{"ticker": "ICCM", "overview": {"cik": "1584371", "ticker": "ICCM", "name": "IceCure Medical Ltd.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090506", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090288", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090065", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003589", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-13", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-089174", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-13", "title": "POST-EFFECTIVE AMENDMENT NO. 4 TO FORM F-1", "accession": "0001213900-26-089161", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088071", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087784", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086130", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-02", "title": "Form EFFECT", "accession": "9999999995-26-002193", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074983", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-30", "title": "Form CORRESP", "accession": "0001213900-26-073387", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-29", "title": "Form UPLOAD", "accession": "0000000000-26-006469", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072644", "price_sensitive": true}, {"form": "F-3", "date": "2026-06-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072074", "price_sensitive": false}, {"form": "D", "date": "2026-06-25", "title": "Form D", "accession": "0001213900-26-072032", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071793", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070172", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063815", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058741", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058129", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058127", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001213900-26-058126", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055909", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-12", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-055179", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "ICCM", "has_prices": true, "as_of": "2026-09-18", "last": 1.96, "prev_close": 1.99, "change": -0.030000000000000027, "change_pct": -0.015075376884422124, "session_volume": 80265.0, "vwap_5": 2.023460955307821, "vwap_20": 2.2053270045842424, "vwap_60": 4.058094336645358, "vwap_250": 6.620887581535903, "high_52w": 21.9022, "low_52w": 1.96, "avg_volume_20": 127218.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-090515", "src": "INSIDERS", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Shad Good", "who_key": "Good Shad", "role": "VP, Sales for North America", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider files routine paperwork on ICCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047216/000121390026090515/0001213900-26-090515-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001213900-26-090509", "src": "INSIDERS", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Shay Levav", "who_key": "Levav Shay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on ICCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047217/000121390026090509/0001213900-26-090509-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001213900-26-090510", "src": "INSIDERS", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Tlalit Bussi Tel-Tzure", "who_key": "Tel-Tzure Tlalit Bussi", "role": "VP, BD & Global Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider files routine paperwork on ICCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040298/000121390026090510/0001213900-26-090510-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001213900-26-090508", "src": "INSIDERS", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Merav Nir Dotan", "who_key": "Dotan Merav Nir", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider files routine paperwork on ICCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048789/000121390026090508/0001213900-26-090508-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001213900-26-090507", "src": "INSIDERS", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Meir Peleg", "who_key": "Peleg Meir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CFO files routine paperwork on ICCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131274/000121390026090507/0001213900-26-090507-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "13DG-0001172661-26-003589", "src": "13DG", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ICCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003589-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001213900-26-090506", "src": "INSIDERS", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Vincent Chun Hung Chan", "who_key": "Chan Vincent Chun Hung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on ICCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122948/000121390026090506/0001213900-26-090506-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "13DG-0001214659-26-003867", "src": "13DG", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Li Haixiang", "who_key": "Haixiang Li", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Haixiang Li adjusts its stake in ICCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2067600/0001214659-26-003867-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003589", "src": "13DG", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ICCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003589-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "13DG-0001214659-26-003867", "src": "13DG", "ticker": "ICCM", "cik": "1584371", "company": "IceCure