volume": null}, {"date": "2016-12-07", "close": 0.0001, "volume": null}, {"date": "2016-12-08", "close": 0.0001, "volume": null}, {"date": "2016-12-09", "close": 0.0001, "volume": null}, {"date": "2016-12-12", "close": 0.0001, "volume": null}, {"date": "2016-12-13", "close": 0.0001, "volume": null}, {"date": "2016-12-14", "close": 0.0001, "volume": null}, {"date": "2016-12-15", "close": 0.0001, "volume": null}, {"date": "2016-12-16", "close": 0.0001, "volume": null}, {"date": "2016-12-19", "close": 0.0001, "volume": null}, {"date": "2016-12-20", "close": 0.0001, "volume": null}, {"date": "2016-12-21", "close": 0.0001, "volume": null}, {"date": "2016-12-22", "close": 0.0001, "volume": null}, {"date": "2016-12-23", "close": 0.0001, "volume": null}, {"date": "2016-12-27", "close": 0.0001, "volume": null}, {"date": "2016-12-28", "close": 0.0001, "volume": null}, {"date": "2016-12-29", "close": 0.0001, "volume": null}, {"date": "2016-12-30", "close": 0.0001, "volume": null}, {"date": "2017-01-03", "close": 0.0001, "volume": null}, {"date": "2017-01-04", "close": 0.0001, "volume": null}, {"date": "2017-01-05", "close": 0.0001, "volume": null}, {"date": "2017-01-06", "close": 0.0001, "volume": null}, {"date": "2017-01-09", "close": 0.0001, "volume": null}, {"date": "2017-01-10", "close": 0.0001, "volume": null}, {"date": "2017-01-11", "close": 0.0001, "volume": null}, {"date": "2017-01-12", "close": 0.0001, "volume": null}, {"date": "2017-01-13", "close": 0.0001, "volume": null}, {"date": "2017-01-17", "close": 0.0001, "volume": null}, {"date": "2017-01-18", "close": 0.0001, "volume": null}, {"date": "2017-01-19", "close": 0.0001, "volume": null}, {"date": "2017-01-20", "close": 0.0001, "volume": null}, {"date": "2017-01-23", "close": 0.0001, "volume": null}, {"date": "2017-01-24", "close": 0.0001, "volume": null}, {"date": "2017-01-25", "close": 0.0001, "volume": null}, {"date": "2017-01-26", "close": 0.0001, "volume": null}, {"date": "2017-01-27", "close": 0.0001, "volume": null}, {"date": "2017-01-30", "close": 0.0001, "volume": null}, {"date": "2017-01-31", "close": 0.0001, "volume": null}, {"date": "2017-02-01", "close": 0.0001, "volume": null}, {"date": "2017-02-02", "close": 0.0001, "volume": null}, {"date": "2017-02-03", "close": 0.0001, "volume": null}, {"date": "2017-02-06", "close": 0.0001, "volume": null}, {"date": "2017-02-07", "close": 0.0001, "volume": null}, {"date": "2017-02-08", "close": 0.0001, "volume": null}, {"date": "2017-02-09", "close": 0.0001, "volume": null}, {"date": "2017-02-10", "close": 0.0001, "volume": null}, {"date": "2017-02-13", "close": 0.0001, "volume": null}, {"date": "2017-02-14", "close": 0.0001, "volume": null}, {"date": "2017-02-15", "close": 0.0001, "volume": null}, {"date": "2017-02-16", "close": 0.0001, "volume": null}, {"date": "2017-02-17", "close": 0.0001, "volume": null}, {"date": "2017-02-21", "close": 0.0001, "volume": null}, {"date": "2017-02-22", "close": 0.0001, "volume": null}, {"date": "2017-02-23", "close": 0.0001, "volume": null}, {"date": "2017-02-24", "close": 0.0001, "volume": null}, {"date": "2017-02-27", "close": 0.0001, "volume": null}, {"date": "2017-02-28", "close": 0.0001, "volume": null}, {"date": "2017-03-01", "close": 0.0001, "volume": null}, {"date": "2017-03-02", "close": 0.0001, "volume": null}, {"date": "2017-03-03", "close": 0.0001, "volume": null}, {"date": "2017-03-06", "close": 0.0001, "volume": null}, {"date": "2017-03-07", "close": 0.0001, "volume": null}, {"date": "2017-03-08", "close": 0.0001, "volume": null}, {"date": "2017-03-09", "close": 0.0001, "volume": null}, {"date": "2017-03-10", "close": 0.0001, "volume": null}, {"date": "2017-03-13", "close": 0.0001, "volume": null}, {"date": "2017-03-14", "close": 0.0001, "volume": null}, {"date": "2017-03-15", "close": 0.0001, "volume": null}, {"date": "2017-03-16", "close": 0.0001, "volume": null}, {"date": "2017-03-17", "close": 0.0001, "volume": null}, {"date": "2017-03-20", "close": 0.0001, "volume": null}, {"date": "2017-03-21", "close": 0.0001, "volume": null}, {"date": "2017-03-22", "close": 0.0001, "volume": null}, {"date": "2017-03-23", "close": 0.0001, "volume": null}, {"date": "2017-03-24", "close": 0.0001, "volume": null}, {"date": "2017-03-27", "close": 0.0001, "volume": null}, {"date": "2017-03-28", "close": 0.0001, "volume": null}, {"date": "2017-03-29", "close": 0.0001, "volume": null}, {"date": "2017-03-30", "close": 0.0001, "volume": null}, {"date": "2017-03-31", "close": 0.0001, "volume": null}, {"date": "2017-04-03", "close": 0.0001, "volume": null}, {"date": "2017-04-04", "close": 0.0001, "volume": null}, {"date": "2017-04-05", "close": 0.0001, "volume": null}, {"date": "2017-04-06", "close": 43.4991, "volume": 1662.0}, {"date": "2017-04-07", "close": 43.4991, "volume": null}, {"date": "2017-04-10", "close": 43.4991, "volume": null}, {"date": "2017-04-11", "close": 43.4991, "volume": null}, {"date": "2017-04-12", "close": 43.4991, "volume": null}, {"date": "2017-04-13", "close": 43.4991, "volume": null}, {"date": "2017-04-17", "close": 43.4991, "volume": null}, {"date": "2017-04-18", "close": 43.4991, "volume": null}, {"date": "2017-04-19", "close": 43.4991, "volume": null}, {"date": "2017-04-20", "close": 43.4991, "volume": null}, {"date": "2017-04-21", "close": 43.4991, "volume": null}, {"date": "2017-04-24", "close": 43.4991, "volume": null}, {"date": "2017-04-25", "close": 43.4991, "volume": null}, {"date": "2017-04-26", "close": 43.4991, "volume": null}, {"date": "2017-04-27", "close": 43.4991, "volume": null}, {"date": "2017-04-28", "close": 43.4991, "volume": null}, {"date": "2017-05-01", "close": 43.4991, "volume": null}, {"date": "2017-05-02", "close": 43.4991, "volume": null}, {"date": "2017-05-03", "close": 43.4991, "volume": null}, {"date": "2017-05-04", "close": 43.4991, "volume": null}, {"date": "2017-05-05", "close": 43.4991, "volume": null}, {"date": "2017-05-08", "close": 43.4991, "volume": null}, {"date": "2017-05-09", "close": 43.4991, "volume": null}, {"date": "2017-05-10", "close": 43.4991, "volume": null}, {"date": "2017-05-11", "close": 43.4991, "volume": null}, {"date": "2017-05-12", "close": 43.4991, "volume": null}, {"date": "2017-05-15", "close": 43.4991, "volume": null}, {"date": "2017-05-16", "close": 43.4991, "volume": null}, {"date": "2017-05-17", "close": 43.4991, "volume": null}, {"date": "2017-05-18", "close": 43.4991, "volume": null}, {"date": "2017-05-19", "close": 43.4991, "volume": null}, {"date": "2017-05-22", "close": 43.4991, "volume": null}, {"date": "2017-05-23", "close": 43.4991, "volume": null}, {"date": "2017-05-24", "close": 43.4991, "volume": null}, {"date": "2017-05-25", "close": 43.4991, "volume": null}, {"date": "2017-05-26", "close": 43.4991, "volume": null}, {"date": "2017-05-30", "close": 43.4991, "volume": null}, {"date": "2017-05-31", "close": 43.4991, "volume": null}, {"date": "2017-06-01", "close": 43.4991, "volume": null}, {"date": "2017-06-02", "close": 43.4991, "volume": null}, {"date": "2017-06-05", "close": 43.4991, "volume": null}, {"date": "2017-06-06", "close": 43.4991, "volume": null}, {"date": "2017-06-07", "close": 43.4991, "volume": null}, {"date": "2017-06-08", "close": 43.4991, "volume": null}, {"date": "2017-06-09", "close": 43.4991, "volume": null}, {"date": "2017-06-12", "close": 43.4991, "volume": null}, {"date": "2017-06-13", "close": 43.4991, "volume": null}, {"date": "2017-06-14", "close": 43.4991, "volume": null}, {"date": "2017-06-15", "close": 43.4991, "volume": null}, {"date": "2017-06-16", "close": 43.4991, "volume": null}, {"date": "2017-06-19", "close": 43.4991, "volume": null}, {"date": "2017-06-20", "close": 43.4991, "volume": null}, {"date": "2017-06-21", "close": 43.4991, "volume": null}, {"date": "2017-06-22", "close": 43.4991, "volume": null}, {"date": "2017-06-23", "close": 43.4991, "volume": null}, {"date": "2017-06-26", "close": 43.4991, "volume": null}, {"date": "2017-06-27", "close": 43.4991, "volume": null}, {"date": "2017-06-28", "close": 43.4991, "volume": null}, {"date": "2017-06-29", "close": 43.4991, "volume": null}, {"date": "2017-06-30", "close": 43.4991, "volume": null}, {"date": "2017-07-03", "close": 43.4991, "volume": null}, {"date": "2017-07-05", "close": 43.4991, "volume": null}, {"date": "2017-07-06", "close": 43.4991, "volume": null}, {"date": "2017-07-07", "close": 43.4991, "volume": null}, {"date": "2017-07-10", "close": 43.4991, "volume": null}, {"date": "2017-07-11", "close": 43.4991, "volume": null}, {"date": "2017-07-12", "close": 43.4991, "volume": null}, {"date": "2017-07-13", "close": 43.4991, "volume": null}, {"date": "2017-07-14", "close": 43.4991, "volume": null}, {"date": "2017-07-17", "close": 43.4991, "volume": null}, {"date": "2017-07-18", "close": 43.4991, "volume": null}, {"date": "2017-07-19", "close": 43.4991, "volume": null}, {"date": "2017-07-20", "close": 43.4991, "volume": null}, {"date": "2017-07-21", "close": 43.4991, "volume": null}, {"date": "2017-07-24", "close": 43.4991, "volume": null}, {"date": "2017-07-25", "close": 43.4991, "volume": null}, {"date": "2017-07-26", "close": 43.4991, "volume": null}, {"date": "2017-07-27", "close": 43.4991, "volume": null}, {"date": "2017-07-28", "close": 43.4991, "volume": null}, {"date": "2017-07-31", "close": 43.4991, "volume": null}, {"date": "2017-08-01", "close": 43.4991, "volume": null}, {"date": "2017-08-02", "close": 43.4991, "volume": null}, {"date": "2017-08-03", "close": 43.4991, "volume": null}, {"date": "2017-08-04", "close": 43.4991, "volume": null}, {"date": "2017-08-07", "close": 43.4991, "volume": null}, {"date": "2017-08-08", "close": 43.4991, "volume": null}, {"date": "2017-08-09", "close": 43.4991, "volume": null}, {"date": "2017-08-10", "close": 43.4991, "volume": null}, {"date": "2017-08-11", "close": 43.4991, "volume": null}, {"date": "2017-08-14", "close": 43.4991, "volume": null}, {"date": "2017-08-15", "close": 43.4991, "volume": null}, {"date": "2017-08-16", "close": 43.4991, "volume": null}, {"date": "2017-08-17", "close": 43.4991, "volume": null}, {"date": "2017-08-18", "close": 43.4991, "volume": null}, {"date": "2017-08-21", "close": 43.4991, "volume": null}, {"date": "2017-08-22", "close": 43.4991, "volume": null}, {"date": "2017-08-23", "close": 43.4991, "volume": null}, {"date": "2017-08-24", "close": 43.4991, "volume": null}, {"date": "2017-08-25", "close": 43.4991, "volume": null}, {"date": "2017-08-28", "close": 43.4991, "volume": null}, {"date": "2017-08-29", "close": 43.4991, "volume": null}, {"date": "2017-08-30", "close": 43.4991, "volume": null}, {"date": "2017-08-31", "close": 43.4991, "volume": null}, {"date": "2017-09-01", "close": 43.4991, "volume": null}, {"date": "2017-09-05", "close": 43.4991, "volume": null}, {"date": "2017-09-06", "close": 43.4991, "volume": null}, {"date": "2017-09-07", "close": 43.4991, "volume": null}, {"date": "2017-09-08", "close": 43.4991, "volume": null}, {"date": "2017-09-11", "close": 43.4991, "volume": null}, {"date": "2017-09-12", "close": 43.4991, "volume": null}, {"date": "2017-09-13", "close": 43.4991, "volume": null}, {"date": "2017-09-14", "close": 43.4991, "volume": null}, {"date": "2017-09-15", "close": 43.4991, "volume": null}, {"date": "2017-09-18", "close": 43.4991, "volume": null}, {"date": "2017-09-19", "close": 43.4991, "volume": null}, {"date": "2017-09-20", "close": 43.4991, "volume": null}, {"date": "2017-09-21", "close": 43.4991, "volume": null}, {"date": "2017-09-22", "close": 43.4991, "volume": null}, {"date": "2017-09-25", "close": 43.4991, "volume": null}, {"date": "2017-09-26", "close": 43.4991, "volume": null}, {"date": "2017-09-27", "close": 43.4991, "volume": null}, {"date": "2017-09-28", "close": 43.4991, "volume": null}, {"date": "2017-09-29", "close": 43.4991, "volume": null}, {"date": "2017-10-02", "close": 43.4991, "volume": null}, {"date": "2017-10-03", "close": 43.4991, "volume": null}, {"date": "2017-10-04", "close": 43.4991, "volume": null}, {"date": "2017-10-05", "close": 43.4991, "volume": null}, {"date": "2017-10-06", "close": 43.4991, "volume": null}, {"date": "2017-10-09", "close": 43.4991, "volume": null}, {"date": "2017-10-10", "close": 43.4991, "volume": null}, {"date": "2017-10-11", "close": 43.4991, "volume": null}, {"date": "2017-10-12", "close": 43.4991, "volume": null}, {"date": "2017-10-13", "close": 43.4991, "volume": null}, {"date": "2017-10-16", "close": 43.4991, "volume": null}, {"date": "2017-10-17", "close": 43.4991, "volume": null}, {"date": "2017-10-18", "close": 43.4991, "volume": null}, {"date": "2017-10-19", "close": 43.4991, "volume": null}, {"date": "2017-10-20", "close": 43.4991, "volume": null}, {"date": "2017-10-23", "close": 43.4991, "volume": null}, {"date": "2017-10-24", "close": 43.4991, "volume": null}, {"date": "2017-10-25", "close": 43.4991, "volume": null}, {"date": "2017-10-26", "close": 43.4991, "volume": null}, {"date": "2017-10-27", "close": 43.4991, "volume": null}, {"date": "2017-10-30", "close": 43.4991, "volume": null}, {"date": "2017-10-31", "close": 43.4991, "volume": null}, {"date": "2017-11-01", "close": 43.4991, "volume": null}, {"date": "2017-11-02", "close": 43.4991, "volume": null}, {"date": "2017-11-03", "close": 43.4991, "volume": null}, {"date": "2017-11-06", "close": 43.4991, "volume": null}, {"date": "2017-11-07", "close": 43.4991, "volume": null}, {"date": "2017-11-08", "close": 43.4991, "volume": null}, {"date": "2017-11-09", "close": 43.4991, "volume": null}, {"date": "2017-11-10", "close": 43.4991, "volume": null}, {"date": "2017-11-13", "close": 43.4991, "volume": null}, {"date": "2017-11-14", "close": 43.4991, "volume": null}, {"date": "2017-11-15", "close": 43.4991, "volume": null}, {"date": "2017-11-16", "close": 43.4991, "volume": null}, {"date": "2017-11-17", "close": 43.4991, "volume": null}, {"date": "2017-11-20", "close": 43.4991, "volume": null}, {"date": "2017-11-21", "close": 43.4991, "volume": null}, {"date": "2017-11-22", "close": 43.4991, "volume": null}, {"date": "2017-11-24", "close": 43.4991, "volume": null}, {"date": "2017-11-27", "close": 43.4991, "volume": null}, {"date": "2017-11-28", "close": 43.4991, "volume": null}, {"date": "2017-11-29", "close": 43.4991, "volume": null}, {"date": "2017-11-30", "close": 43.4991, "volume": null}, {"date": "2017-12-01", "close": 43.4991, "volume": null}, {"date": "2017-12-04", "close": 43.4991, "volume": null}, {"date": "2017-12-05", "close": 43.4991, "volume": null}, {"date": "2017-12-06", "close": 43.4991, "volume": null}, {"date": "2017-12-07", "close": 43.4991, "volume": null}, {"date": "2017-12-08", "close": 43.4991, "volume": null}, {"date": "2017-12-11", "close": 43.4991, "volume": null}, {"date": "2017-12-12", "close": 43.4991, "volume": null}, {"date": "2017-12-13", "close": 43.4991, "volume": null}, {"date": "2017-12-14", "close": 43.4991, "volume": null}, {"date": "2017-12-15", "close": 43.4991, "volume": null}, {"date": "2017-12-18", "close": 43.4991, "volume": null}, {"date": "2017-12-19", "close": 43.4991, "volume": null}, {"date": "2017-12-20", "close": 43.4991, "volume": null}, {"date": "2017-12-21", "close": 43.4991, "volume": null}, {"date": "2017-12-22", "close": 43.4991, "volume": null}, {"date": "2017-12-26", "close": 43.4991, "volume": null}, {"date": "2017-12-27", "close": 43.4991, "volume": null}, {"date": "2017-12-28", "close": 43.4991, "volume": null}, {"date": "2017-12-29", "close": 43.4991, "volume": null}, {"date": "2018-01-02", "close": 43.4991, "volume": null}, {"date": "2018-01-03", "close": 43.4991, "volume": null}, {"date": "2018-01-04", "close": 43.4991, "volume": null}, {"date": "2018-01-05", "close": 43.4991, "volume": null}, {"date": "2018-01-08", "close": 43.4991, "volume": null}, {"date": "2018-01-09", "close": 43.4991, "volume": null}, {"date": "2018-01-10", "close": 43.4991, "volume": null}, {"date": "2018-01-11", "close": 43.4991, "volume": null}, {"date": "2018-01-12", "close": 43.4991, "volume": null}, {"date": "2018-01-16", "close": 43.4991, "volume": null}, {"date": "2018-01-17", "close": 43.4991, "volume": null}, {"date": "2018-01-18", "close": 43.4991, "volume": null}, {"date": "2018-01-19", "close": 43.4991, "volume": null}, {"date": "2018-01-22", "close": 43.4991, "volume": null}, {"date": "2018-01-23", "close": 43.4991, "volume": null}, {"date": "2018-01-24", "close": 43.4991, "volume": null}, {"date": "2018-01-25", "close": 43.4991, "volume": null}, {"date": "2018-01-26", "close": 43.4991, "volume": null}, {"date": "2018-01-29", "close": 43.4991, "volume": null}, {"date": "2018-01-30", "close": 43.4991, "volume": null}, {"date": "2018-01-31", "close": 43.4991, "volume": null}, {"date": "2018-02-01", "close": 43.4991, "volume": null}, {"date": "2018-02-02", "close": 43.4991, "volume": null}, {"date": "2018-02-05", "close": 43.4991, "volume": null}, {"date": "2018-02-06", "close": 43.4991, "volume": null}, {"date": "2018-02-07", "close": 43.4991, "volume": null}, {"date": "2018-02-08", "close": 43.4991, "volume": null}, {"date": "2018-02-09", "close": 43.4991, "volume": null}, {"date": "2018-02-12", "close": 43.4991, "volume": null}, {"date": "2018-02-13", "close": 43.4991, "volume": null}, {"date": "2018-02-14", "close": 43.4991, "volume": null}, {"date": "2018-02-15", "close": 43.4991, "volume": null}, {"date": "2018-02-16", "close": 43.4991, "volume": null}, {"date": "2018-02-20", "close": 43.4991, "volume": null}, {"date": "2018-02-21", "close": 43.4991, "volume": null}, {"date": "2018-02-22", "close": 43.4991, "volume": null}, {"date": "2018-02-23", "close": 43.4991, "volume": null}, {"date": "2018-02-26", "close": 43.4991, "volume": null}, {"date": "2018-02-27", "close": 43.4991, "volume": null}, {"date": "2018-02-28", "close": 43.4991, "volume": null}, {"date": "2018-03-01", "close": 43.4991, "volume": null}, {"date": "2018-03-02", "close": 43.4991, "volume": null}, {"date": "2018-03-05", "close": 43.4991, "volume": null}, {"date": "2018-03-06", "close": 43.4991, "volume": null}, {"date": "2018-03-07", "close": 43.4991, "volume": null}, {"date": "2018-03-08", "close": 43.4991, "volume": null}, {"date": "2018-03-09", "close": 43.4991, "volume": null}, {"date": "2018-03-12", "close": 43.4991, "volume": null}, {"date": "2018-03-13", "close": 43.4991, "volume": null}, {"date": "2018-03-14", "close": 43.4991, "volume": null}, {"date": "2018-03-15", "close": 43.4991, "volume": null}, {"date": "2018-03-16", "close": 43.4991, "volume": null}, {"date": "2018-03-19", "close": 43.4991, "volume": null}, {"date": "2018-03-20", "close": 43.4991, "volume": null}, {"date": "2018-03-21", "close": 43.4991, "volume": null}, {"date": "2018-03-22", "close": 43.4991, "volume": null}, {"date": "2018-03-23", "close": 43.4991, "volume": null}, {"date": "2018-03-26", "close": 43.4991, "volume": null}, {"date": "2018-03-27", "close": 43.4991, "volume": null}, {"date": "2018-03-28", "close": 43.4991, "volume": null}, {"date": "2018-03-29", "close": 43.4991, "volume": null}, {"date": "2018-04-02", "close": 43.4991, "volume": null}, {"date": "2018-04-03", "close": 43.4991, "volume": null}, {"date": "2018-04-04", "close": 43.4991, "volume": null}, {"date": "2018-04-05", "close": 43.4991, "volume": null}, {"date": "2018-04-06", "close": 43.4991, "volume": null}, {"date": "2018-04-09", "close": 43.4991, "volume": null}, {"date": "2018-04-10", "close": 43.4991, "volume": null}, {"date": "2018-04-11", "close": 43.4991, "volume": null}, {"date": "2018-04-12", "close": 43.4991, "volume": null}, {"date": "2018-04-13", "close": 43.4991, "volume": null}, {"date": "2018-04-16", "close": 43.4991, "volume": null}, {"date": "2018-04-17", "close": 43.4991, "volume": null}, {"date": "2018-04-18", "close": 43.4991, "volume": null}, {"date": "2018-04-19", "close": 43.4991, "volume": null}, {"date": "2018-04-20", "close": 43.4991, "volume": null}, {"date": "2018-04-23", "close": 43.4991, "volume": null}, {"date": "2018-04-24", "close": 43.4991, "volume": null}, {"date": "2018-04-25", "close": 43.4991, "volume": null}, {"date": "2018-04-26", "close": 43.4991, "volume": null}, {"date": "2018-04-27", "close": 43.4991, "volume": null}, {"date": "2018-04-30", "close": 43.4991, "volume": null}, {"date": "2018-05-01", "close": 43.4991, "volume": null}, {"date": "2018-05-02", "close": 43.4991, "volume": null}, {"date": "2018-05-03", "close": 43.4991, "volume": null}, {"date": "2018-05-04", "close": 43.4991, "volume": null}, {"date": "2018-05-07", "close": 43.4991, "volume": null}, {"date": "2018-05-08", "close": 43.4991, "volume": null}, {"date": "2018-05-09", "close": 43.4991, "volume": null}, {"date": "2018-05-10", "close": 43.4991, "volume": null}, {"date": "2018-05-11", "close": 43.4991, "volume": null}, {"date": "2018-05-14", "close": 43.4991, "volume": null}, {"date": "2018-05-15", "close": 43.4991, "volume": null}, {"date": "2018-05-16", "close": 43.4991, "volume": null}, {"date": "2018-05-17", "close": 43.4991, "volume": null}, {"date": "2018-05-18", "close": 43.4991, "volume": null}, {"date": "2018-05-21", "close": 43.4991, "volume": null}, {"date": "2018-05-22", "close": 43.4991, "volume": null}, {"date": "2018-05-23", "close": 43.4991, "volume": null}, {"date": "2018-05-24", "close": 43.4991, "volume": null}, {"date": "2018-05-25", "close": 43.4991, "volume": null}, {"date": "2018-05-29", "close": 43.4991, "volume": null}, {"date": "2018-05-30", "close": 43.4991, "volume": null}, {"date": "2018-05-31", "close": 43.4991, "volume": null}, {"date": "2018-06-01", "close": 43.4991, "volume": null}, {"date": "2018-06-04", "close": 43.4991, "volume": null}, {"date": "2018-06-05", "close": 43.4991, "volume": null}, {"date": "2018-06-06", "close": 43.4991, "volume": null}, {"date": "2018-06-07", "close": 43.4991, "volume": null}, {"date": "2018-06-08", "close": 43.4991, "volume": null}, {"date": "2018-06-11", "close": 43.4991, "volume": null}, {"date": "2018-06-12", "close": 43.4991, "volume": null}, {"date": "2018-06-13", "close": 43.4991, "volume": null}, {"date": "2018-06-14", "close": 43.4991, "volume": null}, {"date": "2018-06-15", "close": 43.4991, "volume": null}, {"date": "2018-06-18", "close": 43.4991, "volume": null}, {"date": "2018-06-19", "close": 43.4991, "volume": null}, {"date": "2018-06-20", "close": 43.4991, "volume": null}, {"date": "2018-06-21", "close": 43.4991, "volume": null}, {"date": "2018-06-22", "close": 43.4991, "volume": null}, {"date": "2018-06-25", "close": 43.4991, "volume": null}, {"date": "2018-06-26", "close": 43.4991, "volume": null}, {"date": "2018-06-27", "close": 43.4991, "volume": null}, {"date": "2018-06-28", "close": 43.4991, "volume": null}, {"date": "2018-06-29", "close": 43.4991, "volume": null}, {"date": "2018-07-02", "close": 43.4991, "volume": null}, {"date": "2018-07-03", "close": 43.4991, "volume": null}, {"date": "2018-07-05", "close": 43.4991, "volume": null}, {"date": "2018-07-06", "close": 43.4991, "volume": null}, {"date": "2018-07-09", "close": 43.4991, "volume": null}, {"date": "2018-07-10", "close": 43.4991, "volume": null}, {"date": "2018-07-11", "close": 43.4991, "volume": null}, {"date": "2018-07-12", "close": 43.4991, "volume": null}, {"date": "2018-07-13", "close": 43.4991, "volume": null}, {"date": "2018-07-16", "close": 43.4991, "volume": null}, {"date": "2018-07-17", "close": 43.4991, "volume": null}, {"date": "2018-07-18", "close": 43.4991, "volume": null}, {"date": "2018-07-19", "close": 43.4991, "volume": null}, {"date": "2018-07-20", "close": 43.4991, "volume": null}, {"date": "2018-07-23", "close": 43.4991, "volume": null}, {"date": "2018-07-24", "close": 43.4991, "volume": null}, {"date": "2018-07-25", "close": 43.4991, "volume": null}, {"date": "2018-07-26", "close": 43.4991, "volume": null}, {"date": "2018-07-27", "close": 43.4991, "volume": null}, {"date": "2018-07-30", "close": 43.4991, "volume": null}, {"date": "2018-07-31", "close": 43.4991, "volume": null}, {"date": "2018-08-01", "close": 43.4991, "volume": null}, {"date": "2018-08-02", "close": 43.4991, "volume": null}, {"date": "2018-08-03", "close": 43.4991, "volume": null}, {"date": "2018-08-06", "close": 43.4991, "volume": null}, {"date": "2018-08-07", "close": 43.4991, "volume": null}, {"date": "2018-08-08", "close": 43.4991, "volume": null}, {"date": "2018-08-09", "close": 43.4991, "volume": null}, {"date": "2018-08-10", "close": 43.4991, "volume": null}, {"date": "2018-08-13", "close": 43.4991, "volume": null}, {"date": "2018-08-14", "close": 43.4991, "volume": null}, {"date": "2018-08-15", "close": 43.4991, "volume": null}, {"date": "2018-08-16", "close": 43.4991, "volume": null}, {"date": "2018-08-17", "close": 43.4991, "volume": null}, {"date": "2018-08-20", "close": 43.4991, "volume": null}, {"date": "2018-08-21", "close": 43.4991, "volume": null}, {"date": "2018-08-22", "close": 43.4991, "volume": null}, {"date": "2018-08-23", "close": 43.4991, "volume": null}, {"date": "2018-08-24", "close": 43.4991, "volume": null}, {"date": "2018-08-27", "close": 43.4991, "volume": null}, {"date": "2018-08-28", "close": 43.4991, "volume": null}, {"date": "2018-08-29", "close": 43.4991, "volume": null}, {"date": "2018-08-30", "close": 43.4991, "volume": null}, {"date": "2018-08-31", "close": 43.4991, "volume": null}, {"date": "2018-09-04", "close": 43.4991, "volume": null}, {"date": "2018-09-05", "close": 43.4991, "volume": null}, {"date": "2018-09-06", "close": 43.4991, "volume": null}, {"date": "2018-09-07", "close": 43.4991, "volume": null}, {"date": "2018-09-10", "close": 43.4991, "volume": null}, {"date": "2018-09-11", "close": 43.4991, "volume": null}, {"date": "2018-09-12", "close": 43.4991, "volume": null}, {"date": "2018-09-13", "close": 43.4991, "volume": null}, {"date": "2018-09-14", "close": 43.4991, "volume": null}, {"date": "2018-09-17", "close": 43.4991, "volume": null}, {"date": "2018-09-18", "close": 43.4991, "volume": null}, {"date": "2018-09-19", "close": 43.4991, "volume": null}, {"date": "2018-09-20", "close": 43.4991, "volume": null}, {"date": "2018-09-21", "close": 43.4991, "volume": null}, {"date": "2018-09-24", "close": 43.4991, "volume": null}, {"date": "2018-09-25", "close": 43.4991, "volume": null}, {"date": "2018-09-26", "close": 43.4991, "volume": null}, {"date": "2018-09-27", "close": 43.4991, "volume": null}, {"date": "2018-09-28", "close": 43.4991, "volume": null}, {"date": "2018-10-01", "close": 43.4991, "volume": null}, {"date": "2018-10-02", "close": 43.4991, "volume": null}, {"date": "2018-10-03", "close": 43.4991, "volume": null}, {"date": "2018-10-04", "close": 43.4991, "volume": null}, {"date": "2018-10-05", "close": 43.4991, "volume": null}, {"date": "2018-10-08", "close": 43.4991, "volume": null}, {"date": "2018-10-09", "close": 43.4991, "volume": null}, {"date": "2018-10-10", "close": 43.4991, "volume": null}, {"date": "2018-10-11", "close": 43.4991, "volume": null}, {"date": "2018-10-12", "close": 43.4991, "volume": null}, {"date": "2018-10-15", "close": 43.4991, "volume": null}, {"date": "2018-10-16", "close": 43.4991, "volume": null}, {"date": "2018-10-17", "close": 43.4991, "volume": null}, {"date": "2018-10-18", "close": 43.4991, "volume": null}, {"date": "2018-10-19", "close": 43.4991, "volume": null}, {"date": "2018-10-22", "close": 43.4991, "volume": null}, {"date": "2018-10-23", "close": 43.4991, "volume": null}, {"date": "2018-10-24", "close": 43.4991, "volume": null}, {"date": "2018-10-25", "close": 43.4991, "volume": null}, {"date": "2018-10-26", "close": 43.4991, "volume": null}, {"date": "2018-10-29", "close": 43.4991, "volume": null}, {"date": "2018-10-30", "close": 43.4991, "volume": null}, {"date": "2018-10-31", "close": 43.4991, "volume": null}, {"date": "2018-11-01", "close": 43.4991, "volume": null}, {"date": "2018-11-02", "close": 43.4991, "volume": null}, {"date": "2018-11-05", "close": 43.4991, "volume": null}, {"date": "2018-11-06", "close": 43.4991, "volume": null}, {"date": "2018-11-07", "close": 43.4991, "volume": null}, {"date": "2018-11-08", "close": 43.4991, "volume": null}, {"date": "2018-11-09", "close": 43.4991, "volume": null}, {"date": "2018-11-12", "close": 43.4991, "volume": null}, {"date": "2018-11-13", "close": 43.4991, "volume": null}, {"date": "2018-11-14", "close": 43.4991, "volume": null}, {"date": "2018-11-15", "close": 43.4991, "volume": null}, {"date": "2018-11-16", "close": 43.4991, "volume": null}, {"date": "2018-11-19", "close": 43.4991, "volume": null}, {"date": "2018-11-20", "close": 43.4991, "volume": null}, {"date": "2018-11-21", "close": 43.4991, "volume": null}, {"date": "2018-11-23", "close": 43.4991, "volume": null}, {"date": "2018-11-26", "close": 43.4991, "volume": null}, {"date": "2018-11-27", "close": 43.4991, "volume": null}, {"date": "2018-11-28", "close": 43.4991, "volume": null}, {"date": "2018-11-29", "close": 43.4991, "volume": null}, {"date": "2018-11-30", "close": 43.4991, "volume": null}, {"date": "2018-12-03", "close": 43.4991, "volume": null}, {"date": "2018-12-04", "close": 43.4991, "volume": null}, {"date": "2018-12-06", "close": 43.4991, "volume": null}, {"date": "2018-12-07", "close": 43.4991, "volume": null}, {"date": "2018-12-10", "close": 43.4991, "volume": null}, {"date": "2018-12-11", "close": 43.4991, "volume": null}, {"date": "2018-12-12", "close": 43.4991, "volume": null}, {"date": "2018-12-13", "close": 43.4991, "volume": null}, {"date": "2018-12-14", "close": 43.4991, "volume": null}, {"date": "2018-12-17", "close": 43.4991, "volume": null}, {"date": "2018-12-18", "close": 43.4991, "volume": null}, {"date": "2018-12-19", "close": 43.4991, "volume": null}, {"date": "2018-12-20", "close": 43.4991, "volume": null}, {"date": "2018-12-21", "close": 43.4991, "volume": null}, {"date": "2018-12-24", "close": 43.4991, "volume": null}, {"date": "2018-12-26", "close": 43.4991, "volume": null}, {"date": "2018-12-27", "close": 43.4991, "volume": null}, {"date": "2018-12-28", "close": 43.4991, "volume": null}, {"date": "2018-12-31", "close": 43.4991, "volume": null}, {"date": "2019-01-02", "close": 43.4991, "volume": null}, {"date": "2019-01-03", "close": 43.4991, "volume": null}, {"date": "2019-01-04", "close": 43.4991, "volume": null}, {"date": "2019-01-07", "close": 43.4991, "volume": null}, {"date": "2019-01-08", "close": 43.4991, "volume": null}, {"date": "2019-01-09", "close": 43.4991, "volume": null}, {"date": "2019-01-10", "close": 43.4991, "volume": null}, {"date": "2019-01-11", "close": 43.4991, "volume": null}, {"date": "2019-01-14", "close": 43.4991, "volume": null}, {"date": "2019-01-15", "close": 43.4991, "volume": null}, {"date": "2019-01-16", "close": 43.4991, "volume": null}, {"date": "2019-01-17", "close": 43.4991, "volume": null}, {"date": "2019-01-18", "close": 43.4991, "volume": null}, {"date": "2019-01-22", "close": 43.4991, "volume": null}, {"date": "2019-01-23", "close": 43.4991, "volume": null}, {"date": "2019-01-24", "close": 43.4991, "volume": null}, {"date": "2019-01-25", "close": 43.4991, "volume": null}, {"date": "2019-01-28", "close": 43.4991, "volume": null}, {"date": "2019-01-29", "close": 43.4991, "volume": null}, {"date": "2019-01-30", "close": 43.4991, "volume": null}, {"date": "2019-01-31", "close": 43.4991, "volume": null}, {"date": "2019-02-01", "close": 43.4991, "volume": null}, {"date": "2019-02-04", "close": 43.4991, "volume": null}, {"date": "2019-02-05", "close": 43.4991, "volume": null}, {"date": "2019-02-06", "close": 43.4991, "volume": null}, {"date": "2019-02-07", "close": 43.4991, "volume": null}, {"date": "2019-02-08", "close": 43.4991, "volume": null}, {"date": "2019-02-11", "close": 43.4991, "volume": null}, {"date": "2019-02-12", "close": 43.4991, "volume": null}, {"date": "2019-02-13", "close": 43.4991, "volume": null}, {"date": "2019-02-14", "close": 43.4991, "volume": null}, {"date": "2019-02-15", "close": 43.4991, "volume": null}, {"date": "2019-02-19", "close": 43.4991, "volume": null}, {"date": "2019-02-20", "close": 43.4991, "volume": null}, {"date": "2019-02-21", "close": 43.4991, "volume": null}, {"date": "2019-02-22", "close": 43.4991, "volume": null}, {"date": "2019-02-25", "close": 43.4991, "volume": null}, {"date": "2019-02-26", "close": 43.4991, "volume": null}, {"date": "2019-02-27", "close": 43.4991, "volume": null}, {"date": "2019-02-28", "close": 43.4991, "volume": null}, {"date": "2019-03-01", "close": 43.4991, "volume": null}, {"date": "2019-03-04", "close": 43.4991, "volume": null}, {"date": "2019-03-05", "close": 43.4991, "volume": null}, {"date": "2019-03-06", "close": 43.4991, "volume": null}, {"date": "2019-03-07", "close": 43.4991, "volume": null}, {"date": "2019-03-08", "close": 43.4991, "volume": null}, {"date": "2019-03-11", "close": 43.4991, "volume": null}, {"date": "2019-03-12", "close": 43.4991, "volume": null}, {"date": "2019-03-13", "close": 43.4991, "volume": null}, {"date": "2019-03-14", "close": 43.4991, "volume": null}, {"date": "2019-03-15", "close": 43.4991, "volume": null}, {"date": "2019-03-18", "close": 43.4991, "volume": null}, {"date": "2019-03-19", "close": 43.4991, "volume": null}, {"date": "2019-03-20", "close": 43.4991, "volume": null}, {"date": "2019-03-21", "close": 43.4991, "volume": null}, {"date": "2019-03-22", "close": 43.4991, "volume": null}, {"date": "2019-03-25", "close": 43.4991, "volume": null}, {"date": "2019-03-26", "close": 43.4991, "volume": null}, {"date": "2019-03-27", "close": 43.4991, "volume": null}, {"date": "2019-03-28", "close": 43.4991, "volume": null}, {"date": "2019-03-29", "close": 43.4991, "volume": null}, {"date": "2019-04-01", "close": 43.4991, "volume": null}, {"date": "2019-04-02", "close": 43.4991, "volume": null}, {"date": "2019-04-03", "close": 43.4991, "volume": null}, {"date": "2019-04-04", "close": 