Medical Ltd.", "company_raw": "IceCure Medical Ltd.", "who": "Li Haixiang", "who_key": "Haixiang Li", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Haixiang Li adjusts its stake in ICCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2067600/0001214659-26-003867-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IceCure Medical Ltd. - Ordinary Shares", "new_value": "IceCure Medical Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001584371", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001584371", "applied": 1, "detected_at": "2026-10-25T02:45:50.572182"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "2.1300", "new_value": "6.4000", "effective": "2026-06-17", "evidence": "ICCM moved 1:3 in one session on 2026-06-17 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-18T13:09:20.791401"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090506", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090288", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090065", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003589", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-13", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-089174", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-13", "title": "POST-EFFECTIVE AMENDMENT NO. 4 TO FORM F-1", "accession": "0001213900-26-089161", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088071", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087784", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086130", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-02", "title": "Form EFFECT", "accession": "9999999995-26-002193", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074983", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-30", "title": "Form CORRESP", "accession": "0001213900-26-073387", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-29", "title": "Form UPLOAD", "accession": "0000000000-26-006469", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072644", "price_sensitive": true}, {"form": "F-3", "date": "2026-06-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072074", "price_sensitive": false}, {"form": "D", "date": "2026-06-25", "title": "Form D", "accession": "0001213900-26-072032", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071793", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070172", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063815", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058741", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058129", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058127", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001213900-26-058126", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055909", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-12", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-055179", "price_sensitive": false}], "performance": {"ticker": "ICCM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 5.9976, "volume": null}, {"date": "2016-09-20", "close": 5.9976, "volume": null}, {"date": "2016-09-21", "close": 5.9976, "volume": null}, {"date": "2016-09-22", "close": 5.9976, "volume": null}, {"date": "2016-09-23", "close": 5.9976, "volume": null}, {"date": "2016-09-26", "close": 5.9976, "volume": null}, {"date": "2016-09-27", "close": 5.9976, "volume": null}, {"date": "2016-09-28", "close": 5.9976, "volume": null}, {"date": "2016-09-29", "close": 5.9976, "volume": null}, {"date": "2016-09-30", "close": 5.9976, "volume": null}, {"date": "2016-10-03", "close": 5.9976, "volume": null}, {"date": "2016-10-04", "close": 5.9976, "volume": null}, {"date": "2016-10-05", "close": 5.9976, "volume": null}, {"date": "2016-10-06", "close": 5.9976, "volume": null}, {"date": "2016-10-07", "close": 5.9976, "volume": null}, {"date": "2016-10-10", "close": 5.9976, "volume": null}, {"date": "2016-10-11", "close": 5.9976, "volume": null}, {"date": "2016-10-12", "close": 5.9976, "volume": null}, {"date": "2016-10-13", "close": 5.9976, "volume": null}, {"date": "2016-10-14", "close": 5.9976, "volume": null}, {"date": "2016-10-17", "close": 5.9976, "volume": null}, {"date": "2016-10-18", "close": 5.9976, "volume": null}, {"date": "2016-10-19", "close": 5.9976, "volume": null}, {"date": "2016-10-20", "close": 5.9976, "volume": null}, {"date": "2016-10-21", "close": 5.9976, "volume": null}, {"date": "2016-10-24", "close": 5.9976, "volume": null}, {"date": "2016-10-25", "close": 5.9976, "volume": null}, {"date": "2016-10-26", "close": 5.9976, "volume": null}, {"date": "2016-10-27", "close": 5.9976, "volume": null}, {"date": "2016-10-28", "close": 5.9976, "volume": null}, {"date": "2016-10-31", "close": 5.9976, "volume": null}, {"date": "2016-11-01", "close": 5.9976, "volume": null}, {"date": "2016-11-02", "close": 5.9976, "volume": null}, {"date": "2016-11-03", "close": 5.9976, "volume": null}, {"date": "2016-11-04", "close": 5.9976, "volume": null}, {"date": "2016-11-07", "close": 5.9976, "volume": null}, {"date": "2016-11-08", "close": 5.9976, "volume": null}, {"date": "2016-11-09", "close": 5.9976, "volume": null}, {"date": "2016-11-10", "close": 5.9976, "volume": null}, {"date": "2016-11-11", "close": 5.9976, "volume": null}, {"date": "2016-11-14", "close": 5.9976, "volume": null}, {"date": "2016-11-15", "close": 5.9976, "volume": null}, {"date": "2016-11-16", "close": 5.9976, "volume": null}, {"date": "2016-11-17", "close": 5.9976, "volume": null}, {"date": "2016-11-18", "close": 5.9976, "volume": null}, {"date": "2016-11-21", "close": 5.9976, "volume": null}, {"date": "2016-11-22", "close": 