43.4991, "volume": null}, {"date": "2019-04-05", "close": 43.4991, "volume": null}, {"date": "2019-04-08", "close": 43.4991, "volume": null}, {"date": "2019-04-09", "close": 43.4991, "volume": null}, {"date": "2019-04-10", "close": 43.4991, "volume": null}, {"date": "2019-04-11", "close": 43.4991, "volume": null}, {"date": "2019-04-12", "close": 43.4991, "volume": null}, {"date": "2019-04-15", "close": 43.4991, "volume": null}, {"date": "2019-04-16", "close": 43.4991, "volume": null}, {"date": "2019-04-17", "close": 43.4991, "volume": null}, {"date": "2019-04-18", "close": 43.4991, "volume": null}, {"date": "2019-04-22", "close": 43.4991, "volume": null}, {"date": "2019-04-23", "close": 43.4991, "volume": null}, {"date": "2019-04-24", "close": 43.4991, "volume": null}, {"date": "2019-04-25", "close": 43.4991, "volume": null}, {"date": "2019-04-26", "close": 43.4991, "volume": null}, {"date": "2019-04-29", "close": 43.4991, "volume": null}, {"date": "2019-04-30", "close": 43.4991, "volume": null}, {"date": "2019-05-01", "close": 43.4991, "volume": null}, {"date": "2019-05-02", "close": 43.4991, "volume": null}, {"date": "2019-05-03", "close": 43.4991, "volume": null}, {"date": "2019-05-06", "close": 43.4991, "volume": null}, {"date": "2019-05-07", "close": 43.4991, "volume": null}, {"date": "2019-05-08", "close": 43.4991, "volume": null}, {"date": "2019-05-09", "close": 43.4991, "volume": null}, {"date": "2019-05-10", "close": 43.4991, "volume": null}, {"date": "2019-05-13", "close": 43.4991, "volume": null}, {"date": "2019-05-14", "close": 43.4991, "volume": null}, {"date": "2019-05-15", "close": 43.4991, "volume": null}, {"date": "2019-05-16", "close": 43.4991, "volume": null}, {"date": "2019-05-17", "close": 43.4991, "volume": null}, {"date": "2019-05-20", "close": 43.4991, "volume": null}, {"date": "2019-05-21", "close": 43.4991, "volume": null}, {"date": "2019-05-22", "close": 43.4991, "volume": null}, {"date": "2019-05-23", "close": 43.4991, "volume": null}, {"date": "2019-05-24", "close": 43.4991, "volume": null}, {"date": "2019-05-28", "close": 43.4991, "volume": null}, {"date": "2019-05-29", "close": 43.4991, "volume": null}, {"date": "2019-05-30", "close": 43.4991, "volume": null}, {"date": "2019-05-31", "close": 43.4991, "volume": null}, {"date": "2019-06-03", "close": 43.4991, "volume": null}, {"date": "2019-06-04", "close": 43.4991, "volume": null}, {"date": "2019-06-05", "close": 43.4991, "volume": null}, {"date": "2019-06-06", "close": 43.4991, "volume": null}, {"date": "2019-06-07", "close": 43.4991, "volume": null}, {"date": "2019-06-10", "close": 43.4991, "volume": null}, {"date": "2019-06-11", "close": 43.4991, "volume": null}, {"date": "2019-06-12", "close": 43.4991, "volume": null}, {"date": "2019-06-13", "close": 43.4991, "volume": null}, {"date": "2019-06-14", "close": 43.4991, "volume": null}, {"date": "2019-06-17", "close": 43.4991, "volume": null}, {"date": "2019-06-18", "close": 43.4991, "volume": null}, {"date": "2019-06-19", "close": 43.4991, "volume": null}, {"date": "2019-06-20", "close": 43.4991, "volume": null}, {"date": "2019-06-21", "close": 43.4991, "volume": null}, {"date": "2019-06-24", "close": 43.4991, "volume": null}, {"date": "2019-06-25", "close": 43.4991, "volume": null}, {"date": "2019-06-26", "close": 43.4991, "volume": null}, {"date": "2019-06-27", "close": 43.4991, "volume": null}, {"date": "2019-06-28", "close": 43.4991, "volume": null}, {"date": "2019-07-01", "close": 43.4991, "volume": null}, {"date": "2019-07-02", "close": 43.4991, "volume": null}, {"date": "2019-07-03", "close": 43.4991, "volume": null}, {"date": "2019-07-05", "close": 43.4991, "volume": null}, {"date": "2019-07-08", "close": 43.4991, "volume": null}, {"date": "2019-07-09", "close": 43.4991, "volume": null}, {"date": "2019-07-10", "close": 43.4991, "volume": null}, {"date": "2019-07-11", "close": 43.4991, "volume": null}, {"date": "2019-07-12", "close": 43.4991, "volume": null}, {"date": "2019-07-15", "close": 43.4991, "volume": null}, {"date": "2019-07-16", "close": 43.4991, "volume": null}, {"date": "2019-07-17", "close": 43.4991, "volume": null}, {"date": "2019-07-18", "close": 43.4991, "volume": null}, {"date": "2019-07-19", "close": 43.4991, "volume": null}, {"date": "2019-07-22", "close": 43.4991, "volume": null}, {"date": "2019-07-23", "close": 43.4991, "volume": null}, {"date": "2019-07-24", "close": 43.4991, "volume": null}, {"date": "2019-07-25", "close": 43.4991, "volume": null}, {"date": "2019-07-26", "close": 43.4991, "volume": null}, {"date": "2019-07-29", "close": 43.4991, "volume": null}, {"date": "2019-07-30", "close": 43.4991, "volume": null}, {"date": "2019-07-31", "close": 43.4991, "volume": null}, {"date": "2019-08-01", "close": 43.4991, "volume": null}, {"date": "2019-08-02", "close": 43.4991, "volume": null}, {"date": "2019-08-05", "close": 43.4991, "volume": null}, {"date": "2019-08-06", "close": 43.4991, "volume": null}, {"date": "2019-08-07", "close": 43.4991, "volume": null}, {"date": "2019-08-08", "close": 43.4991, "volume": null}, {"date": "2019-08-09", "close": 43.4991, "volume": null}, {"date": "2019-08-12", "close": 43.4991, "volume": null}, {"date": "2019-08-13", "close": 43.4991, "volume": null}, {"date": "2019-08-14", "close": 43.4991, "volume": null}, {"date": "2019-08-15", "close": 43.4991, "volume": null}, {"date": "2019-08-16", "close": 43.4991, "volume": null}, {"date": "2019-08-19", "close": 43.4991, "volume": null}, {"date": "2019-08-20", "close": 43.4991, "volume": null}, {"date": "2019-08-21", "close": 43.4991, "volume": null}, {"date": "2019-08-22", "close": 43.4991, "volume": null}, {"date": "2019-08-23", "close": 43.4991, "volume": null}, {"date": "2019-08-26", "close": 43.4991, "volume": null}, {"date": "2019-08-27", "close": 43.4991, "volume": null}, {"date": "2019-08-28", "close": 43.4991, "volume": null}, {"date": "2019-08-29", "close": 43.4991, "volume": null}, {"date": "2019-08-30", "close": 43.4991, "volume": null}, {"date": "2019-09-03", "close": 43.4991, "volume": null}, {"date": "2019-09-04", "close": 43.4991, "volume": null}, {"date": "2019-09-05", "close": 43.4991, "volume": null}, {"date": "2019-09-06", "close": 43.4991, "volume": null}, {"date": "2019-09-09", "close": 43.4991, "volume": null}, {"date": "2019-09-10", "close": 43.4991, "volume": null}, {"date": "2019-09-11", "close": 43.4991, "volume": null}, {"date": "2019-09-12", "close": 43.4991, "volume": null}, {"date": "2019-09-13", "close": 43.4991, "volume": null}, {"date": "2019-09-16", "close": 43.4991, "volume": null}, {"date": "2019-09-17", "close": 43.4991, "volume": null}, {"date": "2019-09-18", "close": 43.4991, "volume": null}, {"date": "2019-09-19", "close": 43.4991, "volume": null}, {"date": "2019-09-20", "close": 43.4991, "volume": null}, {"date": "2019-09-23", "close": 43.4991, "volume": null}, {"date": "2019-09-24", "close": 43.4991, "volume": null}, {"date": "2019-09-25", "close": 43.4991, "volume": null}, {"date": "2019-09-26", "close": 43.4991, "volume": null}, {"date": "2019-09-27", "close": 43.4991, "volume": null}, {"date": "2019-09-30", "close": 43.4991, "volume": null}, {"date": "2019-10-01", "close": 43.4991, "volume": null}, {"date": "2019-10-02", "close": 43.4991, "volume": null}, {"date": "2019-10-03", "close": 43.4991, "volume": null}, {"date": "2019-10-04", "close": 43.4991, "volume": null}, {"date": "2019-10-07", "close": 43.4991, "volume": null}, {"date": "2019-10-08", "close": 43.4991, "volume": null}, {"date": "2019-10-09", "close": 43.4991, "volume": null}, {"date": "2019-10-10", "close": 43.4991, "volume": null}, {"date": "2019-10-11", "close": 43.4991, "volume": null}, {"date": "2019-10-14", "close": 43.4991, "volume": null}, {"date": "2019-10-15", "close": 43.4991, "volume": null}, {"date": "2019-10-16", "close": 43.4991, "volume": null}, {"date": "2019-10-17", "close": 43.4991, "volume": null}, {"date": "2019-10-18", "close": 43.4991, "volume": null}, {"date": "2019-10-21", "close": 43.4991, "volume": null}, {"date": "2019-10-22", "close": 43.4991, "volume": null}, {"date": "2019-10-23", "close": 43.4991, "volume": null}, {"date": "2019-10-24", "close": 43.4991, "volume": null}, {"date": "2019-10-25", "close": 43.4991, "volume": null}, {"date": "2019-10-28", "close": 43.4991, "volume": null}, {"date": "2019-10-29", "close": 43.4991, "volume": null}, {"date": "2019-10-30", "close": 43.4991, "volume": null}, {"date": "2019-10-31", "close": 43.4991, "volume": null}, {"date": "2019-11-01", "close": 43.4991, "volume": null}, {"date": "2019-11-04", "close": 43.4991, "volume": null}, {"date": "2019-11-05", "close": 43.4991, "volume": null}, {"date": "2019-11-06", "close": 43.4991, "volume": null}, {"date": "2019-11-07", "close": 43.4991, "volume": null}, {"date": "2019-11-08", "close": 43.4991, "volume": null}, {"date": "2019-11-11", "close": 43.4991, "volume": null}, {"date": "2019-11-12", "close": 43.4991, "volume": null}, {"date": "2019-11-13", "close": 43.4991, "volume": null}, {"date": "2019-11-14", "close": 43.4991, "volume": null}, {"date": "2019-11-15", "close": 43.4991, "volume": null}, {"date": "2019-11-18", "close": 43.4991, "volume": null}, {"date": "2019-11-19", "close": 43.4991, "volume": null}, {"date": "2019-11-20", "close": 43.4991, "volume": null}, {"date": "2019-11-21", "close": 43.4991, "volume": null}, {"date": "2019-11-22", "close": 43.4991, "volume": null}, {"date": "2019-11-25", "close": 43.4991, "volume": null}, {"date": "2019-11-26", "close": 43.4991, "volume": null}, {"date": "2019-11-27", "close": 43.4991, "volume": null}, {"date": "2019-11-29", "close": 43.4991, "volume": null}, {"date": "2019-12-02", "close": 43.4991, "volume": null}, {"date": "2019-12-03", "close": 43.4991, "volume": null}, {"date": "2019-12-04", "close": 43.4991, "volume": null}, {"date": "2019-12-05", "close": 43.4991, "volume": null}, {"date": "2019-12-06", "close": 43.4991, "volume": null}, {"date": "2019-12-09", "close": 43.4991, "volume": null}, {"date": "2019-12-10", "close": 43.4991, "volume": null}, {"date": "2019-12-11", "close": 43.4991, "volume": null}, {"date": "2019-12-12", "close": 43.4991, "volume": null}, {"date": "2019-12-13", "close": 43.4991, "volume": null}, {"date": "2019-12-16", "close": 43.4991, "volume": null}, {"date": "2019-12-17", "close": 43.4991, "volume": null}, {"date": "2019-12-18", "close": 43.4991, "volume": null}, {"date": "2019-12-19", "close": 43.4991, "volume": null}, {"date": "2019-12-20", "close": 43.4991, "volume": null}, {"date": "2019-12-23", "close": 43.4991, "volume": null}, {"date": "2019-12-24", "close": 43.4991, "volume": null}, {"date": "2019-12-26", "close": 43.4991, "volume": null}, {"date": "2019-12-27", "close": 43.4991, "volume": null}, {"date": "2019-12-30", "close": 43.4991, "volume": null}, {"date": "2019-12-31", "close": 43.4991, "volume": null}, {"date": "2020-01-02", "close": 43.4991, "volume": null}, {"date": "2020-01-03", "close": 43.4991, "volume": null}, {"date": "2020-01-06", "close": 43.4991, "volume": null}, {"date": "2020-01-07", "close": 43.4991, "volume": null}, {"date": "2020-01-08", "close": 43.4991, "volume": null}, {"date": "2020-01-09", "close": 43.4991, "volume": null}, {"date": "2020-01-10", "close": 43.4991, "volume": null}, {"date": "2020-01-13", "close": 43.4991, "volume": null}, {"date": "2020-01-14", "close": 43.4991, "volume": null}, {"date": "2020-01-15", "close": 43.4991, "volume": null}, {"date": "2020-01-16", "close": 43.4991, "volume": null}, {"date": "2020-01-17", "close": 43.4991, "volume": null}, {"date": "2020-01-21", "close": 43.4991, "volume": null}, {"date": "2020-01-22", "close": 43.4991, "volume": null}, {"date": "2020-01-23", "close": 43.4991, "volume": null}, {"date": "2020-01-24", "close": 43.4991, "volume": null}, {"date": "2020-01-27", "close": 43.4991, "volume": null}, {"date": "2020-01-28", "close": 43.4991, "volume": null}, {"date": "2020-01-29", "close": 43.4991, "volume": null}, {"date": "2020-01-30", "close": 43.4991, "volume": null}, {"date": "2020-01-31", "close": 43.4991, "volume": null}, {"date": "2020-02-03", "close": 43.4991, "volume": null}, {"date": "2020-02-04", "close": 43.4991, "volume": null}, {"date": "2020-02-05", "close": 43.4991, "volume": null}, {"date": "2020-02-06", "close": 43.4991, "volume": null}, {"date": "2020-02-07", "close": 43.4991, "volume": null}, {"date": "2020-02-10", "close": 43.4991, "volume": null}, {"date": "2020-02-11", "close": 43.4991, "volume": null}, {"date": "2020-02-12", "close": 43.4991, "volume": null}, {"date": "2020-02-13", "close": 43.4991, "volume": null}, {"date": "2020-02-14", "close": 43.4991, "volume": null}, {"date": "2020-02-18", "close": 43.4991, "volume": null}, {"date": "2020-02-19", "close": 43.4991, "volume": null}, {"date": "2020-02-20", "close": 43.4991, "volume": null}, {"date": "2020-02-21", "close": 43.4991, "volume": null}, {"date": "2020-02-24", "close": 43.4991, "volume": null}, {"date": "2020-02-25", "close": 43.4991, "volume": null}, {"date": "2020-02-26", "close": 43.4991, "volume": null}, {"date": "2020-02-27", "close": 43.4991, "volume": null}, {"date": "2020-02-28", "close": 43.4991, "volume": null}, {"date": "2020-03-02", "close": 43.4991, "volume": null}, {"date": "2020-03-03", "close": 43.4991, "volume": null}, {"date": "2020-03-04", "close": 43.4991, "volume": null}, {"date": "2020-03-05", "close": 43.4991, "volume": null}, {"date": "2020-03-06", "close": 43.4991, "volume": null}, {"date": "2020-03-09", "close": 43.4991, "volume": null}, {"date": "2020-03-10", "close": 43.4991, "volume": null}, {"date": "2020-03-11", "close": 43.4991, "volume": null}, {"date": "2020-03-12", "close": 43.4991, "volume": null}, {"date": "2020-03-13", "close": 43.4991, "volume": null}, {"date": "2020-03-16", "close": 43.4991, "volume": null}, {"date": "2020-03-17", "close": 43.4991, "volume": null}, {"date": "2020-03-18", "close": 43.4991, "volume": null}, {"date": "2020-03-19", "close": 43.4991, "volume": null}, {"date": "2020-03-20", "close": 43.4991, "volume": null}, {"date": "2020-03-23", "close": 43.4991, "volume": null}, {"date": "2020-03-24", "close": 43.4991, "volume": null}, {"date": "2020-03-25", "close": 43.4991, "volume": null}, {"date": "2020-03-26", "close": 43.4991, "volume": null}, {"date": "2020-03-27", "close": 43.4991, "volume": null}, {"date": "2020-03-30", "close": 43.4991, "volume": null}, {"date": "2020-03-31", "close": 43.4991, "volume": null}, {"date": "2020-04-01", "close": 43.4991, "volume": null}, {"date": "2020-04-02", "close": 43.4991, "volume": null}, {"date": "2020-04-03", "close": 43.4991, "volume": null}, {"date": "2020-04-06", "close": 43.4991, "volume": null}, {"date": "2020-04-07", "close": 43.4991, "volume": null}, {"date": "2020-04-08", "close": 43.4991, "volume": null}, {"date": "2020-04-09", "close": 43.4991, "volume": null}, {"date": "2020-04-13", "close": 43.4991, "volume": null}, {"date": "2020-04-14", "close": 43.4991, "volume": null}, {"date": "2020-04-15", "close": 43.4991, "volume": null}, {"date": "2020-04-16", "close": 43.4991, "volume": null}, {"date": "2020-04-17", "close": 43.4991, "volume": null}, {"date": "2020-04-20", "close": 43.4991, "volume": null}, {"date": "2020-04-21", "close": 43.4991, "volume": null}, {"date": "2020-04-22", "close": 43.4991, "volume": null}, {"date": "2020-04-23", "close": 43.4991, "volume": null}, {"date": "2020-04-24", "close": 43.4991, "volume": null}, {"date": "2020-04-27", "close": 43.4991, "volume": null}, {"date": "2020-04-28", "close": 43.4991, "volume": null}, {"date": "2020-04-29", "close": 43.4991, "volume": null}, {"date": "2020-04-30", "close": 43.4991, "volume": null}, {"date": "2020-05-01", "close": 43.4991, "volume": null}, {"date": "2020-05-04", "close": 43.4991, "volume": null}, {"date": "2020-05-05", "close": 43.4991, "volume": null}, {"date": "2020-05-06", "close": 43.4991, "volume": null}, {"date": "2020-05-07", "close": 43.4991, "volume": null}, {"date": "2020-05-08", "close": 43.4991, "volume": null}, {"date": "2020-05-11", "close": 43.4991, "volume": null}, {"date": "2020-05-12", "close": 43.4991, "volume": null}, {"date": "2020-05-13", "close": 43.4991, "volume": null}, {"date": "2020-05-14", "close": 43.4991, "volume": null}, {"date": "2020-05-15", "close": 43.4991, "volume": null}, {"date": "2020-05-18", "close": 43.4991, "volume": null}, {"date": "2020-05-19", "close": 43.4991, "volume": null}, {"date": "2020-05-20", "close": 43.4991, "volume": null}, {"date": "2020-05-21", "close": 43.4991, "volume": null}, {"date": "2020-05-22", "close": 43.4991, "volume": null}, {"date": "2020-05-26", "close": 43.4991, "volume": null}, {"date": "2020-05-27", "close": 43.4991, "volume": null}, {"date": "2020-05-28", "close": 43.4991, "volume": null}, {"date": "2020-05-29", "close": 43.4991, "volume": null}, {"date": "2020-06-01", "close": 43.4991, "volume": null}, {"date": "2020-06-02", "close": 43.4991, "volume": null}, {"date": "2020-06-03", "close": 43.4991, "volume": null}, {"date": "2020-06-04", "close": 43.4991, "volume": null}, {"date": "2020-06-05", "close": 43.4991, "volume": null}, {"date": "2020-06-08", "close": 43.4991, "volume": null}, {"date": "2020-06-09", "close": 43.4991, "volume": null}, {"date": "2020-06-10", "close": 43.4991, "volume": null}, {"date": "2020-06-11", "close": 43.4991, "volume": null}, {"date": "2020-06-12", "close": 43.4991, "volume": null}, {"date": "2020-06-15", "close": 43.4991, "volume": null}, {"date": "2020-06-16", "close": 43.4991, "volume": null}, {"date": "2020-06-17", "close": 43.4991, "volume": null}, {"date": "2020-06-18", "close": 43.4991, "volume": null}, {"date": "2020-06-19", "close": 43.4991, "volume": null}, {"date": "2020-06-22", "close": 43.4991, "volume": null}, {"date": "2020-06-23", "close": 43.4991, "volume": null}, {"date": "2020-06-24", "close": 43.4991, "volume": null}, {"date": "2020-06-25", "close": 43.4991, "volume": null}, {"date": "2020-06-26", "close": 43.4991, "volume": null}, {"date": "2020-06-29", "close": 43.4991, "volume": null}, {"date": "2020-06-30", "close": 43.4991, "volume": null}, {"date": "2020-07-01", "close": 43.4991, "volume": null}, {"date": "2020-07-02", "close": 43.4991, "volume": null}, {"date": "2020-07-06", "close": 43.4991, "volume": null}, {"date": "2020-07-07", "close": 43.4991, "volume": null}, {"date": "2020-07-08", "close": 43.4991, "volume": null}, {"date": "2020-07-09", "close": 43.4991, "volume": null}, {"date": "2020-07-10", "close": 43.4991, "volume": null}, {"date": "2020-07-13", "close": 43.4991, "volume": null}, {"date": "2020-07-14", "close": 43.4991, "volume": null}, {"date": "2020-07-15", "close": 43.4991, "volume": null}, {"date": "2020-07-16", "close": 43.4991, "volume": null}, {"date": "2020-07-17", "close": 43.4991, "volume": null}, {"date": "2020-07-20", "close": 43.4991, "volume": null}, {"date": "2020-07-21", "close": 43.4991, "volume": null}, {"date": "2020-07-22", "close": 43.4991, "volume": null}, {"date": "2020-07-23", "close": 43.4991, "volume": null}, {"date": "2020-07-24", "close": 43.4991, "volume": null}, {"date": "2020-07-27", "close": 43.4991, "volume": null}, {"date": "2020-07-28", "close": 43.4991, "volume": null}, {"date": "2020-07-29", "close": 43.4991, "volume": null}, {"date": "2020-07-30", "close": 43.4991, "volume": null}, {"date": "2020-07-31", "close": 43.4991, "volume": null}, {"date": "2020-08-03", "close": 43.4991, "volume": null}, {"date": "2020-08-04", "close": 43.4991, "volume": null}, {"date": "2020-08-05", "close": 43.4991, "volume": null}, {"date": "2020-08-06", "close": 43.4991, "volume": null}, {"date": "2020-08-07", "close": 43.4991, "volume": null}, {"date": "2020-08-10", "close": 43.4991, "volume": null}, {"date": "2020-08-11", "close": 43.4991, "volume": null}, {"date": "2020-08-12", "close": 43.4991, "volume": null}, {"date": "2020-08-13", "close": 43.4991, "volume": null}, {"date": "2020-08-14", "close": 43.4991, "volume": null}, {"date": "2020-08-17", "close": 43.4991, "volume": null}, {"date": "2020-08-18", "close": 43.4991, "volume": null}, {"date": "2020-08-19", "close": 43.4991, "volume": null}, {"date": "2020-08-20", "close": 43.4991, "volume": null}, {"date": "2020-08-21", "close": 43.4991, "volume": null}, {"date": "2020-08-24", "close": 43.4991, "volume": null}, {"date": "2020-08-25", "close": 43.4991, "volume": null}, {"date": "2020-08-26", "close": 43.4991, "volume": null}, {"date": "2020-08-27", "close": 43.4991, "volume": null}, {"date": "2020-08-28", "close": 43.4991, "volume": null}, {"date": "2020-08-31", "close": 43.4991, "volume": null}, {"date": "2020-09-01", "close": 43.4991, "volume": null}, {"date": "2020-09-02", "close": 43.4991, "volume": null}, {"date": "2020-09-03", "close": 43.4991, "volume": null}, {"date": "2020-09-04", "close": 43.4991, "volume": null}, {"date": "2020-09-08", "close": 43.4991, "volume": null}, {"date": "2020-09-09", "close": 43.4991, "volume": null}, {"date": "2020-09-10", "close": 43.4991, "volume": null}, {"date": "2020-09-11", "close": 43.4991, "volume": null}, {"date": "2020-09-14", "close": 43.4991, "volume": null}, {"date": "2020-09-15", "close": 43.4991, "volume": null}, {"date": "2020-09-16", "close": 43.4991, "volume": null}, {"date": "2020-09-17", "close": 43.4991, "volume": null}, {"date": "2020-09-18", "close": 43.4991, "volume": null}, {"date": "2020-09-21", "close": 43.4991, "volume": null}, {"date": "2020-09-22", "close": 43.4991, "volume": null}, {"date": "2020-09-23", "close": 43.4991, "volume": null}, {"date": "2020-09-24", "close": 43.4991, "volume": null}, {"date": "2020-09-25", "close": 43.4991, "volume": null}, {"date": "2020-09-28", "close": 43.4991, "volume": null}, {"date": "2020-09-29", "close": 43.4991, "volume": null}, {"date": "2020-09-30", "close": 43.4991, "volume": null}, {"date": "2020-10-01", "close": 43.4991, "volume": null}, {"date": "2020-10-02", "close": 43.4991, "volume": null}, {"date": "2020-10-05", "close": 43.4991, "volume": null}, {"date": "2020-10-06", "close": 43.4991, "volume": null}, {"date": "2020-10-07", "close": 43.4991, "volume": null}, {"date": "2020-10-08", "close": 43.4991, "volume": null}, {"date": "2020-10-09", "close": 43.4991, "volume": null}, {"date": "2020-10-12", "close": 43.4991, "volume": null}, {"date": "2020-10-13", "close": 43.4991, "volume": null}, {"date": "2020-10-14", "close": 43.4991, "volume": null}, {"date": "2020-10-15", "close": 43.4991, "volume": null}, {"date": "2020-10-16", "close": 43.4991, "volume": null}, {"date": "2020-10-19", "close": 43.4991, "volume": null}, {"date": "2020-10-20", "close": 43.4991, "volume": null}, {"date": "2020-10-21", "close": 43.4991, "volume": null}, {"date": "2020-10-22", "close": 43.4991, "volume": null}, {"date": "2020-10-23", "close": 43.4991, "volume": null}, {"date": "2020-10-26", "close": 43.4991, "volume": null}, {"date": "2020-10-27", "close": 43.4991, "volume": null}, {"date": "2020-10-28", "close": 43.4991, "volume": null}, {"date": "2020-10-29", "close": 43.4991, "volume": null}, {"date": "2020-10-30", "close": 43.4991, "volume": null}, {"date": "2020-11-02", "close": 43.4991, "volume": null}, {"date": "2020-11-03", "close": 43.4991, "volume": null}, {"date": "2020-11-04", "close": 43.4991, "volume": null}, {"date": "2020-11-05", "close": 43.4991, "volume": null}, {"date": "2020-11-06", "close": 43.4991, "volume": null}, {"date": "2020-11-09", "close": 43.4991, "volume": null}, {"date": "2020-11-10", "close": 43.4991, "volume": null}, {"date": "2020-11-11", "close": 43.4991, "volume": null}, {"date": "2020-11-12", "close": 43.4991, "volume": null}, {"date": "2020-11-13", "close": 43.4991, "volume": null}, {"date": "2020-11-16", "close": 43.4991, "volume": null}, {"date": "2020-11-17", "close": 43.4991, "volume": null}, {"date": "2020-11-18", "close": 43.4991, "volume": null}, {"date": "2020-11-19", "close": 43.4991, "volume": null}, {"date": "2020-11-20", "close": 43.4991, "volume": null}, {"date": "2020-11-23", "close": 43.4991, "volume": null}, {"date": "2020-11-24", "close": 43.4991, "volume": null}, {"date": "2020-11-25", "close": 43.4991, "volume": null}, {"date": "2020-11-27", "close": 43.4991, "volume": null}, {"date": "2020-11-30", "close": 43.4991, "volume": null}, {"date": "2020-12-01", "close": 43.4991, "volume": null}, {"date": "2020-12-02", "close": 43.4991, "volume": null}, {"date": "2020-12-03", "close": 43.4991, "volume": null}, {"date": "2020-12-04", "close": 43.4991, "volume": null}, {"date": "2020-12-07", "close": 43.4991, "volume": null}, {"date": "2020-12-08", "close": 43.4991, "volume": null}, {"date": "2020-12-09", "close": 43.4991, "volume": null}, {"date": "2020-12-10", "close": 43.4991, "volume": null}, {"date": "2020-12-11", "close": 43.4991, "volume": null}, {"date": "2020-12-14", "close": 43.4991, "volume": null}, {"date": "2020-12-15", "close": 43.4991, "volume": null}, {"date": "2020-12-16", "close": 43.4991, "volume": null}, {"date": "2020-12-17", "close": 43.4991, "volume": null}, {"date": "2020-12-18", "close": 43.4991, "volume": null}, {"date": "2020-12-21", "close": 43.4991, "volume": null}, {"date": "2020-12-22", "close": 43.4991, "volume": null}, {"date": "2020-12-23", "close": 43.4991, "volume": null}, {"date": "2020-12-24", "close": 43.4991, "volume": null}, {"date": "2020-12-28", "close": 43.4991, "volume": null}, {"date": "2020-12-29", "close": 43.4991, "volume": null}, {"date": "2020-12-30", "close": 43.4991, "volume": null}, {"date": "2020-12-31", "close": 43.4991, "volume": null}, {"date": "2021-01-04", "close": 43.4991, "volume": null}, {"date": "2021-01-05", "close": 43.4991, "volume": null}, {"date": "2021-01-06", "close": 43.4991, "volume": null}, {"date": "2021-01-07", "close": 43.4991, "volume": null}, {"date": "2021-01-08", "close": 43.4991, "volume": null}, {"date": "2021-01-11", "close": 43.4991, "volume": null}, {"date": "2021-01-12", "close": 43.4991, "volume": null}, {"date": "2021-01-13", "close": 43.4991, "volume": null}, {"date": "2021-01-14", "close": 43.4991, "volume": null}, {"date": "2021-01-15", "close": 43.4991, "volume": null}, {"date": "2021-01-19", "close": 43.4991, "volume": null}, {"date": "2021-01-20", "close": 43.4991, "volume": null}, {"date": "2021-01-21", "close": 43.4991, "volume": null}, {"date": "2021-01-22", "close": 43.4991, "volume": null}, {"date": "2021-01-25", "close": 43.4991, "volume": null}, {"date": "2021-01-26", "close": 43.4991, "volume": null}, {"date": "2021-01-27", "close": 43.4991, "volume": null}, {"date": "2021-01-28", "close": 43.4991, "volume": null}, {"date": "2021-01-29", "close": 43.4991, "volume": null}, {"date": "2021-02-01", "close": 43.4991, "volume": null}, {"date": "2021-02-02", "close": 43.4991, "volume": null}, {"date": "2021-02-03", "close": 43.4991, "volume": null}, {"date": "2021-02-04", "close": 43.4991, "volume": null}, {"date": "2021-02-05", "close": 43.4991, "volume": null}, {"date": "2021-02-08", "close": 43.4991, "volume": null}, {"date": "2021-02-09", "close": 43.4991, "volume": null}, {"date": "2021-02-10", "close": 43.4991, "volume": null}, {"date": "2021-02-11", "close": 43.4991, "volume": null}, {"date": "2021-02-12", "close": 43.4991, "volume": null}, {"date": "2021-02-16", "close": 43.4991, "volume": null}, {"date": "2021-02-17", "close": 43.4991, "volume": null}, {"date": "2021-02-18", "close": 43.4991, "volume": null}, {"date": "2021-02-19", "close": 43.4991, "volume": null}, {"date": "2021-02-22", "close": 43.4991, "volume": null}, {"date": "2021-02-23", "close": 43.4991, "volume": null}, {"date": "2021-02-24", "close": 43.4991, "volume": null}, {"date": "2021-02-25", "close": 43.4991, "volume": null}, {"date": "2021-02-26", "close": 43.4991, "volume": null}, {"date": "2021-03-01", "close": 0.84, "volume": 545.0}, {"date": "2021-03-02", "close": 0.84, "volume": null}, {"date": "2021-03-03", "close": 0.84, "volume": null}, {"date": "2021-03-04", "close": 0.84, "volume": null}, {"date": "2021-03-05", "close": 0.84, "volume": null}, {"date": "2021-03-08", "close": 0.84, "volume": null}, {"date": "2021-03-09", "close": 0.84, "volume": null}, {"date": "2021-03-10", "close": 0.84, "volume": null}, {"date": "2021-03-11", "close": 0.84, "volume": null}, {"date": "2021-03-12", "close": 0.84, "volume": null}, {"date": "2021-03-15", "close": 0.84, "volume": null}, {"date": "2021-03-16", "close": 0.84, "volume": null}, {"date": "2021-03-17", "close": 0.84, "volume": null}, {"date": "2021-03-18", "close": 0.84, "volume": null}, {"date": "2021-03-19", "close": 0.84, "volume": null}, {"date": "2021-03-22", "close": 0.84, "volume": null}, {"date": "2021-03-23", "close": 0.84, "volume": null}, {"date": "2021-03-24", "close": 0.84, "volume": null}, {"date": "2021-03-25", "close": 0.84, "volume": null}, {"date": "2021-03-26", "close": 0.84, "volume": null}, {"date": "2021-03-29", "close": 0.84, "volume": null}, {"date": "2021-03-30", "close": 0.84, "volume": null}, {"date": "2021-03-31", "close": 0.84, "volume": null}, {"date": "2021-04-01", "close": 0.84, "volume": null}, {"date": "2021-04-05", "close": 0.84, "volume": null}, {"date": "2021-04-06", "close": 0.84, "volume": null}, {"date": "2021-04-07", "close": 0.84, "volume": null}, {"date": "2021-04-08", "close": 0.84, "volume": null}, {"date": "2021-04-09", "close": 0.84, "volume": null}, {"date": "2021-04-12", "close": 0.84, "volume": null}, {"date": "2021-04-13", "close": 0.84, "volume": null}, {"date": "2021-04-14", "close": 0.84, "volume": null}, {"date": "2021-04-15", "close": 0.84, "volume": null}, {"date": "2021-04-16", "close": 0.84, "volume": null}, {"date": "2021-04-19", "close": 0.84, "volume": null}, {"date": "2021-04-20", "close": 0.84, "volume": null}, {"date": "2021-04-21", "close": 0.84, "volume": null}, {"date": "2021-04-22", "close": 0.84, "volume": null}, {"date": "2021-04-23", "close": 0.84, "volume": null}, {"date": "2021-04-26", "close": 0.84, "volume": null}, {"date": "2021-04-27", "close": 0.84, "volume": null}, {"date": "2021-04-28", "close": 0.84, "volume": null}, {"date": "2021-04-29", "close": 0.84, "volume": null}, {"date": "2021-04-30", "close": 0.84, "volume": null}, {"date": "2021-05-03", "close": 0.84, "volume": null}, {"date": "2021-05-04", "close": 0.84, "volume": null}, {"date": "2021-05-05", "close": 0.84, "volume": null}, {"date": "2021-05-06", "close": 0.84, "volume": null}, {"date": "2021-05-07", "close": 0.84, "volume": null}, {"date": "2021-05-10", "close": 0.84, "volume": null}, {"date": "2021-05-11", "close": 0.84, "volume": null}, {"date": "2021-05-12", "close": 0.84, "volume": null}, {"date": "2021-05-13", "close": 0.84, "volume": null}, {"date": "2021-05-14", "close": 0.84, "volume": null}, {"date": "2021-05-17", "close": 0.84, "volume": null}, {"date": "2021-05-18", "close": 0.84, "volume": null}, {"date": "2021-05-19", "close": 0.84, "volume": null}, {"date": "2021-05-20", "close": 0.84, "volume": null}, {"date": "2021-05-21", "close": 0.84, "volume": null}, {"date": "2021-05-24", "close": 0.84, "volume": null}, {"date": "2021-05-25", "close": 0.84, "volume": null}, {"date": "2021-05-26", "close": 0.84, "volume": null}, {"date": "2021-05-27", "close": 0.84, "volume": null}, {"date": "2021-05-28", "close": 0.84, "volume": null}, {"date": "2021-06-01", "close": 0.84, "volume": null}, {"date": "2021-06-02", "close": 0.84, "volume": null}, {"date": "2021-06-03", "close": 0.84, "volume": null}, {"date": "2021-06-04", "close": 0.84, "volume": null}, {"date": "2021-06-07", "close": 0.84, "volume": null}, {"date": "2021-06-08", "close": 0.84, "volume": null}, {"date": "2021-06-09", "close": 0.84, "volume": null}, {"date": "2021-06-10", "close": 0.84, "volume": null}, {"date": "2021-06-11", "close": 0.84, "volume": null}, {"date": "2021-06-14", "close": 0.84, "volume": null}, {"date": "2021-06-15", "close": 0.84, "volume": null}, {"date": "2021-06-16", "close": 0.84, "volume": null}, {"date": "2021-06-17", "close": 0.84, "volume": null}, {"date": "2021-06-18", "close": 0.84, "volume": null}, {"date": "2021-06-21", "close": 0.84, "volume": null}, {"date": "2021-06-22", "close": 0.84, "volume": null}, {"date": "2021-06-23", "close": 0.84, "volume": null}, {"date": "2021-06-24", "close": 0.84, "volume": null}, {"date": "2021-06-25", "close": 0.84, "volume": null}, {"date": "2021-06-28", "close": 0.84, "volume": null}, {"date": "2021-06-29", "close": 0.84, "volume": null}, {"date": "2021-06-30", "close": 0.84, "volume": null}, {"date": "2021-07-01", "close": 0.84, "volume": null}, {"date": "2021-07-02", "close": 0.84, "volume": null}, {"date": "2021-07-06", "close": 0.84, "volume": null}, {"date": "2021-07-07", "close": 0.84, "volume": null}, {"date": "2021-07-08", "close": 0.84, "volume": null}, {"date": "2021-07-09", "close": 0.84, "volume": null}, {"date": "2021-07-12", "close": 0.84, "volume": null}, {"date": "2021-07-13", "close": 0.84, "volume": null}, {"date": "2021-07-14", "close": 0.84, "volume": null}, {"date": "2021-07-15", "close": 0.84, "volume": null}, {"date": "2021-07-16", "close": 0.84, "volume": null}, {"date": "2021-07-19", "close": 0.84, "volume": null}, {"date": "2021-07-20", "close": 0.84, "volume": null}, {"date": "2021-07-21", "close": 0.84, "volume": null}, {"date": "2021-07-22", "close": 0.84, "volume": null}, {"date": "2021-07-23", "close": 0.84, "volume": null}, {"date": "2021-07-26", "close": 0.84, "volume": null}, {"date": "2021-07-27", "close": 0.84, "volume": null}, {"date": "2021-07-28", "close": 0.84, "volume": null}, {"date": "2021-07-29", "close": 0.84, "volume": null}, {"date": "2021-07-30", "close": 0.84, "volume": null}, {"date": "2021-08-02", "close": 0.84, "volume": null}, {"date": "2021-08-03", "close": 0.84, "volume": null}, {"date": "2021-08-04", "close": 