5.9976, "volume": null}, {"date": "2016-11-23", "close": 5.9976, "volume": null}, {"date": "2016-11-25", "close": 5.9976, "volume": null}, {"date": "2016-11-28", "close": 5.9976, "volume": null}, {"date": "2016-11-29", "close": 5.9976, "volume": null}, {"date": "2016-11-30", "close": 5.9976, "volume": null}, {"date": "2016-12-01", "close": 5.9976, "volume": null}, {"date": "2016-12-02", "close": 5.9976, "volume": null}, {"date": "2016-12-05", "close": 5.9976, "volume": null}, {"date": "2016-12-06", "close": 5.9976, "volume": null}, {"date": "2016-12-07", "close": 5.9976, "volume": null}, {"date": "2016-12-08", "close": 5.9976, "volume": null}, {"date": "2016-12-09", "close": 5.9976, "volume": null}, {"date": "2016-12-12", "close": 5.9976, "volume": null}, {"date": "2016-12-13", "close": 5.9976, "volume": null}, {"date": "2016-12-14", "close": 5.9976, "volume": null}, {"date": "2016-12-15", "close": 5.9976, "volume": null}, {"date": "2016-12-16", "close": 5.9976, "volume": null}, {"date": "2016-12-19", "close": 5.9976, "volume": null}, {"date": "2016-12-20", "close": 5.9976, "volume": null}, {"date": "2016-12-21", "close": 5.9976, "volume": null}, {"date": "2016-12-22", "close": 5.9976, "volume": null}, {"date": "2016-12-23", "close": 5.9976, "volume": null}, {"date": "2016-12-27", "close": 5.9976, "volume": null}, {"date": "2016-12-28", "close": 5.9976, "volume": null}, {"date": "2016-12-29", "close": 5.9976, "volume": null}, {"date": "2016-12-30", "close": 5.9976, "volume": null}, {"date": "2017-01-03", "close": 5.9976, "volume": null}, {"date": "2017-01-04", "close": 5.9976, "volume": null}, {"date": "2017-01-05", "close": 5.9976, "volume": null}, {"date": "2017-01-06", "close": 5.9976, "volume": null}, {"date": "2017-01-09", "close": 5.9976, "volume": null}, {"date": "2017-01-10", "close": 5.9976, "volume": null}, {"date": "2017-01-11", "close": 5.9976, "volume": null}, {"date": "2017-01-12", "close": 5.9976, "volume": null}, {"date": "2017-01-13", "close": 5.9976, "volume": null}, {"date": "2017-01-17", "close": 5.9976, "volume": null}, {"date": "2017-01-18", "close": 5.9976, "volume": null}, {"date": "2017-01-19", "close": 5.9976, "volume": null}, {"date": "2017-01-20", "close": 5.9976, "volume": null}, {"date": "2017-01-23", "close": 5.9976, "volume": null}, {"date": "2017-01-24", "close": 5.9976, "volume": null}, {"date": "2017-01-25", "close": 5.9976, "volume": null}, {"date": "2017-01-26", "close": 5.9976, "volume": null}, {"date": "2017-01-27", "close": 5.9976, "volume": null}, {"date": "2017-01-30", "close": 5.9976, "volume": null}, {"date": "2017-01-31", "close": 5.9976, "volume": null}, {"date": "2017-02-01", "close": 5.9976, "volume": null}, {"date": "2017-02-02", "close": 5.9976, "volume": null}, {"date": "2017-02-03", "close": 5.9976, "volume": null}, {"date": "2017-02-06", "close": 5.9976, "volume": null}, {"date": "2017-02-07", "close": 5.9976, "volume": null}, {"date": "2017-02-08", "close": 5.9976, "volume": null}, {"date": "2017-02-09", "close": 5.9976, "volume": null}, {"date": "2017-02-10", "close": 5.9976, "volume": null}, {"date": "2017-02-13", "close": 5.9976, "volume": null}, {"date": "2017-02-14", "close": 5.9976, "volume": null}, {"date": "2017-02-15", "close": 5.9976, "volume": null}, {"date": "2017-02-16", "close": 5.9976, "volume": null}, {"date": "2017-02-17", "close": 5.9976, "volume": null}, {"date": "2017-02-21", "close": 5.9976, "volume": null}, {"date": "2017-02-22", "close": 5.9976, "volume": null}, {"date": "2017-02-23", "close": 5.9976, "volume": null}, {"date": "2017-02-24", "close": 5.9976, "volume": null}, {"date": "2017-02-27", "close": 5.9976, "volume": null}, {"date": "2017-02-28", "close": 5.9976, "volume": null}, {"date": "2017-03-01", "close": 5.9976, "volume": null}, {"date": "2017-03-02", "close": 5.9976, "volume": null}, {"date": "2017-03-03", "close": 5.9976, "volume": null}, {"date": "2017-03-06", "close": 5.9976, "volume": null}, {"date": "2017-03-07", "close": 5.9976, "volume": null}, {"date": "2017-03-08", "close": 5.9976, "volume": null}, {"date": "2017-03-09", "close": 5.9976, "volume": null}, {"date": "2017-03-10", "close": 5.9976, "volume": null}, {"date": "2017-03-13", "close": 5.9976, "volume": null}, {"date": "2017-03-14", "close": 5.9976, "volume": null}, {"date": "2017-03-15", "close": 5.9976, "volume": null}, {"date": "2017-03-16", "close": 5.9976, "volume": null}, {"date": "2017-03-17", "close": 5.9976, "volume": null}, {"date": "2017-03-20", "close": 5.9976, "volume": null}, {"date": "2017-03-21", "close": 5.9976, "volume": null}, {"date": "2017-03-22", "close": 5.9976, "volume": null}, {"date": "2017-03-23", "close": 5.9976, "volume": null}, {"date": "2017-03-24", "close": 5.9976, "volume": null}, {"date": "2017-03-27", "close": 5.9976, "volume": null}, {"date": "2017-03-28", "close": 5.9976, "volume": null}, {"date": "2017-03-29", "close": 5.9976, "volume": null}, {"date": "2017-03-30", "close": 5.9976, "volume": null}, {"date": "2017-03-31", "close": 5.9976, "volume": null}, {"date": "2017-04-03", "close": 5.9976, "volume": null}, {"date": "2017-04-04", "close": 5.9976, "volume": null}, {"date": "2017-04-05", "close": 5.9976, "volume": null}, {"date": "2017-04-06", "close": 5.9976, "volume": null}, {"date": "2017-04-07", "close": 5.9976, "volume": null}, {"date": "2017-04-10", "close": 5.9976, "volume": null}, {"date": "2017-04-11", "close": 5.9976, "volume": null}, {"date": "2017-04-12", "close": 5.9976, "volume": null}, {"date": "2017-04-13", "close": 5.9976, "volume": null}, {"date": "2017-04-17", "close": 5.9976, "volume": null}, {"date": "2017-04-18", "close": 5.9976, "volume": null}, {"date": "2017-04-19", "close": 