0.84, "volume": null}, {"date": "2021-08-05", "close": 0.84, "volume": null}, {"date": "2021-08-06", "close": 0.84, "volume": null}, {"date": "2021-08-09", "close": 0.84, "volume": null}, {"date": "2021-08-10", "close": 0.84, "volume": null}, {"date": "2021-08-11", "close": 0.84, "volume": null}, {"date": "2021-08-12", "close": 0.84, "volume": null}, {"date": "2021-08-13", "close": 0.84, "volume": null}, {"date": "2021-08-16", "close": 0.84, "volume": 519.0}, {"date": "2021-08-17", "close": 0.84, "volume": null}, {"date": "2021-08-18", "close": 0.84, "volume": null}, {"date": "2021-08-19", "close": 0.84, "volume": null}, {"date": "2021-08-20", "close": 0.84, "volume": null}, {"date": "2021-08-23", "close": 0.84, "volume": null}, {"date": "2021-08-24", "close": 0.84, "volume": null}, {"date": "2021-08-25", "close": 0.84, "volume": null}, {"date": "2021-08-26", "close": 0.84, "volume": null}, {"date": "2021-08-27", "close": 0.84, "volume": null}, {"date": "2021-08-30", "close": 0.84, "volume": null}, {"date": "2021-08-31", "close": 0.84, "volume": null}, {"date": "2021-09-01", "close": 0.84, "volume": null}, {"date": "2021-09-02", "close": 0.84, "volume": null}, {"date": "2021-09-03", "close": 0.84, "volume": null}, {"date": "2021-09-07", "close": 0.84, "volume": null}, {"date": "2021-09-08", "close": 0.84, "volume": null}, {"date": "2021-09-09", "close": 0.84, "volume": 598.0}, {"date": "2021-09-10", "close": 0.84, "volume": null}, {"date": "2021-09-13", "close": 0.84, "volume": null}, {"date": "2021-09-14", "close": 0.84, "volume": null}, {"date": "2021-09-15", "close": 0.84, "volume": null}, {"date": "2021-09-16", "close": 0.84, "volume": null}, {"date": "2021-09-17", "close": 0.84, "volume": null}, {"date": "2021-09-20", "close": 0.84, "volume": null}, {"date": "2021-09-21", "close": 0.84, "volume": null}, {"date": "2021-09-22", "close": 0.84, "volume": null}, {"date": "2021-09-23", "close": 0.84, "volume": null}, {"date": "2021-09-24", "close": 0.84, "volume": null}, {"date": "2021-09-27", "close": 0.84, "volume": null}, {"date": "2021-09-28", "close": 0.84, "volume": null}, {"date": "2021-09-29", "close": 0.84, "volume": null}, {"date": "2021-09-30", "close": 0.84, "volume": null}, {"date": "2021-10-01", "close": 0.84, "volume": null}, {"date": "2021-10-04", "close": 0.84, "volume": null}, {"date": "2021-10-05", "close": 0.84, "volume": null}, {"date": "2021-10-06", "close": 5.9999, "volume": 519.0}, {"date": "2021-10-07", "close": 5.9999, "volume": null}, {"date": "2021-10-08", "close": 5.9999, "volume": null}, {"date": "2021-10-11", "close": 5.9999, "volume": null}, {"date": "2021-10-12", "close": 5.9999, "volume": null}, {"date": "2021-10-13", "close": 5.9999, "volume": null}, {"date": "2021-10-14", "close": 5.9999, "volume": null}, {"date": "2021-10-15", "close": 5.9999, "volume": null}, {"date": "2021-10-18", "close": 5.9999, "volume": null}, {"date": "2021-10-19", "close": 5.9999, "volume": null}, {"date": "2021-10-20", "close": 5.9999, "volume": null}, {"date": "2021-10-21", "close": 5.9999, "volume": null}, {"date": "2021-10-22", "close": 5.9999, "volume": null}, {"date": "2021-10-25", "close": 5.9999, "volume": null}, {"date": "2021-10-26", "close": 5.9999, "volume": null}, {"date": "2021-10-27", "close": 5.9999, "volume": null}, {"date": "2021-10-28", "close": 5.9999, "volume": null}, {"date": "2021-10-29", "close": 5.9999, "volume": null}, {"date": "2021-11-01", "close": 5.9999, "volume": null}, {"date": "2021-11-02", "close": 5.9999, "volume": null}, {"date": "2021-11-03", "close": 5.9999, "volume": null}, {"date": "2021-11-04", "close": 5.9999, "volume": null}, {"date": "2021-11-05", "close": 5.9999, "volume": null}, {"date": "2021-11-08", "close": 5.9999, "volume": null}, {"date": "2021-11-09", "close": 5.9999, "volume": null}, {"date": "2021-11-10", "close": 5.9999, "volume": null}, {"date": "2021-11-11", "close": 5.9999, "volume": null}, {"date": "2021-11-12", "close": 5.9999, "volume": null}, {"date": "2021-11-15", "close": 5.9999, "volume": null}, {"date": "2021-11-16", "close": 5.9999, "volume": null}, {"date": "2021-11-17", "close": 5.9999, "volume": null}, {"date": "2021-11-18", "close": 5.9999, "volume": null}, {"date": "2021-11-19", "close": 5.9999, "volume": null}, {"date": "2021-11-22", "close": 5.9999, "volume": null}, {"date": "2021-11-23", "close": 5.9999, "volume": null}, {"date": "2021-11-24", "close": 5.9999, "volume": null}, {"date": "2021-11-26", "close": 5.9999, "volume": null}, {"date": "2021-11-29", "close": 5.9999, "volume": null}, {"date": "2021-11-30", "close": 5.9999, "volume": null}, {"date": "2021-12-01", "close": 5.9999, "volume": null}, {"date": "2021-12-02", "close": 5.9999, "volume": null}, {"date": "2021-12-03", "close": 5.9999, "volume": null}, {"date": "2021-12-06", "close": 12.6597, "volume": 167.0}, {"date": "2021-12-07", "close": 12.6597, "volume": null}, {"date": "2021-12-08", "close": 12.6597, "volume": null}, {"date": "2021-12-09", "close": 12.6597, "volume": null}, {"date": "2021-12-10", "close": 13.4397, "volume": 333.0}, {"date": "2021-12-13", "close": 13.4397, "volume": null}, {"date": "2021-12-14", "close": 13.4397, "volume": null}, {"date": "2021-12-15", "close": 13.4397, "volume": null}, {"date": "2021-12-16", "close": 13.4397, "volume": null}, {"date": "2021-12-17", "close": 13.4397, "volume": null}, {"date": "2021-12-20", "close": 13.4397, "volume": null}, {"date": "2021-12-21", "close": 13.4397, "volume": null}, {"date": "2021-12-22", "close": 13.4397, "volume": null}, {"date": "2021-12-23", "close": 13.4397, "volume": null}, {"date": "2021-12-27", "close": 13.4397, "volume": null}, {"date": "2021-12-28", "close": 13.4397, "volume": null}, {"date": "2021-12-29", "close": 13.0197, "volume": 3333.0}, {"date": "2021-12-30", "close": 13.0197, "volume": null}, {"date": "2021-12-31", "close": 13.0197, "volume": null}, {"date": "2022-01-03", "close": 13.0197, "volume": null}, {"date": "2022-01-04", "close": 13.0197, "volume": null}, {"date": "2022-01-05", "close": 13.0197, "volume": null}, {"date": "2022-01-06", "close": 13.0197, "volume": null}, {"date": "2022-01-07", "close": 13.0197, "volume": null}, {"date": "2022-01-10", "close": 13.4997, "volume": 5144.0}, {"date": "2022-01-11", "close": 13.4997, "volume": null}, {"date": "2022-01-12", "close": 13.4997, "volume": null}, {"date": "2022-01-13", "close": 13.4997, "volume": null}, {"date": "2022-01-14", "close": 13.4997, "volume": null}, {"date": "2022-01-18", "close": 13.4997, "volume": null}, {"date": "2022-01-19", "close": 13.4997, "volume": null}, {"date": "2022-01-20", "close": 13.4997, "volume": null}, {"date": "2022-01-21", "close": 13.1397, "volume": 290.0}, {"date": "2022-01-24", "close": 13.1397, "volume": null}, {"date": "2022-01-25", "close": 13.1397, "volume": null}, {"date": "2022-01-26", "close": 13.1397, "volume": null}, {"date": "2022-01-27", "close": 13.1397, "volume": null}, {"date": "2022-01-28", "close": 13.1397, "volume": null}, {"date": "2022-01-31", "close": 13.1397, "volume": null}, {"date": "2022-02-01", "close": 13.1397, "volume": null}, {"date": "2022-02-02", "close": 13.1397, "volume": null}, {"date": "2022-02-03", "close": 13.1397, "volume": null}, {"date": "2022-02-04", "close": 13.1397, "volume": null}, {"date": "2022-02-07", "close": 13.1397, "volume": null}, {"date": "2022-02-08", "close": 13.1397, "volume": null}, {"date": "2022-02-09", "close": 13.1397, "volume": null}, {"date": "2022-02-10", "close": 13.1397, "volume": null}, {"date": "2022-02-11", "close": 13.1397, "volume": null}, {"date": "2022-02-14", "close": 13.1397, "volume": null}, {"date": "2022-02-15", "close": 13.1397, "volume": null}, {"date": "2022-02-16", "close": 13.1397, "volume": null}, {"date": "2022-02-17", "close": 13.1397, "volume": null}, {"date": "2022-02-18", "close": 13.1397, "volume": null}, {"date": "2022-02-22", "close": 13.1397, "volume": null}, {"date": "2022-02-23", "close": 13.1397, "volume": null}, {"date": "2022-02-24", "close": 13.1397, "volume": null}, {"date": "2022-02-25", "close": 13.1397, "volume": null}, {"date": "2022-02-28", "close": 13.1397, "volume": null}, {"date": "2022-03-01", "close": 13.1397, "volume": null}, {"date": "2022-03-02", "close": 13.1397, "volume": null}, {"date": "2022-03-03", "close": 13.1397, "volume": null}, {"date": "2022-03-04", "close": 13.1397, "volume": null}, {"date": "2022-03-07", "close": 13.1397, "volume": null}, {"date": "2022-03-08", "close": 13.1397, "volume": null}, {"date": "2022-03-09", "close": 13.1397, "volume": null}, {"date": "2022-03-10", "close": 13.1397, "volume": null}, {"date": "2022-03-11", "close": 13.1397, "volume": null}, {"date": "2022-03-14", "close": 13.1397, "volume": null}, {"date": "2022-03-15", "close": 13.1397, "volume": null}, {"date": "2022-03-16", "close": 13.1397, "volume": null}, {"date": "2022-03-17", "close": 13.1397, "volume": null}, {"date": "2022-03-18", "close": 0.0066, "volume": 653.0}, {"date": "2022-03-21", "close": 0.0066, "volume": null}, {"date": "2022-03-22", "close": 0.0066, "volume": null}, {"date": "2022-03-23", "close": 0.0066, "volume": null}, {"date": "2022-03-24", "close": 0.0066, "volume": null}, {"date": "2022-03-25", "close": 0.0066, "volume": null}, {"date": "2022-03-28", "close": 0.0066, "volume": null}, {"date": "2022-03-29", "close": 0.0066, "volume": null}, {"date": "2022-03-30", "close": 0.0066, "volume": null}, {"date": "2022-03-31", "close": 0.0066, "volume": null}, {"date": "2022-04-01", "close": 0.0066, "volume": null}, {"date": "2022-04-04", "close": 0.18, "volume": 641.0}, {"date": "2022-04-05", "close": 0.18, "volume": null}, {"date": "2022-04-06", "close": 0.18, "volume": null}, {"date": "2022-04-07", "close": 0.18, "volume": null}, {"date": "2022-04-08", "close": 14.9397, "volume": 3531.0}, {"date": "2022-04-11", "close": 14.9397, "volume": null}, {"date": "2022-04-12", "close": 14.7597, "volume": 1757.0}, {"date": "2022-04-13", "close": 14.7597, "volume": null}, {"date": "2022-04-14", "close": 14.7597, "volume": null}, {"date": "2022-04-18", "close": 14.7597, "volume": null}, {"date": "2022-04-19", "close": 14.7597, "volume": null}, {"date": "2022-04-20", "close": 14.7597, "volume": null}, {"date": "2022-04-21", "close": 14.7597, "volume": null}, {"date": "2022-04-22", "close": 14.7597, "volume": null}, {"date": "2022-04-25", "close": 14.7597, "volume": null}, {"date": "2022-04-26", "close": 16.6197, "volume": 9980.0}, {"date": "2022-04-27", "close": 16.6197, "volume": null}, {"date": "2022-04-28", "close": 16.6197, "volume": null}, {"date": "2022-04-29", "close": 16.6197, "volume": null}, {"date": "2022-05-02", "close": 16.6197, "volume": null}, {"date": "2022-05-03", "close": 16.6197, "volume": null}, {"date": "2022-05-04", "close": 16.6197, "volume": null}, {"date": "2022-05-05", "close": 16.6197, "volume": null}, {"date": "2022-05-06", "close": 16.6197, "volume": null}, {"date": "2022-05-09", "close": 16.6197, "volume": null}, {"date": "2022-05-10", "close": 14.9997, "volume": 182.0}, {"date": "2022-05-11", "close": 14.9997, "volume": null}, {"date": "2022-05-12", "close": 14.9997, "volume": null}, {"date": "2022-05-13", "close": 14.9997, "volume": null}, {"date": "2022-05-16", "close": 14.9997, "volume": null}, {"date": "2022-05-17", "close": 14.9997, "volume": null}, {"date": "2022-05-18", "close": 14.9997, "volume": null}, {"date": "2022-05-19", "close": 14.9997, "volume": null}, {"date": "2022-05-20", "close": 14.9997, "volume": 182.0}, {"date": "2022-05-23", "close": 14.9997, "volume": null}, {"date": "2022-05-24", "close": 14.9997, "volume": null}, {"date": "2022-05-25", "close": 14.9997, "volume": null}, {"date": "2022-05-26", "close": 14.9997, "volume": null}, {"date": "2022-05-27", "close": 17.3997, "volume": 681.0}, {"date": "2022-05-31", "close": 17.3997, "volume": null}, {"date": "2022-06-01", "close": 17.3997, "volume": null}, {"date": "2022-06-02", "close": 17.3997, "volume": null}, {"date": "2022-06-03", "close": 15.8997, "volume": 2026.0}, {"date": "2022-06-06", "close": 15.8997, "volume": null}, {"date": "2022-06-07", "close": 15.8997, "volume": null}, {"date": "2022-06-08", "close": 14.9397, "volume": 18.0}, {"date": "2022-06-09", "close": 14.9397, "volume": null}, {"date": "2022-06-10", "close": 14.9397, "volume": null}, {"date": "2022-06-13", "close": 14.9397, "volume": null}, {"date": "2022-06-14", "close": 1.02, "volume": 496.0}, {"date": "2022-06-15", "close": 1.02, "volume": null}, {"date": "2022-06-16", "close": 1.02, "volume": null}, {"date": "2022-06-17", "close": 1.02, "volume": null}, {"date": "2022-06-21", "close": 1.02, "volume": null}, {"date": "2022-06-22", "close": 1.02, "volume": null}, {"date": "2022-06-23", "close": 1.02, "volume": null}, {"date": "2022-06-24", "close": 1.02, "volume": null}, {"date": "2022-06-27", "close": 1.02, "volume": null}, {"date": "2022-06-28", "close": 1.02, "volume": null}, {"date": "2022-06-29", "close": 1.02, "volume": null}, {"date": "2022-06-30", "close": 1.02, "volume": null}, {"date": "2022-07-01", "close": 1.02, "volume": null}, {"date": "2022-07-05", "close": 1.02, "volume": null}, {"date": "2022-07-06", "close": 1.02, "volume": null}, {"date": "2022-07-07", "close": 1.02, "volume": null}, {"date": "2022-07-08", "close": 1.02, "volume": null}, {"date": "2022-07-11", "close": 1.02, "volume": null}, {"date": "2022-07-12", "close": 1.02, "volume": null}, {"date": "2022-07-13", "close": 1.02, "volume": null}, {"date": "2022-07-14", "close": 1.02, "volume": null}, {"date": "2022-07-15", "close": 1.02, "volume": null}, {"date": "2022-07-18", "close": 1.02, "volume": null}, {"date": "2022-07-19", "close": 1.02, "volume": null}, {"date": "2022-07-20", "close": 1.02, "volume": null}, {"date": "2022-07-21", "close": 1.02, "volume": null}, {"date": "2022-07-22", "close": 1.02, "volume": null}, {"date": "2022-07-25", "close": 1.02, "volume": null}, {"date": "2022-07-26", "close": 1.02, "volume": null}, {"date": "2022-07-27", "close": 1.02, "volume": null}, {"date": "2022-07-28", "close": 1.02, "volume": null}, {"date": "2022-07-29", "close": 1.02, "volume": null}, {"date": "2022-08-01", "close": 1.02, "volume": null}, {"date": "2022-08-02", "close": 1.02, "volume": null}, {"date": "2022-08-03", "close": 1.02, "volume": null}, {"date": "2022-08-04", "close": 1.02, "volume": null}, {"date": "2022-08-05", "close": 1.02, "volume": null}, {"date": "2022-08-08", "close": 1.02, "volume": null}, {"date": "2022-08-09", "close": 1.02, "volume": null}, {"date": "2022-08-10", "close": 1.02, "volume": null}, {"date": "2022-08-11", "close": 1.02, "volume": null}, {"date": "2022-08-12", "close": 1.02, "volume": null}, {"date": "2022-08-15", "close": 1.02, "volume": null}, {"date": "2022-08-16", "close": 1.02, "volume": null}, {"date": "2022-08-17", "close": 1.02, "volume": null}, {"date": "2022-08-18", "close": 1.02, "volume": null}, {"date": "2022-08-19", "close": 1.02, "volume": null}, {"date": "2022-08-22", "close": 1.02, "volume": null}, {"date": "2022-08-23", "close": 1.02, "volume": null}, {"date": "2022-08-24", "close": 1.02, "volume": null}, {"date": "2022-08-25", "close": 1.02, "volume": null}, {"date": "2022-08-26", "close": 1.02, "volume": null}, {"date": "2022-08-29", "close": 1.02, "volume": null}, {"date": "2022-08-30", "close": 1.02, "volume": null}, {"date": "2022-08-31", "close": 1.02, "volume": null}, {"date": "2022-09-01", "close": 1.02, "volume": null}, {"date": "2022-09-02", "close": 1.02, "volume": null}, {"date": "2022-09-06", "close": 1.02, "volume": null}, {"date": "2022-09-07", "close": 1.02, "volume": null}, {"date": "2022-09-08", "close": 1.02, "volume": null}, {"date": "2022-09-09", "close": 1.02, "volume": null}, {"date": "2022-09-12", "close": 1.02, "volume": null}, {"date": "2022-09-13", "close": 1.02, "volume": null}, {"date": "2022-09-14", "close": 1.02, "volume": null}, {"date": "2022-09-15", "close": 1.02, "volume": null}, {"date": "2022-09-16", "close": 1.02, "volume": null}, {"date": "2022-09-19", "close": 16.2597, "volume": 560.0}, {"date": "2022-09-20", "close": 16.2597, "volume": null}, {"date": "2022-09-21", "close": 16.2597, "volume": null}, {"date": "2022-09-22", "close": 16.2597, "volume": null}, {"date": "2022-09-23", "close": 16.2597, "volume": null}, {"date": "2022-09-26", "close": 16.2597, "volume": null}, {"date": "2022-09-27", "close": 16.2597, "volume": null}, {"date": "2022-09-28", "close": 16.2597, "volume": null}, {"date": "2022-09-29", "close": 16.2597, "volume": null}, {"date": "2022-09-30", "close": 16.2597, "volume": null}, {"date": "2022-10-03", "close": 16.2597, "volume": null}, {"date": "2022-10-04", "close": 16.2597, "volume": null}, {"date": "2022-10-05", "close": 16.2597, "volume": null}, {"date": "2022-10-06", "close": 16.2597, "volume": null}, {"date": "2022-10-07", "close": 16.2597, "volume": null}, {"date": "2022-10-10", "close": 16.2597, "volume": null}, {"date": "2022-10-11", "close": 16.2597, "volume": null}, {"date": "2022-10-12", "close": 16.2597, "volume": null}, {"date": "2022-10-13", "close": 16.2597, "volume": null}, {"date": "2022-10-14", "close": 16.2597, "volume": null}, {"date": "2022-10-17", "close": 16.2597, "volume": null}, {"date": "2022-10-18", "close": 16.2597, "volume": null}, {"date": "2022-10-19", "close": 16.2597, "volume": null}, {"date": "2022-10-20", "close": 16.2597, "volume": null}, {"date": "2022-10-21", "close": 16.2597, "volume": null}, {"date": "2022-10-24", "close": 16.2597, "volume": null}, {"date": "2022-10-25", "close": 16.2597, "volume": null}, {"date": "2022-10-26", "close": 16.2597, "volume": null}, {"date": "2022-10-27", "close": 16.2597, "volume": null}, {"date": "2022-10-28", "close": 16.2597, "volume": null}, {"date": "2022-10-31", "close": 16.2597, "volume": null}, {"date": "2022-11-01", "close": 16.2597, "volume": null}, {"date": "2022-11-02", "close": 16.2597, "volume": null}, {"date": "2022-11-03", "close": 16.2597, "volume": null}, {"date": "2022-11-04", "close": 16.2597, "volume": null}, {"date": "2022-11-07", "close": 16.2597, "volume": null}, {"date": "2022-11-08", "close": 16.2597, "volume": null}, {"date": "2022-11-09", "close": 16.2597, "volume": null}, {"date": "2022-11-10", "close": 17.9996, "volume": 558.0}, {"date": "2022-11-11", "close": 17.9996, "volume": null}, {"date": "2022-11-14", "close": 17.9996, "volume": null}, {"date": "2022-11-15", "close": 17.9996, "volume": null}, {"date": "2022-11-16", "close": 17.9996, "volume": null}, {"date": "2022-11-17", "close": 17.9996, "volume": null}, {"date": "2022-11-18", "close": 17.9996, "volume": null}, {"date": "2022-11-21", "close": 17.9996, "volume": null}, {"date": "2022-11-22", "close": 17.9996, "volume": null}, {"date": "2022-11-23", "close": 17.9996, "volume": null}, {"date": "2022-11-25", "close": 17.9996, "volume": null}, {"date": "2022-11-28", "close": 17.9996, "volume": null}, {"date": "2022-11-29", "close": 17.9996, "volume": null}, {"date": "2022-11-30", "close": 17.9996, "volume": null}, {"date": "2022-12-01", "close": 17.9996, "volume": null}, {"date": "2022-12-02", "close": 17.9996, "volume": null}, {"date": "2022-12-05", "close": 17.9996, "volume": null}, {"date": "2022-12-06", "close": 17.9996, "volume": null}, {"date": "2022-12-07", "close": 16.3197, "volume": 415.0}, {"date": "2022-12-08", "close": 16.3197, "volume": null}, {"date": "2022-12-09", "close": 16.3197, "volume": null}, {"date": "2022-12-12", "close": 16.3197, "volume": null}, {"date": "2022-12-13", "close": 16.3197, "volume": null}, {"date": "2022-12-14", "close": 16.3197, "volume": null}, {"date": "2022-12-15", "close": 16.3197, "volume": null}, {"date": "2022-12-16", "close": 16.3197, "volume": null}, {"date": "2022-12-19", "close": 16.3197, "volume": null}, {"date": "2022-12-20", "close": 16.3197, "volume": null}, {"date": "2022-12-21", "close": 16.3197, "volume": null}, {"date": "2022-12-22", "close": 16.3197, "volume": null}, {"date": "2022-12-23", "close": 16.3197, "volume": null}, {"date": "2022-12-27", "close": 16.3197, "volume": null}, {"date": "2022-12-28", "close": 16.3197, "volume": null}, {"date": "2022-12-29", "close": 16.3197, "volume": null}, {"date": "2022-12-30", "close": 16.3197, "volume": null}, {"date": "2023-01-03", "close": 16.3197, "volume": null}, {"date": "2023-01-04", "close": 16.3197, "volume": null}, {"date": "2023-01-05", "close": 16.3197, "volume": null}, {"date": "2023-01-06", "close": 16.0797, "volume": 536.0}, {"date": "2023-01-09", "close": 16.0797, "volume": null}, {"date": "2023-01-10", "close": 16.0797, "volume": null}, {"date": "2023-01-11", "close": 16.0797, "volume": null}, {"date": "2023-01-12", "close": 16.0797, "volume": null}, {"date": "2023-01-13", "close": 16.0797, "volume": null}, {"date": "2023-01-17", "close": 16.0797, "volume": null}, {"date": "2023-01-18", "close": 16.0797, "volume": null}, {"date": "2023-01-19", "close": 16.0797, "volume": null}, {"date": "2023-01-20", "close": 15.3597, "volume": 12790.0}, {"date": "2023-01-23", "close": 15.3597, "volume": null}, {"date": "2023-01-24", "close": 18.5996, "volume": 1356.0}, {"date": "2023-01-25", "close": 18.5996, "volume": null}, {"date": "2023-01-26", "close": 0.0012, "volume": 50.0}, {"date": "2023-01-27", "close": 0.0012, "volume": null}, {"date": "2023-01-30", "close": 0.0012, "volume": null}, {"date": "2023-01-31", "close": 0.0012, "volume": null}, {"date": "2023-02-01", "close": 0.0012, "volume": null}, {"date": "2023-02-02", "close": 0.0012, "volume": null}, {"date": "2023-02-03", "close": 0.0012, "volume": null}, {"date": "2023-02-06", "close": 0.0012, "volume": null}, {"date": "2023-02-07", "close": 0.0012, "volume": null}, {"date": "2023-02-08", "close": 0.0012, "volume": null}, {"date": "2023-02-09", "close": 0.0012, "volume": null}, {"date": "2023-02-10", "close": 17.9996, "volume": 689.0}, {"date": "2023-02-13", "close": 17.9996, "volume": null}, {"date": "2023-02-14", "close": 15.5997, "volume": 182.0}, {"date": "2023-02-15", "close": 15.5997, "volume": null}, {"date": "2023-02-16", "close": 15.5997, "volume": null}, {"date": "2023-02-17", "close": 15.5997, "volume": null}, {"date": "2023-02-21", "close": 15.5997, "volume": null}, {"date": "2023-02-22", "close": 15.5997, "volume": null}, {"date": "2023-02-23", "close": 15.5997, "volume": null}, {"date": "2023-02-24", "close": 15.5997, "volume": null}, {"date": "2023-02-27", "close": 15.5997, "volume": null}, {"date": "2023-02-28", "close": 15.5997, "volume": 666.0}, {"date": "2023-03-01", "close": 15.5997, "volume": null}, {"date": "2023-03-02", "close": 15.5997, "volume": null}, {"date": "2023-03-03", "close": 15.5997, "volume": null}, {"date": "2023-03-06", "close": 15.5997, "volume": null}, {"date": "2023-03-07", "close": 15.5997, "volume": null}, {"date": "2023-03-08", "close": 15.5997, "volume": null}, {"date": "2023-03-09", "close": 15.5997, "volume": null}, {"date": "2023-03-10", "close": 15.5997, "volume": null}, {"date": "2023-03-13", "close": 15.5997, "volume": null}, {"date": "2023-03-14", "close": 15.5997, "volume": null}, {"date": "2023-03-15", "close": 15.5997, "volume": null}, {"date": "2023-03-16", "close": 15.5997, "volume": null}, {"date": "2023-03-17", "close": 15.5997, "volume": null}, {"date": "2023-03-20", "close": 15.5997, "volume": null}, {"date": "2023-03-21", "close": 13.7997, "volume": 2240.0}, {"date": "2023-03-22", "close": 13.7997, "volume": null}, {"date": "2023-03-23", "close": 13.7997, "volume": null}, {"date": "2023-03-24", "close": 13.7997, "volume": null}, {"date": "2023-03-27", "close": 13.7997, "volume": null}, {"date": "2023-03-28", "close": 13.7997, "volume": null}, {"date": "2023-03-29", "close": 13.7997, "volume": null}, {"date": "2023-03-30", "close": 13.7997, "volume": null}, {"date": "2023-03-31", "close": 13.7997, "volume": null}, {"date": "2023-04-03", "close": 13.7997, "volume": null}, {"date": "2023-04-04", "close": 13.7997, "volume": null}, {"date": "2023-04-05", "close": 13.7997, "volume": null}, {"date": "2023-04-06", "close": 13.7997, "volume": null}, {"date": "2023-04-10", "close": 13.7997, "volume": null}, {"date": "2023-04-11", "close": 13.7997, "volume": null}, {"date": "2023-04-12", "close": 13.7997, "volume": null}, {"date": "2023-04-13", "close": 13.7997, "volume": null}, {"date": "2023-04-14", "close": 13.7997, "volume": null}, {"date": "2023-04-17", "close": 13.7997, "volume": null}, {"date": "2023-04-18", "close": 15.1797, "volume": 114.0}, {"date": "2023-04-19", "close": 15.1797, "volume": null}, {"date": "2023-04-20", "close": 15.1797, "volume": null}, {"date": "2023-04-21", "close": 17.9996, "volume": 873.0}, {"date": "2023-04-24", "close": 16.4997, "volume": 2362.0}, {"date": "2023-04-25", "close": 16.4997, "volume": null}, {"date": "2023-04-26", "close": 16.4997, "volume": null}, {"date": "2023-04-27", "close": 16.4997, "volume": null}, {"date": "2023-04-28", "close": 16.4997, "volume": null}, {"date": "2023-05-01", "close": 16.4997, "volume": null}, {"date": "2023-05-02", "close": 16.4997, "volume": null}, {"date": "2023-05-03", "close": 16.4997, "volume": null}, {"date": "2023-05-04", "close": 16.4997, "volume": null}, {"date": "2023-05-05", "close": 16.4997, "volume": null}, {"date": "2023-05-08", "close": 16.4997, "volume": null}, {"date": "2023-05-09", "close": 16.4997, "volume": 2413.0}, {"date": "2023-05-10", "close": 16.4997, "volume": null}, {"date": "2023-05-11", "close": 16.4997, "volume": null}, {"date": "2023-05-12", "close": 16.4997, "volume": null}, {"date": "2023-05-15", "close": 16.4997, "volume": null}, {"date": "2023-05-16", "close": 16.4997, "volume": null}, {"date": "2023-05-17", "close": 16.4997, "volume": null}, {"date": "2023-05-18", "close": 16.4997, "volume": null}, {"date": "2023-05-19", "close": 16.4997, "volume": null}, {"date": "2023-05-22", "close": 16.4997, "volume": null}, {"date": "2023-05-23", "close": 16.4997, "volume": null}, {"date": "2023-05-24", "close": 16.4997, "volume": null}, {"date": "2023-05-25", "close": 17.9996, "volume": 1509.0}, {"date": "2023-05-26", "close": 17.9996, "volume": null}, {"date": "2023-05-30", "close": 17.9996, "volume": null}, {"date": "2023-05-31", "close": 17.9996, "volume": null}, {"date": "2023-06-01", "close": 0.0006, "volume": 654.0}, {"date": "2023-06-02", "close": 0.0006, "volume": null}, {"date": "2023-06-05", "close": 0.0006, "volume": null}, {"date": "2023-06-06", "close": 0.0006, "volume": null}, {"date": "2023-06-07", "close": 0.0006, "volume": null}, {"date": "2023-06-08", "close": 0.0006, "volume": null}, {"date": "2023-06-09", "close": 15.8397, "volume": 239.0}, {"date": "2023-06-12", "close": 15.8397, "volume": null}, {"date": "2023-06-13", "close": 15.8397, "volume": null}, {"date": "2023-06-14", "close": 15.8397, "volume": null}, {"date": "2023-06-15", "close": 16.4997, "volume": 1186.0}, {"date": "2023-06-16", "close": 16.4997, "volume": null}, {"date": "2023-06-20", "close": 16.4997, "volume": null}, {"date": "2023-06-21", "close": 16.4997, "volume": null}, {"date": "2023-06-22", "close": 16.4997, "volume": null}, {"date": "2023-06-23", "close": 16.4997, "volume": null}, {"date": "2023-06-26", "close": 16.4997, "volume": null}, {"date": "2023-06-27", "close": 16.4997, "volume": null}, {"date": "2023-06-28", "close": 16.4997, "volume": null}, {"date": "2023-06-29", "close": 16.4997, "volume": null}, {"date": "2023-06-30", "close": 16.4997, "volume": null}, {"date": "2023-07-03", "close": 16.4997, "volume": null}, {"date": "2023-07-05", "close": 16.4997, "volume": null}, {"date": "2023-07-06", "close": 16.4997, "volume": null}, {"date": "2023-07-07", "close": 16.4997, "volume": null}, {"date": "2023-07-10", "close": 16.4997, "volume": null}, {"date": "2023-07-11", "close": 16.4997, "volume": null}, {"date": "2023-07-12", "close": 16.4997, "volume": null}, {"date": "2023-07-13", "close": 16.4997, "volume": null}, {"date": "2023-07-14", "close": 16.4997, "volume": null}, {"date": "2023-07-17", "close": 16.4997, "volume": null}, {"date": "2023-07-18", "close": 16.4997, "volume": null}, {"date": "2023-07-19", "close": 16.4997, "volume": null}, {"date": "2023-07-20", "close": 0.0006, "volume": 1691.0}, {"date": "2023-07-21", "close": 0.0006, "volume": null}, {"date": "2023-07-24", "close": 0.0006, "volume": null}, {"date": "2023-07-25", "close": 0.0006, "volume": null}, {"date": "2023-07-26", "close": 0.0006, "volume": null}, {"date": "2023-07-27", "close": 0.0006, "volume": null}, {"date": "2023-07-28", "close": 0.0006, "volume": null}, {"date": "2023-07-31", "close": 0.0006, "volume": null}, {"date": "2023-08-01", "close": 0.0006, "volume": null}, {"date": "2023-08-02", "close": 0.0006, "volume": null}, {"date": "2023-08-03", "close": 0.0006, "volume": null}, {"date": "2023-08-04", "close": 0.0006, "volume": null}, {"date": "2023-08-07", "close": 0.0006, "volume": null}, {"date": "2023-08-08", "close": 14.2797, "volume": 379.0}, {"date": "2023-08-09", "close": 14.2797, "volume": null}, {"date": "2023-08-10", "close": 14.2797, "volume": null}, {"date": "2023-08-11", "close": 14.2797, "volume": null}, {"date": "2023-08-14", "close": 14.2797, "volume": null}, {"date": "2023-08-15", "close": 14.2797, "volume": null}, {"date": "2023-08-16", "close": 14.2797, "volume": null}, {"date": "2023-08-17", "close": 14.2797, "volume": null}, {"date": "2023-08-18", "close": 12.8997, "volume": 1847.0}, {"date": "2023-08-21", "close": 12.8997, "volume": null}, {"date": "2023-08-22", "close": 12.8997, "volume": null}, {"date": "2023-08-23", "close": 12.8997, "volume": null}, {"date": "2023-08-24", "close": 12.8997, "volume": null}, {"date": "2023-08-25", "close": 12.8997, "volume": null}, {"date": "2023-08-28", "close": 12.8997, "volume": null}, {"date": "2023-08-29", "close": 12.8997, "volume": null}, {"date": "2023-08-30", "close": 12.8997, "volume": null}, {"date": "2023-08-31", "close": 12.8997, "volume": null}, {"date": "2023-09-01", "close": 12.8997, "volume": null}, {"date": "2023-09-05", "close": 12.8997, "volume": null}, {"date": "2023-09-06", "close": 12.8997, "volume": null}, {"date": "2023-09-07", "close": 12.8997, "volume": null}, {"date": "2023-09-08", "close": 12.8997, "volume": null}, {"date": "2023-09-11", "close": 14.4597, "volume": 2121.0}, {"date": "2023-09-12", "close": 10.1398, "volume": 162.0}, {"date": "2023-09-13", "close": 9.4798, "volume": 97.0}, {"date": "2023-09-14", "close": 9.4798, "volume": null}, {"date": "2023-09-15", "close": 9.4798, "volume": null}, {"date": "2023-09-18", "close": 9.4798, "volume": null}, {"date": "2023-09-19", "close": 9.4798, "volume": null}, {"date": "2023-09-20", "close": 9.4798, "volume": null}, {"date": "2023-09-21", "close": 16.1997, "volume": 109.0}, {"date": "2023-09-22", "close": 16.1997, "volume": null}, {"date": "2023-09-25", "close": 16.1997, "volume": null}, {"date": "2023-09-26", "close": 13.4997, "volume": 3174.0}, {"date": "2023-09-27", "close": 13.4997, "volume": null}, {"date": "2023-09-28", "close": 13.4997, "volume": null}, {"date": "2023-09-29", "close": 13.4997, "volume": null}, {"date": "2023-10-02", "close": 13.4997, "volume": null}, {"date": "2023-10-03", "close": 13.4997, "volume": null}, {"date": "2023-10-04", "close": 13.4997, "volume": null}, {"date": "2023-10-05", "close": 13.4997, "volume": null}, {"date": "2023-10-06", "close": 13.4997, "volume": null}, {"date": "2023-10-09", "close": 13.4997, "volume": null}, {"date": "2023-10-10", "close": 13.4997, "volume": null}, {"date": "2023-10-11", "close": 13.4997, "volume": null}, {"date": "2023-10-12", "close": 13.4997, "volume": null}, {"date": "2023-10-13", "close": 12.4438, "volume": 1150.0}, {"date": "2023-10-16", "close": 12.4438, "volume": null}, {"date": "2023-10-17", "close": 12.4438, "volume": null}, {"date": "2023-10-18", "close": 12.4438, "volume": null}, {"date": "2023-10-19", "close": 12.4438, "volume": null}, {"date": "2023-10-20", "close": 12.4438, "volume": null}, {"date": "2023-10-23", "close": 12.4438, "volume": null}, {"date": "2023-10-24", "close": 12.4438, "volume": null}, {"date": "2023-10-25", "close": 12.4438, "volume": null}, {"date": "2023-10-26", "close": 12.4438, "volume": null}, {"date": "2023-10-27", "close": 12.4438, "volume": null}, {"date": "2023-10-30", "close": 12.4438, "volume": null}, {"date": "2023-10-31", "close": 12.4438, "volume": null}, {"date": "2023-11-01", "close": 12.4438, "volume": null}, {"date": "2023-11-02", "close": 12.4438, "volume": null}, {"date": "2023-11-03", "close": 12.4438, "volume": null}, {"date": "2023-11-06", "close": 12.5997, "volume": 372.0}, {"date": "2023-11-07", "close": 12.5997, "volume": null}, {"date": "2023-11-08", "close": 12.5997, "volume": null}, {"date": "2023-11-09", "close": 15.7197, "volume": 597.0}, {"date": "2023-11-10", "close": 15.7197, "volume": null}, {"date": "2023-11-13", "close": 14.4597, "volume": 931.0}, {"date": "2023-11-14", "close": 14.4597, "volume": null}, {"date": "2023-11-15", "close": 14.4597, "volume": null}, {"date": "2023-11-16", "close": 14.4597, "volume": null}, {"date": "2023-11-17", "close": 14.4597, "volume": null}, {"date": "2023-11-20", "close": 14.4597, "volume": null}, {"date": "2023-11-21", "close": 14.4597, "volume": null}, {"date": "2023-11-22", "close": 14.4597, "volume": null}, {"date": "2023-11-24", "close": 14.4597, "volume": null}, {"date": "2023-11-27", "close": 14.4597, "volume": null}, {"date": "2023-11-28", "close": 14.4597, "volume": null}, {"date": "2023-11-29", "close": 14.4597, "volume": null}, {"date": "2023-11-30", "close": 14.4597, "volume": null}, {"date": "2023-12-01", "close": 14.4597, "volume": null}, {"date": "2023-12-04", "close": 14.5197, "volume": 514.0}, {"date": "2023-12-05", "close": 10.9132, "volume": 432.0}, {"date": "2023-12-06", "close": 