5.9976, "volume": null}, {"date": "2017-04-20", "close": 5.9976, "volume": null}, {"date": "2017-04-21", "close": 5.9976, "volume": null}, {"date": "2017-04-24", "close": 5.9976, "volume": null}, {"date": "2017-04-25", "close": 5.9976, "volume": null}, {"date": "2017-04-26", "close": 5.9976, "volume": null}, {"date": "2017-04-27", "close": 5.9976, "volume": null}, {"date": "2017-04-28", "close": 5.9976, "volume": null}, {"date": "2017-05-01", "close": 5.9976, "volume": null}, {"date": "2017-05-02", "close": 5.9976, "volume": null}, {"date": "2017-05-03", "close": 5.9976, "volume": null}, {"date": "2017-05-04", "close": 5.9976, "volume": null}, {"date": "2017-05-05", "close": 5.9976, "volume": null}, {"date": "2017-05-08", "close": 5.9976, "volume": null}, {"date": "2017-05-09", "close": 5.9976, "volume": null}, {"date": "2017-05-10", "close": 5.9976, "volume": null}, {"date": "2017-05-11", "close": 5.9976, "volume": null}, {"date": "2017-05-12", "close": 5.9976, "volume": null}, {"date": "2017-05-15", "close": 5.9976, "volume": null}, {"date": "2017-05-16", "close": 5.9976, "volume": null}, {"date": "2017-05-17", "close": 5.9976, "volume": null}, {"date": "2017-05-18", "close": 5.9976, "volume": null}, {"date": "2017-05-19", "close": 5.9976, "volume": null}, {"date": "2017-05-22", "close": 5.9976, "volume": null}, {"date": "2017-05-23", "close": 5.9976, "volume": null}, {"date": "2017-05-24", "close": 5.9976, "volume": null}, {"date": "2017-05-25", "close": 5.9976, "volume": null}, {"date": "2017-05-26", "close": 5.9976, "volume": null}, {"date": "2017-05-30", "close": 5.9976, "volume": null}, {"date": "2017-05-31", "close": 5.9976, "volume": null}, {"date": "2017-06-01", "close": 5.9976, "volume": null}, {"date": "2017-06-02", "close": 5.9976, "volume": null}, {"date": "2017-06-05", "close": 5.9976, "volume": null}, {"date": "2017-06-06", "close": 5.9976, "volume": null}, {"date": "2017-06-07", "close": 5.9976, "volume": null}, {"date": "2017-06-08", "close": 5.9976, "volume": null}, {"date": "2017-06-09", "close": 5.9976, "volume": null}, {"date": "2017-06-12", "close": 5.9976, "volume": null}, {"date": "2017-06-13", "close": 5.9976, "volume": null}, {"date": "2017-06-14", "close": 5.9976, "volume": null}, {"date": "2017-06-15", "close": 5.9976, "volume": null}, {"date": "2017-06-16", "close": 5.9976, "volume": null}, {"date": "2017-06-19", "close": 5.9976, "volume": null}, {"date": "2017-06-20", "close": 5.9976, "volume": null}, {"date": "2017-06-21", "close": 5.9976, "volume": null}, {"date": "2017-06-22", "close": 5.9976, "volume": null}, {"date": "2017-06-23", "close": 5.9976, "volume": null}, {"date": "2017-06-26", "close": 5.9976, "volume": null}, {"date": "2017-06-27", "close": 5.9976, "volume": null}, {"date": "2017-06-28", "close": 5.9976, "volume": null}, {"date": "2017-06-29", "close": 5.9976, "volume": null}, {"date": "2017-06-30", "close": 5.9976, "volume": null}, {"date": "2017-07-03", "close": 5.9976, "volume": null}, {"date": "2017-07-05", "close": 5.9976, "volume": null}, {"date": "2017-07-06", "close": 5.9976, "volume": null}, {"date": "2017-07-07", "close": 5.9976, "volume": null}, {"date": "2017-07-10", "close": 5.9976, "volume": null}, {"date": "2017-07-11", "close": 5.9976, "volume": null}, {"date": "2017-07-12", "close": 5.9976, "volume": null}, {"date": "2017-07-13", "close": 5.9976, "volume": null}, {"date": "2017-07-14", "close": 5.9976, "volume": null}, {"date": "2017-07-17", "close": 5.9976, "volume": null}, {"date": "2017-07-18", "close": 5.9976, "volume": null}, {"date": "2017-07-19", "close": 5.9976, "volume": null}, {"date": "2017-07-20", "close": 5.9976, "volume": null}, {"date": "2017-07-21", "close": 5.9976, "volume": null}, {"date": "2017-07-24", "close": 5.9976, "volume": null}, {"date": "2017-07-25", "close": 5.9976, "volume": null}, {"date": "2017-07-26", "close": 5.9976, "volume": null}, {"date": "2017-07-27", "close": 5.9976, "volume": null}, {"date": "2017-07-28", "close": 5.9976, "volume": null}, {"date": "2017-07-31", "close": 5.9976, "volume": null}, {"date": "2017-08-01", "close": 5.9976, "volume": null}, {"date": "2017-08-02", "close": 5.9976, "volume": null}, {"date": "2017-08-03", "close": 5.9976, "volume": null}, {"date": "2017-08-04", "close": 5.9976, "volume": null}, {"date": "2017-08-07", "close": 5.9976, "volume": null}, {"date": "2017-08-08", "close": 5.9976, "volume": null}, {"date": "2017-08-09", "close": 5.9976, "volume": null}, {"date": "2017-08-10", "close": 5.9976, "volume": null}, {"date": "2017-08-11", "close": 5.9976, "volume": null}, {"date": "2017-08-14", "close": 5.9976, "volume": null}, {"date": "2017-08-15", "close": 5.9976, "volume": null}, {"date": "2017-08-16", "close": 5.9976, "volume": null}, {"date": "2017-08-17", "close": 5.9976, "volume": null}, {"date": "2017-08-18", "close": 5.9976, "volume": null}, {"date": "2017-08-21", "close": 5.9976, "volume": null}, {"date": "2017-08-22", "close": 5.9976, "volume": null}, {"date": "2017-08-23", "close": 5.9976, "volume": null}, {"date": "2017-08-24", "close": 5.9976, "volume": null}, {"date": "2017-08-25", "close": 5.9976, "volume": null}, {"date": "2017-08-28", "close": 5.9976, "volume": null}, {"date": "2017-08-29", "close": 5.9976, "volume": null}, {"date": "2017-08-30", "close": 5.9976, "volume": null}, {"date": "2017-08-31", "close": 5.9976, "volume": null}, {"date": "2017-09-01", "close": 5.9976, "volume": null}, {"date": "2017-09-05", "close": 5.9976, "volume": null}, {"date": "2017-09-06", "close": 5.9976, "volume": null}, {"date": "2017-09-07", "close": 5.9976, "volume": null}, {"date": "2017-09-08", "close": 5.9976, "volume": null}, {"date": "2017-09-11", "close": 5.9976, "volume": null}, {"date": "2017-09-12", "close": 5.9976, "volume": null}, {"date": "2017-09-13", "close": 5.9976, "volume": null}, {"date": "2017-09-14", "close": 5.9976, "volume": null}, {"date": "2017-09-15", "close": 5.9976, "volume": null}, {"date": "2017-09-18", "close": 5.9976, "volume": null}, {"date": "2017-09-19", "close": 5.9976, "volume": null}, {"date": "2017-09-20", "close": 5.9976, "volume": null}, {"date": "2017-09-21", "close": 5.9976, "volume": null}, {"date": "2017-09-22", "close": 5.9976, "volume": null}, {"date": "2017-09-25", "close": 5.9976, "volume": null}, {"date": "2017-09-26", "close": 5.9976, "volume": null}, {"date": "2017-09-27", "close": 5.9976, "volume": null}, {"date": "2017-09-28", "close": 5.9976, "volume": null}, {"date": "2017-09-29", "close": 5.9976, "volume": null}, {"date": "2017-10-02", "close": 5.9976, "volume": null}, {"date": "2017-10-03", "close": 5.9976, "volume": null}, {"date": "2017-10-04", "close": 5.9976, "volume": null}, {"date": "2017-10-05", "close": 5.9976, "volume": null}, {"date": "2017-10-06", "close": 5.9976, "volume": null}, {"date": "2017-10-09", "close": 5.9976, "volume": null}, {"date": "2017-10-10", "close": 5.9976, "volume": null}, {"date": "2017-10-11", "close": 5.9976, "volume": null}, {"date": "2017-10-12", "close": 5.9976, "volume": null}, {"date": "2017-10-13", "close": 5.9976, "volume": null}, {"date": "2017-10-16", "close": 5.9976, "volume": null}, {"date": "2017-10-17", "close": 5.9976, "volume": null}, {"date": "2017-10-18", "close": 5.9976, "volume": null}, {"date": "2017-10-19", "close": 5.9976, "volume": null}, {"date": "2017-10-20", "close": 5.9976, "volume": null}, {"date": "2017-10-23", "close": 5.9976, "volume": null}, {"date": "2017-10-24", "close": 5.9976, "volume": null}, {"date": "2017-10-25", "close": 5.9976, "volume": null}, {"date": "2017-10-26", "close": 5.9976, "volume": null}, {"date": "2017-10-27", "close": 5.9976, "volume": null}, {"date": "2017-10-30", "close": 5.9976, "volume": null}, {"date": "2017-10-31", "close": 5.9976, "volume": null}, {"date": "2017-11-01", "close": 5.9976, "volume": null}, {"date": "2017-11-02", "close": 5.9976, "volume": null}, {"date": "2017-11-03", "close": 5.9976, "volume": null}, {"date": "2017-11-06", "close": 5.9976, "volume": null}, {"date": "2017-11-07", "close": 5.9976, "volume": null}, {"date": "2017-11-08", "close": 5.9976, "volume": null}, {"date": "2017-11-09", "close": 5.9976, "volume": null}, {"date": "2017-11-10", "close": 5.9976, "volume": null}, {"date": "2017-11-13", "close": 5.9976, "volume": null}, {"date": "2017-11-14", "close": 5.9976, "volume": null}, {"date": "2017-11-15", "close": 5.9976, "volume": null}, {"date": "2017-11-16", "close": 5.9976, "volume": null}, {"date": "2017-11-17", "close": 5.9976, "volume": null}, {"date": "2017-11-20", "close": 5.9976, "volume": null}, {"date": "2017-11-21", "close": 5.9976, "volume": null}, {"date": "2017-11-22", "close": 5.9976, "volume": null}, {"date": "2017-11-24", "close": 5.9976, "volume": null}, {"date": "2017-11-27", "close": 5.9976, "volume": null}, {"date": "2017-11-28", "close": 5.9976, "volume": null}, {"date": "2017-11-29", "close": 5.9976, "volume": null}, {"date": "2017-11-30", "close": 5.9976, "volume": null}, {"date": "2017-12-01", "close": 5.9976, "volume": null}, {"date": "2017-12-04", "close": 5.9976, "volume": null}, {"date": "2017-12-05", "close": 5.9976, "volume": null}, {"date": "2017-12-06", "close": 5.9976, "volume": null}, {"date": "2017-12-07", "close": 5.9976, "volume": null}, {"date": "2017-12-08", "close": 5.9976, "volume": null}, {"date": "2017-12-11", "close": 5.9976, "volume": null}, {"date": "2017-12-12", "close": 5.9976, "volume": null}, {"date": "2017-12-13", "close": 5.9976, "volume": null}, {"date": "2017-12-14", "close": 5.9976, "volume": null}, {"date": "2017-12-15", "close": 5.9976, "volume": null}, {"date": "2017-12-18", "close": 5.9976, "volume": null}, {"date": "2017-12-19", "close": 5.9976, "volume": null}, {"date": "2017-12-20", "close": 5.9976, "volume": null}, {"date": "2017-12-21", "close": 5.9976, "volume": null}, {"date": "2017-12-22", "close": 5.9976, "volume": null}, {"date": "2017-12-26", "close": 5.9976, "volume": null}, {"date": "2017-12-27", "close": 5.9976, "volume": null}, {"date": "2017-12-28", "close": 5.9976, "volume": null}, {"date": "2017-12-29", "close": 5.9976, "volume": null}, {"date": "2018-01-02", "close": 5.9976, "volume": null}, {"date": "2018-01-03", "close": 5.9976, "volume": null}, {"date": "2018-01-04", "close": 5.9976, "volume": null}, {"date": "2018-01-05", "close": 5.9976, "volume": null}, {"date": "2018-01-08", "close": 5.9976, "volume": null}, {"date": "2018-01-09", "close": 5.9976, "volume": null}, {"date": "2018-01-10", "close": 5.9976, "volume": null}, {"date": "2018-01-11", "close": 5.9976, "volume": null}, {"date": "2018-01-12", "close": 5.9976, "volume": null}, {"date": "2018-01-16", "close": 5.9976, "volume": null}, {"date": "2018-01-17", "close": 5.9976, "volume": null}, {"date": "2018-01-18", "close": 5.9976, "volume": null}, {"date": "2018-01-19", "close": 5.9976, "volume": null}, {"date": "2018-01-22", "close": 5.9976, "volume": null}, {"date": "2018-01-23", "close": 5.9976, "volume": null}, {"date": "2018-01-24", "close": 5.9976, "volume": null}, {"date": "2018-01-25", "close": 5.9976, "volume": null}, {"date": "2018-01-26", "close": 5.9976, "volume": null}, {"date": "2018-01-29", "close": 5.9976, "volume": null}, {"date": "2018-01-30", "close": 5.9976, "volume": null}, {"date": "2018-01-31", "close": 5.9976, "volume": null}, {"date": "2018-02-01", "close": 