10.9132, "volume": null}, {"date": "2023-12-07", "close": 10.9132, "volume": null}, {"date": "2023-12-08", "close": 10.9132, "volume": null}, {"date": "2023-12-11", "close": 10.9132, "volume": null}, {"date": "2023-12-12", "close": 10.9132, "volume": null}, {"date": "2023-12-13", "close": 10.9132, "volume": null}, {"date": "2023-12-14", "close": 10.9132, "volume": null}, {"date": "2023-12-15", "close": 10.9132, "volume": null}, {"date": "2023-12-18", "close": 10.9132, "volume": null}, {"date": "2023-12-19", "close": 10.9132, "volume": null}, {"date": "2023-12-20", "close": 10.9132, "volume": null}, {"date": "2023-12-21", "close": 10.9132, "volume": null}, {"date": "2023-12-22", "close": 10.9132, "volume": null}, {"date": "2023-12-26", "close": 10.9132, "volume": null}, {"date": "2023-12-27", "close": 10.9132, "volume": null}, {"date": "2023-12-28", "close": 10.9132, "volume": null}, {"date": "2023-12-29", "close": 10.9132, "volume": null}, {"date": "2024-01-02", "close": 10.9132, "volume": null}, {"date": "2024-01-03", "close": 10.9132, "volume": null}, {"date": "2024-01-04", "close": 10.9132, "volume": null}, {"date": "2024-01-05", "close": 10.9132, "volume": null}, {"date": "2024-01-08", "close": 10.9132, "volume": null}, {"date": "2024-01-09", "close": 10.9132, "volume": null}, {"date": "2024-01-10", "close": 10.9132, "volume": null}, {"date": "2024-01-11", "close": 10.9132, "volume": null}, {"date": "2024-01-12", "close": 10.9132, "volume": null}, {"date": "2024-01-16", "close": 10.9132, "volume": null}, {"date": "2024-01-17", "close": 10.9132, "volume": null}, {"date": "2024-01-18", "close": 10.9132, "volume": null}, {"date": "2024-01-19", "close": 10.9132, "volume": null}, {"date": "2024-01-22", "close": 10.9132, "volume": null}, {"date": "2024-01-23", "close": 10.9132, "volume": null}, {"date": "2024-01-24", "close": 12.4978, "volume": 755.0}, {"date": "2024-01-25", "close": 12.4978, "volume": null}, {"date": "2024-01-26", "close": 12.4978, "volume": null}, {"date": "2024-01-29", "close": 12.4978, "volume": null}, {"date": "2024-01-30", "close": 12.4978, "volume": null}, {"date": "2024-01-31", "close": 12.4978, "volume": null}, {"date": "2024-02-01", "close": 12.4978, "volume": null}, {"date": "2024-02-02", "close": 11.7598, "volume": 49.0}, {"date": "2024-02-05", "close": 11.7598, "volume": null}, {"date": "2024-02-06", "close": 11.7598, "volume": null}, {"date": "2024-02-07", "close": 11.7598, "volume": null}, {"date": "2024-02-08", "close": 11.7598, "volume": null}, {"date": "2024-02-09", "close": 11.7598, "volume": null}, {"date": "2024-02-12", "close": 11.7598, "volume": null}, {"date": "2024-02-13", "close": 11.6998, "volume": 541.0}, {"date": "2024-02-14", "close": 14.3997, "volume": 2441.0}, {"date": "2024-02-15", "close": 14.3997, "volume": null}, {"date": "2024-02-16", "close": 14.3997, "volume": 317.0}, {"date": "2024-02-20", "close": 14.3997, "volume": 267.0}, {"date": "2024-02-21", "close": 14.3997, "volume": null}, {"date": "2024-02-22", "close": 14.3997, "volume": null}, {"date": "2024-02-23", "close": 14.3997, "volume": null}, {"date": "2024-02-26", "close": 14.3997, "volume": null}, {"date": "2024-02-27", "close": 14.3997, "volume": null}, {"date": "2024-02-28", "close": 14.3997, "volume": null}, {"date": "2024-02-29", "close": 14.3997, "volume": null}, {"date": "2024-03-01", "close": 14.3997, "volume": null}, {"date": "2024-03-04", "close": 14.3997, "volume": null}, {"date": "2024-03-05", "close": 14.3997, "volume": null}, {"date": "2024-03-06", "close": 15.4197, "volume": 58367.0}, {"date": "2024-03-07", "close": 15.4197, "volume": null}, {"date": "2024-03-08", "close": 15.4197, "volume": null}, {"date": "2024-03-11", "close": 14.3997, "volume": 298.0}, {"date": "2024-03-12", "close": 14.3997, "volume": null}, {"date": "2024-03-13", "close": 14.3997, "volume": null}, {"date": "2024-03-14", "close": 14.3997, "volume": null}, {"date": "2024-03-15", "close": 14.3997, "volume": null}, {"date": "2024-03-18", "close": 13.4397, "volume": 691.0}, {"date": "2024-03-19", "close": 15.4197, "volume": 23433.0}, {"date": "2024-03-20", "close": 15.4197, "volume": null}, {"date": "2024-03-21", "close": 15.4197, "volume": null}, {"date": "2024-03-22", "close": 15.4197, "volume": null}, {"date": "2024-03-25", "close": 15.4197, "volume": null}, {"date": "2024-03-26", "close": 15.4197, "volume": 729.0}, {"date": "2024-03-27", "close": 15.4197, "volume": null}, {"date": "2024-03-28", "close": 15.4197, "volume": null}, {"date": "2024-04-01", "close": 12.4678, "volume": 244.0}, {"date": "2024-04-02", "close": 12.4678, "volume": null}, {"date": "2024-04-03", "close": 12.4678, "volume": null}, {"date": "2024-04-04", "close": 12.9027, "volume": 720.0}, {"date": "2024-04-05", "close": 12.9027, "volume": null}, {"date": "2024-04-08", "close": 11.8498, "volume": 344.0}, {"date": "2024-04-09", "close": 11.8498, "volume": null}, {"date": "2024-04-10", "close": 11.8498, "volume": null}, {"date": "2024-04-11", "close": 11.8498, "volume": null}, {"date": "2024-04-12", "close": 15.4197, "volume": 813.0}, {"date": "2024-04-15", "close": 15.4197, "volume": null}, {"date": "2024-04-16", "close": 15.4197, "volume": null}, {"date": "2024-04-17", "close": 15.4197, "volume": null}, {"date": "2024-04-18", "close": 15.4197, "volume": null}, {"date": "2024-04-19", "close": 15.4197, "volume": null}, {"date": "2024-04-22", "close": 15.4197, "volume": null}, {"date": "2024-04-23", "close": 15.4197, "volume": null}, {"date": "2024-04-24", "close": 15.4197, "volume": null}, {"date": "2024-04-25", "close": 15.4197, "volume": null}, {"date": "2024-04-26", "close": 13.4997, "volume": 785.0}, {"date": "2024-04-29", "close": 13.4997, "volume": null}, {"date": "2024-04-30", "close": 13.4997, "volume": null}, {"date": "2024-05-01", "close": 13.4997, "volume": null}, {"date": "2024-05-02", "close": 13.4997, "volume": null}, {"date": "2024-05-03", "close": 13.4997, "volume": null}, {"date": "2024-05-06", "close": 13.4997, "volume": null}, {"date": "2024-05-07", "close": 13.4997, "volume": null}, {"date": "2024-05-08", "close": 13.4997, "volume": null}, {"date": "2024-05-09", "close": 12.8397, "volume": 85.0}, {"date": "2024-05-10", "close": 13.1997, "volume": 833.0}, {"date": "2024-05-13", "close": 13.1997, "volume": null}, {"date": "2024-05-14", "close": 13.1997, "volume": null}, {"date": "2024-05-15", "close": 13.1997, "volume": null}, {"date": "2024-05-16", "close": 14.5197, "volume": 518.0}, {"date": "2024-05-17", "close": 14.5197, "volume": null}, {"date": "2024-05-20", "close": 13.1997, "volume": 1484.0}, {"date": "2024-05-21", "close": 13.1997, "volume": null}, {"date": "2024-05-22", "close": 13.1997, "volume": null}, {"date": "2024-05-23", "close": 13.1997, "volume": null}, {"date": "2024-05-24", "close": 14.5197, "volume": 407.0}, {"date": "2024-05-28", "close": 14.5197, "volume": null}, {"date": "2024-05-29", "close": 14.5197, "volume": null}, {"date": "2024-05-30", "close": 14.5197, "volume": null}, {"date": "2024-05-31", "close": 14.5197, "volume": null}, {"date": "2024-06-03", "close": 14.5197, "volume": null}, {"date": "2024-06-04", "close": 14.5197, "volume": null}, {"date": "2024-06-05", "close": 14.5197, "volume": null}, {"date": "2024-06-06", "close": 14.5197, "volume": null}, {"date": "2024-06-07", "close": 14.5197, "volume": null}, {"date": "2024-06-10", "close": 14.5197, "volume": null}, {"date": "2024-06-11", "close": 14.5197, "volume": null}, {"date": "2024-06-12", "close": 14.5197, "volume": null}, {"date": "2024-06-13", "close": 14.5197, "volume": null}, {"date": "2024-06-14", "close": 14.5197, "volume": null}, {"date": "2024-06-17", "close": 14.5197, "volume": null}, {"date": "2024-06-18", "close": 13.1997, "volume": 1211.0}, {"date": "2024-06-20", "close": 14.5197, "volume": 8360.0}, {"date": "2024-06-21", "close": 14.5197, "volume": null}, {"date": "2024-06-24", "close": 14.5197, "volume": null}, {"date": "2024-06-25", "close": 13.0197, "volume": 460.0}, {"date": "2024-06-26", "close": 13.0197, "volume": null}, {"date": "2024-06-27", "close": 13.0197, "volume": null}, {"date": "2024-06-28", "close": 13.0197, "volume": null}, {"date": "2024-07-01", "close": 13.1997, "volume": 3212.0}, {"date": "2024-07-02", "close": 13.1997, "volume": null}, {"date": "2024-07-03", "close": 13.1997, "volume": null}, {"date": "2024-07-05", "close": 13.1997, "volume": null}, {"date": "2024-07-08", "close": 14.5197, "volume": 381.0}, {"date": "2024-07-09", "close": 14.5197, "volume": null}, {"date": "2024-07-10", "close": 10.7398, "volume": 149.0}, {"date": "2024-07-11", "close": 14.5197, "volume": 185.0}, {"date": "2024-07-12", "close": 14.5197, "volume": null}, {"date": "2024-07-15", "close": 14.5197, "volume": null}, {"date": "2024-07-16", "close": 14.5197, "volume": null}, {"date": "2024-07-17", "close": 14.5197, "volume": null}, {"date": "2024-07-18", "close": 14.5197, "volume": null}, {"date": "2024-07-19", "close": 14.5197, "volume": 562.0}, {"date": "2024-07-22", "close": 14.5197, "volume": null}, {"date": "2024-07-23", "close": 14.5197, "volume": null}, {"date": "2024-07-24", "close": 13.4997, "volume": 6144.0}, {"date": "2024-07-25", "close": 13.4997, "volume": null}, {"date": "2024-07-26", "close": 13.4997, "volume": 723.0}, {"date": "2024-07-29", "close": 13.4997, "volume": null}, {"date": "2024-07-30", "close": 13.4997, "volume": null}, {"date": "2024-07-31", "close": 13.4997, "volume": null}, {"date": "2024-08-01", "close": 14.5197, "volume": 1057.0}, {"date": "2024-08-02", "close": 14.5197, "volume": null}, {"date": "2024-08-05", "close": 14.5197, "volume": 564.0}, {"date": "2024-08-06", "close": 14.5197, "volume": 3224.0}, {"date": "2024-08-07", "close": 14.5197, "volume": null}, {"date": "2024-08-08", "close": 14.5197, "volume": null}, {"date": "2024-08-09", "close": 14.5197, "volume": 1191.0}, {"date": "2024-08-12", "close": 14.5197, "volume": 208.0}, {"date": "2024-08-13", "close": 14.5197, "volume": null}, {"date": "2024-08-14", "close": 13.4997, "volume": 2086.0}, {"date": "2024-08-15", "close": 13.4997, "volume": null}, {"date": "2024-08-16", "close": 14.5197, "volume": 2933.0}, {"date": "2024-08-19", "close": 14.5197, "volume": 457.0}, {"date": "2024-08-20", "close": 14.5197, "volume": null}, {"date": "2024-08-21", "close": 14.5197, "volume": null}, {"date": "2024-08-22", "close": 14.5197, "volume": null}, {"date": "2024-08-23", "close": 14.5197, "volume": null}, {"date": "2024-08-26", "close": 14.5197, "volume": null}, {"date": "2024-08-27", "close": 14.5197, "volume": null}, {"date": "2024-08-28", "close": 14.5197, "volume": null}, {"date": "2024-08-29", "close": 14.5197, "volume": null}, {"date": "2024-08-30", "close": 14.5197, "volume": null}, {"date": "2024-09-03", "close": 14.9997, "volume": 2577.0}, {"date": "2024-09-04", "close": 14.9997, "volume": 4648.0}, {"date": "2024-09-05", "close": 14.9997, "volume": null}, {"date": "2024-09-06", "close": 13.7997, "volume": 583.0}, {"date": "2024-09-09", "close": 13.7997, "volume": 1313.0}, {"date": "2024-09-10", "close": 13.7997, "volume": null}, {"date": "2024-09-11", "close": 13.7997, "volume": null}, {"date": "2024-09-12", "close": 13.7997, "volume": null}, {"date": "2024-09-13", "close": 13.7997, "volume": null}, {"date": "2024-09-16", "close": 13.7997, "volume": null}, {"date": "2024-09-17", "close": 13.7997, "volume": null}, {"date": "2024-09-18", "close": 13.7997, "volume": null}, {"date": "2024-09-19", "close": 13.7997, "volume": null}, {"date": "2024-09-20", "close": 13.7997, "volume": null}, {"date": "2024-09-23", "close": 14.5197, "volume": 3244.0}, {"date": "2024-09-24", "close": 14.5197, "volume": null}, {"date": "2024-09-25", "close": 14.9997, "volume": 1203.0}, {"date": "2024-09-26", "close": 14.9997, "volume": 1184.0}, {"date": "2024-09-27", "close": 14.9997, "volume": null}, {"date": "2024-09-30", "close": 14.9997, "volume": 1108.0}, {"date": "2024-10-01", "close": 14.9997, "volume": null}, {"date": "2024-10-02", "close": 14.9997, "volume": null}, {"date": "2024-10-03", "close": 13.4109, "volume": 1024.0}, {"date": "2024-10-04", "close": 13.4109, "volume": null}, {"date": "2024-10-07", "close": 13.4109, "volume": null}, {"date": "2024-10-08", "close": 13.4109, "volume": null}, {"date": "2024-10-09", "close": 13.4109, "volume": null}, {"date": "2024-10-10", "close": 13.4109, "volume": null}, {"date": "2024-10-11", "close": 13.4109, "volume": null}, {"date": "2024-10-14", "close": 13.4109, "volume": null}, {"date": "2024-10-15", "close": 13.4109, "volume": null}, {"date": "2024-10-16", "close": 14.9997, "volume": 3440.0}, {"date": "2024-10-17", "close": 14.9997, "volume": 3415.0}, {"date": "2024-10-18", "close": 14.9997, "volume": 7441.0}, {"date": "2024-10-21", "close": 14.9997, "volume": 1569.0}, {"date": "2024-10-22", "close": 14.9997, "volume": null}, {"date": "2024-10-23", "close": 14.9997, "volume": null}, {"date": "2024-10-24", "close": 14.9997, "volume": null}, {"date": "2024-10-25", "close": 14.9997, "volume": null}, {"date": "2024-10-28", "close": 14.9997, "volume": 8387.0}, {"date": "2024-10-29", "close": 14.9997, "volume": null}, {"date": "2024-10-30", "close": 14.9997, "volume": null}, {"date": "2024-10-31", "close": 14.9997, "volume": null}, {"date": "2024-11-01", "close": 14.9997, "volume": null}, {"date": "2024-11-04", "close": 14.9997, "volume": 1075.0}, {"date": "2024-11-05", "close": 14.9997, "volume": null}, {"date": "2024-11-06", "close": 14.9997, "volume": null}, {"date": "2024-11-07", "close": 14.9997, "volume": null}, {"date": "2024-11-08", "close": 14.9997, "volume": null}, {"date": "2024-11-11", "close": 14.9997, "volume": null}, {"date": "2024-11-12", "close": 14.9997, "volume": 41667.0}, {"date": "2024-11-13", "close": 14.9997, "volume": null}, {"date": "2024-11-14", "close": 14.9997, "volume": 3168.0}, {"date": "2024-11-15", "close": 14.9997, "volume": null}, {"date": "2024-11-18", "close": 14.9997, "volume": 9282.0}, {"date": "2024-11-19", "close": 10.7998, "volume": 109.0}, {"date": "2024-11-20", "close": 14.9997, "volume": 3333.0}, {"date": "2024-11-21", "close": 14.9997, "volume": 775.0}, {"date": "2024-11-22", "close": 14.9997, "volume": 22015.0}, {"date": "2024-11-25", "close": 14.9997, "volume": null}, {"date": "2024-11-26", "close": 14.9997, "volume": 4904.0}, {"date": "2024-11-27", "close": 14.9997, "volume": null}, {"date": "2024-11-29", "close": 14.9997, "volume": 390.0}, {"date": "2024-12-02", "close": 14.9997, "volume": 1053.0}, {"date": "2024-12-03", "close": 14.9997, "volume": null}, {"date": "2024-12-04", "close": 14.9997, "volume": 1602.0}, {"date": "2024-12-05", "close": 14.9997, "volume": 963.0}, {"date": "2024-12-06", "close": 14.9997, "volume": 36330.0}, {"date": "2024-12-09", "close": 14.9997, "volume": null}, {"date": "2024-12-10", "close": 14.9997, "volume": null}, {"date": "2024-12-11", "close": 14.9997, "volume": null}, {"date": "2024-12-12", "close": 14.9997, "volume": 9338.0}, {"date": "2024-12-13", "close": 14.2197, "volume": 267.0}, {"date": "2024-12-16", "close": 14.2197, "volume": null}, {"date": "2024-12-17", "close": 14.2197, "volume": null}, {"date": "2024-12-18", "close": 14.2197, "volume": null}, {"date": "2024-12-19", "close": 13.1997, "volume": 7808.0}, {"date": "2024-12-20", "close": 15.0597, "volume": 7152.0}, {"date": "2024-12-23", "close": 15.0597, "volume": null}, {"date": "2024-12-24", "close": 15.0597, "volume": 830.0}, {"date": "2024-12-26", "close": 15.0597, "volume": null}, {"date": "2024-12-27", "close": 15.0597, "volume": null}, {"date": "2024-12-30", "close": 15.0597, "volume": null}, {"date": "2024-12-31", "close": 15.0597, "volume": null}, {"date": "2025-01-02", "close": 15.0597, "volume": null}, {"date": "2025-01-03", "close": 15.1197, "volume": 1961.0}, {"date": "2025-01-06", "close": 15.1197, "volume": null}, {"date": "2025-01-07", "close": 15.1197, "volume": null}, {"date": "2025-01-08", "close": 15.1197, "volume": null}, {"date": "2025-01-10", "close": 12.8997, "volume": 10862.0}, {"date": "2025-01-13", "close": 12.8997, "volume": null}, {"date": "2025-01-14", "close": 12.8997, "volume": null}, {"date": "2025-01-15", "close": 12.8997, "volume": null}, {"date": "2025-01-16", "close": 12.8997, "volume": null}, {"date": "2025-01-17", "close": 13.0803, "volume": 2495.0}, {"date": "2025-01-21", "close": 13.0803, "volume": null}, {"date": "2025-01-22", "close": 13.0803, "volume": null}, {"date": "2025-01-23", "close": 15.0597, "volume": 370.0}, {"date": "2025-01-24", "close": 15.0597, "volume": null}, {"date": "2025-01-27", "close": 13.7997, "volume": 3721.0}, {"date": "2025-01-28", "close": 13.7997, "volume": null}, {"date": "2025-01-29", "close": 13.7997, "volume": null}, {"date": "2025-01-30", "close": 13.7997, "volume": null}, {"date": "2025-01-31", "close": 13.7997, "volume": null}, {"date": "2025-02-03", "close": 