5.9976, "volume": null}, {"date": "2018-02-02", "close": 5.9976, "volume": null}, {"date": "2018-02-05", "close": 5.9976, "volume": null}, {"date": "2018-02-06", "close": 5.9976, "volume": null}, {"date": "2018-02-07", "close": 5.9976, "volume": null}, {"date": "2018-02-08", "close": 5.9976, "volume": null}, {"date": "2018-02-09", "close": 5.9976, "volume": null}, {"date": "2018-02-12", "close": 5.9976, "volume": null}, {"date": "2018-02-13", "close": 5.9976, "volume": null}, {"date": "2018-02-14", "close": 5.9976, "volume": null}, {"date": "2018-02-15", "close": 5.9976, "volume": null}, {"date": "2018-02-16", "close": 5.9976, "volume": null}, {"date": "2018-02-20", "close": 5.9976, "volume": null}, {"date": "2018-02-21", "close": 5.9976, "volume": null}, {"date": "2018-02-22", "close": 5.9976, "volume": null}, {"date": "2018-02-23", "close": 5.9976, "volume": null}, {"date": "2018-02-26", "close": 5.9976, "volume": null}, {"date": "2018-02-27", "close": 5.9976, "volume": null}, {"date": "2018-02-28", "close": 5.9976, "volume": null}, {"date": "2018-03-01", "close": 5.9976, "volume": null}, {"date": "2018-03-02", "close": 5.9976, "volume": null}, {"date": "2018-03-05", "close": 5.9976, "volume": null}, {"date": "2018-03-06", "close": 5.9976, "volume": null}, {"date": "2018-03-07", "close": 5.9976, "volume": null}, {"date": "2018-03-08", "close": 5.9976, "volume": null}, {"date": "2018-03-09", "close": 5.9976, "volume": null}, {"date": "2018-03-12", "close": 5.9976, "volume": null}, {"date": "2018-03-13", "close": 5.9976, "volume": null}, {"date": "2018-03-14", "close": 5.9976, "volume": null}, {"date": "2018-03-15", "close": 5.9976, "volume": null}, {"date": "2018-03-16", "close": 5.9976, "volume": null}, {"date": "2018-03-19", "close": 5.9976, "volume": null}, {"date": "2018-03-20", "close": 5.9976, "volume": null}, {"date": "2018-03-21", "close": 5.9976, "volume": null}, {"date": "2018-03-22", "close": 5.9976, "volume": null}, {"date": "2018-03-23", "close": 5.9976, "volume": null}, {"date": "2018-03-26", "close": 5.9976, "volume": null}, {"date": "2018-03-27", "close": 5.9976, "volume": null}, {"date": "2018-03-28", "close": 5.9976, "volume": null}, {"date": "2018-03-29", "close": 5.9976, "volume": null}, {"date": "2018-04-02", "close": 5.9976, "volume": null}, {"date": "2018-04-03", "close": 5.9976, "volume": null}, {"date": "2018-04-04", "close": 5.9976, "volume": null}, {"date": "2018-04-05", "close": 5.9976, "volume": null}, {"date": "2018-04-06", "close": 5.9976, "volume": null}, {"date": "2018-04-09", "close": 5.9976, "volume": null}, {"date": "2018-04-10", "close": 5.9976, "volume": null}, {"date": "2018-04-11", "close": 5.9976, "volume": null}, {"date": "2018-04-12", "close": 5.9976, "volume": null}, {"date": "2018-04-13", "close": 5.9976, "volume": null}, {"date": "2018-04-16", "close": 5.9976, "volume": null}, {"date": "2018-04-17", "close": 5.9976, "volume": null}, {"date": "2018-04-18", "close": 5.9976, "volume": null}, {"date": "2018-04-19", "close": 5.9976, "volume": null}, {"date": "2018-04-20", "close": 5.9976, "volume": null}, {"date": "2018-04-23", "close": 5.9976, "volume": null}, {"date": "2018-04-24", "close": 5.9976, "volume": null}, {"date": "2018-04-25", "close": 5.9976, "volume": null}, {"date": "2018-04-26", "close": 5.9976, "volume": null}, {"date": "2018-04-27", "close": 5.9976, "volume": null}, {"date": "2018-04-30", "close": 5.9976, "volume": null}, {"date": "2018-05-01", "close": 5.9976, "volume": null}, {"date": "2018-05-02", "close": 5.9976, "volume": null}, {"date": "2018-05-03", "close": 5.9976, "volume": null}, {"date": "2018-05-04", "close": 5.9976, "volume": null}, {"date": "2018-05-07", "close": 5.9976, "volume": null}, {"date": "2018-05-08", "close": 5.9976, "volume": null}, {"date": "2018-05-09", "close": 5.9976, "volume": null}, {"date": "2018-05-10", "close": 5.9976, "volume": null}, {"date": "2018-05-11", "close": 5.9976, "volume": null}, {"date": "2018-05-14", "close": 5.9976, "volume": null}, {"date": "2018-05-15", "close": 5.9976, "volume": null}, {"date": "2018-05-16", "close": 5.9976, "volume": null}, {"date": "2018-05-17", "close": 5.9976, "volume": null}, {"date": "2018-05-18", "close": 5.9976, "volume": null}, {"date": "2018-05-21", "close": 5.9976, "volume": null}, {"date": "2018-05-22", "close": 5.9976, "volume": null}, {"date": "2018-05-23", "close": 5.9976, "volume": null}, {"date": "2018-05-24", "close": 5.9976, "volume": null}, {"date": "2018-05-25", "close": 5.9976, "volume": null}, {"date": "2018-05-29", "close": 5.9976, "volume": null}, {"date": "2018-05-30", "close": 5.9976, "volume": null}, {"date": "2018-05-31", "close": 5.9976, "volume": null}, {"date": "2018-06-01", "close": 5.9976, "volume": null}, {"date": "2018-06-04", "close": 5.9976, "volume": null}, {"date": "2018-06-05", "close": 5.9976, "volume": null}, {"date": "2018-06-06", "close": 5.9976, "volume": null}, {"date": "2018-06-07", "close": 5.9976, "volume": null}, {"date": "2018-06-08", "close": 5.9976, "volume": null}, {"date": "2018-06-11", "close": 5.9976, "volume": null}, {"date": "2018-06-12", "close": 5.9976, "volume": null}, {"date": "2018-06-13", "close": 5.9976, "volume": null}, {"date": "2018-06-14", "close": 5.9976, "volume": null}, {"date": "2018-06-15", "close": 5.9976, "volume": null}, {"date": "2018-06-18", "close": 5.9976, "volume": null}, {"date": "2018-06-19", "close": 5.9976, "volume": null}, {"date": "2018-06-20", "close": 5.9976, "volume": null}, {"date": "2018-06-21", "close": 5.9976, "volume": null}, {"date": "2018-06-22", "close": 5.9976, "volume": null}, {"date": "2018-06-25", "close": 5.9976, "volume": null}, {"date": "2018-06-26", "close": 