13.7997, "volume": null}, {"date": "2025-02-04", "close": 13.7997, "volume": null}, {"date": "2025-02-05", "close": 15.0597, "volume": 1864.0}, {"date": "2025-02-06", "close": 15.1197, "volume": 1647.0}, {"date": "2025-02-07", "close": 15.1197, "volume": 4585.0}, {"date": "2025-02-10", "close": 15.1197, "volume": 255.0}, {"date": "2025-02-11", "close": 15.1197, "volume": 3310.0}, {"date": "2025-02-12", "close": 15.0597, "volume": 3661.0}, {"date": "2025-02-13", "close": 15.0597, "volume": null}, {"date": "2025-02-14", "close": 15.1197, "volume": 8109.0}, {"date": "2025-02-18", "close": 15.1197, "volume": null}, {"date": "2025-02-19", "close": 15.1197, "volume": null}, {"date": "2025-02-20", "close": 12.3332, "volume": 178.0}, {"date": "2025-02-21", "close": 15.0597, "volume": 1449.0}, {"date": "2025-02-24", "close": 15.0597, "volume": null}, {"date": "2025-02-25", "close": 15.0597, "volume": null}, {"date": "2025-02-26", "close": 15.0597, "volume": null}, {"date": "2025-02-27", "close": 15.0597, "volume": null}, {"date": "2025-02-28", "close": 15.0597, "volume": null}, {"date": "2025-03-03", "close": 15.1197, "volume": 4453.0}, {"date": "2025-03-04", "close": 15.1197, "volume": null}, {"date": "2025-03-05", "close": 15.1197, "volume": null}, {"date": "2025-03-06", "close": 15.1197, "volume": 1166.0}, {"date": "2025-03-07", "close": 15.1197, "volume": null}, {"date": "2025-03-10", "close": 14.7597, "volume": 618.0}, {"date": "2025-03-11", "close": 14.7597, "volume": null}, {"date": "2025-03-12", "close": 14.7597, "volume": null}, {"date": "2025-03-13", "close": 13.2177, "volume": 4445.0}, {"date": "2025-03-14", "close": 15.1197, "volume": 7597.0}, {"date": "2025-03-17", "close": 13.1997, "volume": 889.0}, {"date": "2025-03-18", "close": 15.1197, "volume": 2647.0}, {"date": "2025-03-19", "close": 15.1197, "volume": null}, {"date": "2025-03-20", "close": 15.1197, "volume": null}, {"date": "2025-03-21", "close": 15.1197, "volume": 1486.0}, {"date": "2025-03-24", "close": 15.1197, "volume": 2153.0}, {"date": "2025-03-25", "close": 15.1197, "volume": null}, {"date": "2025-03-26", "close": 15.1197, "volume": null}, {"date": "2025-03-27", "close": 13.1997, "volume": 1183.0}, {"date": "2025-03-28", "close": 13.1997, "volume": null}, {"date": "2025-03-31", "close": 13.1997, "volume": null}, {"date": "2025-04-01", "close": 13.1997, "volume": null}, {"date": "2025-04-02", "close": 15.1197, "volume": 75.0}, {"date": "2025-04-03", "close": 15.1197, "volume": 226.0}, {"date": "2025-04-04", "close": 15.1197, "volume": 1259.0}, {"date": "2025-04-07", "close": 15.1197, "volume": 1605.0}, {"date": "2025-04-08", "close": 15.1197, "volume": null}, {"date": "2025-04-09", "close": 14.3997, "volume": 1525.0}, {"date": "2025-04-10", "close": 15.1197, "volume": 1643.0}, {"date": "2025-04-11", "close": 15.1197, "volume": null}, {"date": "2025-04-14", "close": 15.1197, "volume": null}, {"date": "2025-04-15", "close": 14.7597, "volume": 1122.0}, {"date": "2025-04-16", "close": 14.7597, "volume": null}, {"date": "2025-04-17", "close": 13.1529, "volume": 1069.0}, {"date": "2025-04-21", "close": 13.1529, "volume": null}, {"date": "2025-04-22", "close": 13.7997, "volume": 622.0}, {"date": "2025-04-23", "close": 13.7997, "volume": null}, {"date": "2025-04-24", "close": 13.7997, "volume": null}, {"date": "2025-04-25", "close": 13.7997, "volume": null}, {"date": "2025-04-28", "close": 15.7797, "volume": 2174.0}, {"date": "2025-04-29", "close": 13.7997, "volume": 2858.0}, {"date": "2025-04-30", "close": 13.7997, "volume": null}, {"date": "2025-05-01", "close": 13.7997, "volume": 601.0}, {"date": "2025-05-02", "close": 13.7997, "volume": null}, {"date": "2025-05-05", "close": 14.3397, "volume": 1842.0}, {"date": "2025-05-06", "close": 14.3397, "volume": null}, {"date": "2025-05-07", "close": 14.3397, "volume": null}, {"date": "2025-05-08", "close": 14.3397, "volume": null}, {"date": "2025-05-09", "close": 14.3397, "volume": null}, {"date": "2025-05-12", "close": 14.3397, "volume": null}, {"date": "2025-05-13", "close": 14.3397, "volume": null}, {"date": "2025-05-14", "close": 14.3397, "volume": null}, {"date": "2025-11-18", "close": 13.54, "volume": 2022996.0}, {"date": "2025-11-19", "close": 13.45, "volume": 1966427.0}, {"date": "2025-11-20", "close": 13.35, "volume": 1573285.0}, {"date": "2025-11-21", "close": 13.35, "volume": 1310401.0}, {"date": "2025-11-24", "close": 13.37, "volume": 1373249.0}, {"date": "2025-11-25", "close": 13.63, "volume": 1091216.0}, {"date": "2025-11-26", "close": 13.67, "volume": 990625.0}, {"date": "2025-11-28", "close": 13.51, "volume": 489761.0}, {"date": "2025-12-01", "close": 13.62, "volume": 1280002.0}, {"date": "2025-12-02", "close": 13.59, "volume": 1282102.0}, {"date": "2025-12-03", "close": 13.45, "volume": 1146799.0}, {"date": "2025-12-04", "close": 13.54, "volume": 1050948.0}, {"date": "2025-12-05", "close": 13.49, "volume": 957071.0}, {"date": "2025-12-08", "close": 13.49, "volume": 1045356.0}, {"date": "2025-12-09", "close": 13.68, "volume": 1107579.0}, {"date": "2025-12-10", "close": 13.67, "volume": 937095.0}, {"date": "2025-12-11", "close": 13.7, "volume": 996519.0}, {"date": "2025-12-12", "close": 13.89, "volume": 752045.0}, {"date": "2025-12-15", "close": 13.71, "volume": 930100.0}, {"date": "2025-12-16", "close": 13.62, "volume": 1070829.0}, {"date": "2025-12-17", "close": 13.65, "volume": 1121190.0}, {"date": "2025-12-18", "close": 13.68, "volume": 1051775.0}, {"date": "2025-12-19", "close": 13.67, "volume": 887039.0}, {"date": "2025-12-22", "close": 13.91, "volume": 1002808.0}, {"date": "2025-12-23", "close": 13.91, "volume": 853385.0}, {"date": "2025-12-24", "close": 13.92, "volume": 419522.0}, {"date": "2025-12-26", "close": 13.95, "volume": 720399.0}, {"date": "2025-12-29", "close": 13.94, "volume": 824843.0}, {"date": "2025-12-30", "close": 13.97, "volume": 985386.0}, {"date": "2025-12-31", "close": 14.14, "volume": 853958.0}, {"date": "2026-01-02", "close": 14.35, "volume": 394761.0}, {"date": "2026-01-05", "close": 14.15, "volume": 641003.0}, {"date": "2026-01-06", "close": 14.0, "volume": 677298.0}, {"date": "2026-01-07", "close": 13.78, "volume": 814002.0}, {"date": "2026-01-08", "close": 13.83, "volume": 655055.0}, {"date": "2026-01-09", "close": 13.83, "volume": 362852.0}, {"date": "2026-01-12", "close": 13.99, "volume": 717476.0}, {"date": "2026-01-13", "close": 14.19, "volume": 735640.0}, {"date": "2026-01-14", "close": 14.11, "volume": 742910.0}, {"date": "2026-01-15", "close": 14.06, "volume": 619186.0}, {"date": "2026-01-16", "close": 14.04, "volume": 1909158.0}, {"date": "2026-01-20", "close": 13.82, "volume": 758537.0}, {"date": "2026-01-21", "close": 13.97, "volume": 559810.0}, {"date": "2026-01-22", "close": 13.9, "volume": 512448.0}, {"date": "2026-01-23", "close": 13.74, "volume": 470597.0}, {"date": "2026-01-26", "close": 13.46, "volume": 659228.0}, {"date": "2026-01-27", "close": 13.47, "volume": 573770.0}, {"date": "2026-01-28", "close": 13.45, "volume": 592585.0}, {"date": "2026-01-29", "close": 13.5, "volume": 583091.0}, {"date": "2026-01-30", "close": 13.46, "volume": 504448.0}, {"date": "2026-02-02", "close": 13.41, "volume": 846685.0}, {"date": "2026-02-03", "close": 13.39, "volume": 883871.0}, {"date": "2026-02-04", "close": 13.43, "volume": 512487.0}, {"date": "2026-02-05", "close": 13.23, "volume": 561125.0}, {"date": "2026-02-06", "close": 13.28, "volume": 477763.0}, {"date": "2026-02-09", "close": 13.23, "volume": 600900.0}, {"date": "2026-02-10", "close": 13.43, "volume": 566087.0}, {"date": "2026-02-11", "close": 13.3, "volume": 487235.0}, {"date": "2026-02-12", "close": 13.27, "volume": 603342.0}, {"date": "2026-02-13", "close": 13.08, "volume": 811702.0}, {"date": "2026-02-17", "close": 13.1, "volume": 749339.0}, {"date": "2026-02-18", "close": 13.25, "volume": 430037.0}, {"date": "2026-02-19", "close": 13.31, "volume": 461037.0}, {"date": "2026-02-20", "close": 12.89, "volume": 569495.0}, {"date": "2026-02-23", "close": 12.65, "volume": 600267.0}, {"date": "2026-02-24", "close": 12.69, "volume": 573535.0}, {"date": "2026-02-25", "close": 12.58, "volume": 483069.0}, {"date": "2026-02-26", "close": 12.39, "volume": 601201.0}, {"date": "2026-02-27", "close": 12.0, "volume": 729429.0}, {"date": "2026-03-02", "close": 12.35, "volume": 573419.0}, {"date": "2026-03-03", "close": 11.93, "volume": 556915.0}, {"date": "2026-03-04", "close": 12.04, "volume": 458529.0}, {"date": "2026-03-05", "close": 11.97, "volume": 498362.0}, {"date": "2026-03-06", "close": 11.54, "volume": 803849.0}, {"date": "2026-03-09", "close": 11.56, "volume": 560498.0}, {"date": "2026-03-10", "close": 11.96, "volume": 575671.0}, {"date": "2026-03-11", "close": 12.48, "volume": 602921.0}, {"date": "2026-03-12", "close": 12.63, "volume": 644001.0}, {"date": "2026-03-13", "close": 12.38, "volume": 306940.0}, {"date": "2026-03-16", "close": 12.3, "volume": 325218.0}, {"date": "2026-03-17", "close": 12.49, "volume": 410896.0}, {"date": "2026-03-18", "close": 12.55, "volume": 345747.0}, {"date": "2026-03-19", "close": 12.52, "volume": 489724.0}, {"date": "2026-03-20", "close": 12.52, "volume": 830616.0}, {"date": "2026-03-23", "close": 12.75, "volume": 359077.0}, {"date": "2026-03-24", "close": 12.45, "volume": 828141.0}, {"date": "2026-03-25", "close": 12.31, "volume": 781944.0}, {"date": "2026-03-26", "close": 12.14, "volume": 587104.0}, {"date": "2026-03-27", "close": 12.31, "volume": 316946.0}, {"date": "2026-03-30", "close": 12.22, "volume": 369428.0}, {"date": "2026-03-31", "close": 12.51, "volume": 310077.0}, {"date": "2026-04-01", "close": 12.43, "volume": 431688.0}, {"date": "2026-04-02", "close": 12.38, "volume": 377714.0}, {"date": "2026-04-06", "close": 12.32, "volume": 253934.0}, {"date": "2026-04-07", "close": 12.27, "volume": 398960.0}, {"date": "2026-04-08", "close": 12.18, "volume": 543148.0}, {"date": "2026-04-09", "close": 12.44, "volume": 499640.0}, {"date": "2026-04-10", "close": 12.32, "volume": 241760.0}, {"date": "2026-04-13", "close": 12.4, "volume": 253852.0}, {"date": "2026-04-14", "close": 12.51, "volume": 290919.0}, {"date": "2026-04-15", "close": 12.65, "volume": 295506.0}, {"date": "2026-04-16", "close": 12.43, "volume": 367446.0}, {"date": "2026-04-17", "close": 12.5, "volume": 234233.0}, {"date": "2026-04-20", "close": 12.47, "volume": 259865.0}, {"date": "2026-04-21", "close": 12.23, "volume": 304399.0}, {"date": "2026-04-22", "close": 12.25, "volume": 267181.0}, {"date": "2026-04-23", "close": 11.88, "volume": 405852.0}, {"date": "2026-04-24", "close": 11.89, "volume": 351393.0}, {"date": "2026-04-27", "close": 11.93, "volume": 338340.0}, {"date": "2026-04-28", "close": 11.85, "volume": 406711.0}, {"date": "2026-04-29", "close": 12.12, "volume": 381568.0}, {"date": "2026-04-30", "close": 12.31, "volume": 357447.0}, {"date": "2026-05-01", "close": 12.36, "volume": 257758.0}, {"date": "2026-05-04", "close": 12.06, "volume": 256656.0}, {"date": "2026-05-05", "close": 12.05, "volume": 238931.0}, {"date": "2026-05-06", "close": 12.03, "volume": 299411.0}, {"date": "2026-05-07", "close": 11.79, "volume": 302459.0}, {"date": "2026-05-08", "close": 11.86, "volume": 231609.0}, {"date": "2026-05-11", "close": 11.7, "volume": 360180.0}, {"date": "2026-05-12", "close": 11.69, "volume": 333680.0}, {"date": "2026-05-13", "close": 11.77, "volume": 295201.0}, {"date": "2026-05-14", "close": 11.7, "volume": 327450.0}, {"date": "2026-05-15", "close": 11.64, "volume": 268779.0}, {"date": "2026-05-18", "close": 11.66, "volume": 369566.0}, {"date": "2026-05-19", "close": 11.67, "volume": 220355.0}, {"date": "2026-05-20", "close": 11.71, "volume": 262665.0}, {"date": "2026-05-21", "close": 11.63, "volume": 322316.0}, {"date": "2026-05-22", "close": 11.71, "volume": 236103.0}, {"date": "2026-05-26", "close": 11.78, "volume": 265369.0}, {"date": "2026-05-27", "close": 11.62, "volume": 314284.0}, {"date": "2026-05-28", "close": 11.84, "volume": 323956.0}, {"date": "2026-05-29", "close": 11.79, "volume": 320511.0}, {"date": "2026-06-01", "close": 11.83, "volume": 361794.0}, {"date": "2026-06-02", "close": 11.76, "volume": 310656.0}, {"date": "2026-06-03", "close": 11.59, "volume": 269477.0}, {"date": "2026-06-04", "close": 11.67, "volume": 272983.0}, {"date": "2026-06-05", "close": 11.35, "volume": 323724.0}, {"date": "2026-06-08", "close": 11.33, "volume": 208997.0}, {"date": "2026-06-09", "close": 11.31, "volume": 224142.0}, {"date": "2026-06-10", "close": 11.46, "volume": 384687.0}, {"date": "2026-06-11", "close": 11.36, "volume": 234372.0}, {"date": "2026-06-12", "close": 11.32, "volume": 201450.0}, {"date": "2026-06-15", "close": 11.42, "volume": 204122.0}, {"date": "2026-06-16", "close": 11.68, "volume": 214035.0}, {"date": "2026-06-17", "close": 11.5, "volume": 418959.0}, {"date": "2026-06-18", "close": 11.67, "volume": 256586.0}, {"date": "2026-06-22", "close": 11.26, "volume": 328686.0}, {"date": "2026-06-23", "close": 10.99, "volume": 250522.0}, {"date": "2026-06-24", "close": 10.94, "volume": 264021.0}, {"date": "2026-06-25", "close": 10.95, "volume": 214137.0}, {"date": "2026-06-26", "close": 10.86, "volume": 251889.0}, {"date": "2026-06-29", "close": 11.2, "volume": 253104.0}, {"date": "2026-06-30", "close": 11.15, "volume": 365572.0}, {"date": "2026-07-01", "close": 11.21, "volume": 396658.0}, {"date": "2026-07-02", "close": 11.05, "volume": 279484.0}, {"date": "2026-07-06", "close": 11.14, "volume": 332387.0}, {"date": "2026-07-07", "close": 11.01, "volume": 197016.0}, {"date": "2026-07-08", "close": 10.96, "volume": 299198.0}, {"date": "2026-07-09", "close": 11.11, "volume": 274913.0}, {"date": "2026-07-10", "close": 11.17, "volume": 334249.0}, {"date": "2026-07-13", "close": 10.92, "volume": 340545.0}, {"date": "2026-07-14", "close": 10.83, "volume": 401587.0}, {"date": "2026-07-15", "close": 11.07, "volume": 581758.0}, {"date": "2026-07-16", "close": 11.0, "volume": 559391.0}, {"date": "2026-07-17", "close": 10.91, "volume": 1807176.0}, {"date": "2026-07-20", "close": 11.04, "volume": 378371.0}, {"date": "2026-07-21", "close": 11.1, "volume": 301325.0}, {"date": "2026-07-22", "close": 11.16, "volume": 466157.0}, {"date": "2026-07-23", "close": 11.02, "volume": 375902.0}, {"date": "2026-07-24", "close": 10.9, "volume": 280424.0}, {"date": "2026-07-27", "close": 11.03, "volume": 185609.0}, {"date": "2026-07-28", "close": 11.12, "volume": 168525.0}, {"date": "2026-07-29", "close": 10.96, "volume": 273366.0}, {"date": "2026-07-30", "close": 11.09, "volume": 245808.0}, {"date": "2026-07-31", "close": 11.14, "volume": 186178.0}, {"date": "2026-08-03", "close": 11.31, "volume": 228641.0}, {"date": "2026-08-04", "close": 11.39, "volume": 177278.0}, {"date": "2026-08-05", "close": 11.23, "volume": 195591.0}, {"date": "2026-08-06", "close": 11.28, "volume": 251549.0}, {"date": "2026-08-07", "close": 11.38, "volume": 246847.0}, {"date": "2026-08-10", "close": 11.24, "volume": 239297.0}, {"date": "2026-08-11", "close": 11.38, "volume": 234853.0}, {"date": "2026-08-12", "close": 11.52, "volume": 349447.0}, {"date": "2026-08-13", "close": 11.57, "volume": 327926.0}, {"date": "2026-08-14", "close": 11.57, "volume": 221227.0}, {"date": "2026-08-17", "close": 11.55, "volume": 223290.0}, {"date": "2026-08-18", "close": 11.49, "volume": 300029.0}, {"date": "2026-08-19", "close": 11.78, "volume": 225291.0}, {"date": "2026-08-20", "close": 11.52, "volume": 201335.0}, {"date": "2026-08-21", "close": 11.66, "volume": 170314.0}, {"date": "2026-08-24", "close": 11.56, "volume": 219923.0}, {"date": "2026-08-25", "close": 11.61, "volume": 205802.0}, {"date": "2026-08-26", "close": 11.58, "volume": 174022.0}, {"date": "2026-08-27", "close": 11.52, "volume": 183614.0}, {"date": "2026-08-28", "close": 11.71, "volume": 231989.0}, {"date": "2026-08-31", "close": 11.79, "volume": 252397.0}, {"date": "2026-09-01", "close": 11.81, "volume": 329209.0}, {"date": "2026-09-02", "close": 11.8, "volume": 192168.0}, {"date": "2026-09-03", "close": 11.89, "volume": 170046.0}, {"date": "2026-09-04", "close": 11.98, "volume": 318519.0}, {"date": "2026-09-08", "close": 11.9, "volume": 131064.0}, {"date": "2026-09-09", "close": 11.71, "volume": 243574.0}, {"date": "2026-09-10", "close": 11.62, "volume": 223092.0}, {"date": "2026-09-11", "close": 11.61, "volume": 189339.0}, {"date": "2026-09-14", "close": 11.53, "volume": 196215.0}, {"date": "2026-09-15", "close": 11.66, "volume": 326540.0}, {"date": "2026-09-16", "close": 11.79, "volume": 204504.0}, {"date": "2026-09-17", "close": 11.94, "volume": 210839.0}, {"date": "2026-09-18", "close": 11.79, "volume": 248217.0}, {"date": "2026-09-21", "close": 11.92, "volume": 258298.0}, {"date": "2026-09-22", "close": 11.87, "volume": 215982.0}, {"date": "2026-09-23", "close": 11.69, "volume": 335514.0}], "refreshing": true}