5.9976, "volume": null}, {"date": "2018-06-27", "close": 5.9976, "volume": null}, {"date": "2018-06-28", "close": 5.9976, "volume": null}, {"date": "2018-06-29", "close": 5.9976, "volume": null}, {"date": "2018-07-02", "close": 5.9976, "volume": null}, {"date": "2018-07-03", "close": 5.9976, "volume": null}, {"date": "2018-07-05", "close": 5.9976, "volume": null}, {"date": "2018-07-06", "close": 5.9976, "volume": null}, {"date": "2018-07-09", "close": 5.9976, "volume": null}, {"date": "2018-07-10", "close": 5.9976, "volume": null}, {"date": "2018-07-11", "close": 5.9976, "volume": null}, {"date": "2018-07-12", "close": 5.9976, "volume": null}, {"date": "2018-07-13", "close": 5.9976, "volume": null}, {"date": "2018-07-16", "close": 5.9976, "volume": null}, {"date": "2018-07-17", "close": 5.9976, "volume": null}, {"date": "2018-07-18", "close": 5.9976, "volume": null}, {"date": "2018-07-19", "close": 5.9976, "volume": null}, {"date": "2018-07-20", "close": 5.9976, "volume": null}, {"date": "2018-07-23", "close": 5.9976, "volume": null}, {"date": "2018-07-24", "close": 5.9976, "volume": null}, {"date": "2018-07-25", "close": 5.9976, "volume": null}, {"date": "2018-07-26", "close": 5.9976, "volume": null}, {"date": "2018-07-27", "close": 5.9976, "volume": null}, {"date": "2018-07-30", "close": 5.9976, "volume": null}, {"date": "2018-07-31", "close": 5.9976, "volume": null}, {"date": "2018-08-01", "close": 5.9976, "volume": null}, {"date": "2018-08-02", "close": 5.9976, "volume": null}, {"date": "2018-08-03", "close": 5.9976, "volume": null}, {"date": "2018-08-06", "close": 5.9976, "volume": null}, {"date": "2018-08-07", "close": 5.9976, "volume": null}, {"date": "2018-08-08", "close": 5.9976, "volume": null}, {"date": "2018-08-09", "close": 5.9976, "volume": null}, {"date": "2018-08-10", "close": 5.9976, "volume": null}, {"date": "2018-08-13", "close": 5.9976, "volume": null}, {"date": "2018-08-14", "close": 5.9976, "volume": null}, {"date": "2018-08-15", "close": 5.9976, "volume": null}, {"date": "2018-08-16", "close": 5.9976, "volume": null}, {"date": "2018-08-17", "close": 5.9976, "volume": null}, {"date": "2018-08-20", "close": 5.9976, "volume": null}, {"date": "2018-08-21", "close": 5.9976, "volume": null}, {"date": "2018-08-22", "close": 5.9976, "volume": null}, {"date": "2018-08-23", "close": 5.9976, "volume": null}, {"date": "2018-08-24", "close": 5.9976, "volume": null}, {"date": "2018-08-27", "close": 5.9976, "volume": null}, {"date": "2018-08-28", "close": 5.9976, "volume": null}, {"date": "2018-08-29", "close": 5.9976, "volume": null}, {"date": "2018-08-30", "close": 5.9976, "volume": null}, {"date": "2018-08-31", "close": 5.9976, "volume": null}, {"date": "2018-09-04", "close": 5.9976, "volume": null}, {"date": "2018-09-05", "close": 5.9976, "volume": null}, {"date": "2018-09-06", "close": 5.9976, "volume": null}, {"date": "2018-09-07", "close": 5.9976, "volume": null}, {"date": "2018-09-10", "close": 5.9976, "volume": null}, {"date": "2018-09-11", "close": 5.9976, "volume": null}, {"date": "2018-09-12", "close": 5.9976, "volume": null}, {"date": "2018-09-13", "close": 5.9976, "volume": null}, {"date": "2018-09-14", "close": 5.9976, "volume": null}, {"date": "2018-09-17", "close": 5.9976, "volume": null}, {"date": "2018-09-18", "close": 5.9976, "volume": null}, {"date": "2018-09-19", "close": 5.9976, "volume": null}, {"date": "2018-09-20", "close": 5.9976, "volume": null}, {"date": "2018-09-21", "close": 5.9976, "volume": null}, {"date": "2018-09-24", "close": 5.9976, "volume": null}, {"date": "2018-09-25", "close": 5.9976, "volume": null}, {"date": "2018-09-26", "close": 5.9976, "volume": null}, {"date": "2018-09-27", "close": 5.9976, "volume": null}, {"date": "2018-09-28", "close": 5.9976, "volume": null}, {"date": "2018-10-01", "close": 5.9976, "volume": null}, {"date": "2018-10-02", "close": 5.9976, "volume": null}, {"date": "2018-10-03", "close": 5.9976, "volume": null}, {"date": "2018-10-04", "close": 5.9976, "volume": null}, {"date": "2018-10-05", "close": 5.9976, "volume": null}, {"date": "2018-10-08", "close": 5.9976, "volume": null}, {"date": "2018-10-09", "close": 5.9976, "volume": null}, {"date": "2018-10-10", "close": 5.9976, "volume": null}, {"date": "2018-10-11", "close": 5.9976, "volume": null}, {"date": "2018-10-12", "close": 5.9976, "volume": null}, {"date": "2018-10-15", "close": 5.9976, "volume": null}, {"date": "2018-10-16", "close": 5.9976, "volume": null}, {"date": "2018-10-17", "close": 5.9976, "volume": null}, {"date": "2018-10-18", "close": 5.9976, "volume": null}, {"date": "2018-10-19", "close": 5.9976, "volume": null}, {"date": "2018-10-22", "close": 5.9976, "volume": null}, {"date": "2018-10-23", "close": 5.9976, "volume": null}, {"date": "2018-10-24", "close": 5.9976, "volume": null}, {"date": "2018-10-25", "close": 5.9976, "volume": null}, {"date": "2018-10-26", "close": 5.9976, "volume": null}, {"date": "2018-10-29", "close": 5.9976, "volume": null}, {"date": "2018-10-30", "close": 5.9976, "volume": null}, {"date": "2018-10-31", "close": 5.9976, "volume": null}, {"date": "2018-11-01", "close": 5.9976, "volume": null}, {"date": "2018-11-02", "close": 5.9976, "volume": null}, {"date": "2018-11-05", "close": 5.9976, "volume": null}, {"date": "2018-11-06", "close": 5.9976, "volume": null}, {"date": "2018-11-07", "close": 5.9976, "volume": null}, {"date": "2018-11-08", "close": 5.9976, "volume": null}, {"date": "2018-11-09", "close": 5.9976, "volume": null}, {"date": "2018-11-12", "close": 5.9976, "volume": null}, {"date": "2018-11-13", "close": 5.9976, "volume": null}, {"date": "2018-11-14", "close": 5.9976, "volume": null}, {"date": "2018-11-15", "close": 5.9976, "volume": null}, {"date": "2018-11-16", "close": 5.9976, "volume": null}, {"date": "2018-11-19", "close": 5.9976, "volume": null}, {"date": "2018-11-20", "close": 5.9976, "volume": null}, {"date": "2018-11-21", "close": 5.9976, "volume": null}, {"date": "2018-11-23", "close": 5.9976, "volume": null}, {"date": "2018-11-26", "close": 5.9976, "volume": null}, {"date": "2018-11-27", "close": 5.9976, "volume": null}, {"date": "2018-11-28", "close": 5.9976, "volume": null}, {"date": "2018-11-29", "close": 5.9976, "volume": null}, {"date": "2018-11-30", "close": 5.9976, "volume": null}, {"date": "2018-12-03", "close": 5.9976, "volume": null}, {"date": "2018-12-04", "close": 5.9976, "volume": null}, {"date": "2018-12-06", "close": 5.9976, "volume": null}, {"date": "2018-12-07", "close": 5.9976, "volume": null}, {"date": "2018-12-10", "close": 5.9976, "volume": null}, {"date": "2018-12-11", "close": 5.9976, "volume": null}, {"date": "2018-12-12", "close": 5.9976, "volume": null}, {"date": "2018-12-13", "close": 5.9976, "volume": null}, {"date": "2018-12-14", "close": 5.9976, "volume": null}, {"date": "2018-12-17", "close": 5.9976, "volume": null}, {"date": "2018-12-18", "close": 5.9976, "volume": null}, {"date": "2018-12-19", "close": 5.9976, "volume": null}, {"date": "2018-12-20", "close": 5.9976, "volume": null}, {"date": "2018-12-21", "close": 5.9976, "volume": null}, {"date": "2018-12-24", "close": 5.9976, "volume": null}, {"date": "2018-12-26", "close": 5.9976, "volume": null}, {"date": "2018-12-27", "close": 5.9976, "volume": null}, {"date": "2018-12-28", "close": 5.9976, "volume": null}, {"date": "2018-12-31", "close": 5.9976, "volume": null}, {"date": "2019-01-02", "close": 5.9976, "volume": null}, {"date": "2019-01-03", "close": 5.9976, "volume": null}, {"date": "2019-01-04", "close": 5.9976, "volume": null}, {"date": "2019-01-07", "close": 5.9976, "volume": null}, {"date": "2019-01-08", "close": 5.9976, "volume": null}, {"date": "2019-01-09", "close": 5.9976, "volume": null}, {"date": "2019-01-10", "close": 5.9976, "volume": null}, {"date": "2019-01-11", "close": 5.9976, "volume": null}, {"date": "2019-01-14", "close": 5.9976, "volume": null}, {"date": "2019-01-15", "close": 5.9976, "volume": null}, {"date": "2019-01-16", "close": 5.9976, "volume": null}, {"date": "2019-01-17", "close": 5.9976, "volume": null}, {"date": "2019-01-18", "close": 5.9976, "volume": null}, {"date": "2019-01-22", "close": 5.9976, "volume": null}, {"date": "2019-01-23", "close": 5.9976, "volume": null}, {"date": "2019-01-24", "close": 5.9976, "volume": null}, {"date": "2019-01-25", "close": 5.9976, "volume": null}, {"date": "2019-01-28", "close": 5.9976, "volume": null}, {"date": "2019-01-29", "close": 5.9976, "volume": null}, {"date": "2019-01-30", "close": 5.9976, "volume": null}, {"date": "2019-01-31", "close": 5.9976, "volume": null}, {"date": "2019-02-01", "close": 5.9976, "volume": null}, {"date": "2019-02-04", "close": 5.9976, "volume": null}, {"date": "2019-02-05", "close": 5.9976, "volume": null}, {"date": "2019-02-06", "close": 5.9976, "volume": null}, {"date": "2019-02-07", "close": 5.9976, "volume": null}, {"date": "2019-02-08", "close": 5.9976, "volume": null}, {"date": "2019-02-11", "close": 5.9976, "volume": null}, {"date": "2019-02-12", "close": 5.9976, "volume": null}, {"date": "2019-02-13", "close": 5.9976, "volume": null}, {"date": "2019-02-14", "close": 5.9976, "volume": null}, {"date": "2019-02-15", "close": 5.9976, "volume": null}, {"date": "2019-02-19", "close": 5.9976, "volume": null}, {"date": "2019-02-20", "close": 5.9976, "volume": null}, {"date": "2019-02-21", "close": 5.9976, "volume": null}, {"date": "2019-02-22", "close": 5.9976, "volume": null}, {"date": "2019-02-25", "close": 5.9976, "volume": null}, {"date": "2019-02-26", "close": 5.9976, "volume": null}, {"date": "2019-02-27", "close": 5.9976, "volume": null}, {"date": "2019-02-28", "close": 5.9976, "volume": null}, {"date": "2019-03-01", "close": 5.9976, "volume": null}, {"date": "2019-03-04", "close": 5.9976, "volume": null}, {"date": "2019-03-05", "close": 5.9976, "volume": null}, {"date": "2019-03-06", "close": 5.9976, "volume": null}, {"date": "2019-03-07", "close": 5.9976, "volume": null}, {"date": "2019-03-08", "close": 5.9976, "volume": null}, {"date": "2019-03-11", "close": 5.9976, "volume": null}, {"date": "2019-03-12", "close": 5.9976, "volume": null}, {"date": "2019-03-13", "close": 5.9976, "volume": null}, {"date": "2019-03-14", "close": 5.9976, "volume": null}, {"date": "2019-03-15", "close": 5.9976, "volume": null}, {"date": "2019-03-18", "close": 5.9976, "volume": null}, {"date": "2019-03-19", "close": 5.9976, "volume": null}, {"date": "2019-03-20", "close": 5.9976, "volume": null}, {"date": "2019-03-21", "close": 5.9976, "volume": null}, {"date": "2019-03-22", "close": 5.9976, "volume": null}, {"date": "2019-03-25", "close": 5.9976, "volume": null}, {"date": "2019-03-26", "close": 5.9976, "volume": null}, {"date": "2019-03-27", "close": 5.9976, "volume": null}, {"date": "2019-03-28", "close": 5.9976, "volume": null}, {"date": "2019-03-29", "close": 5.9976, "volume": null}, {"date": "2019-04-01", "close": 5.9976, "volume": null}, {"date": "2019-04-02", "close": 5.9976, "volume": null}, {"date": "2019-04-03", "close": 5.9976, "volume": null}, {"date": "2019-04-04", "close": 5.9976, "volume": null}, {"date": "2019-04-05", "close": 5.9976, "volume": null}, {"date": "2019-04-08", "close": 5.9976, "volume": null}, {"date": "2019-04-09", "close": 5.9976, "volume": null}, {"date": "2019-04-10", "close": 5.9976, "volume": null}, {"date": "2019-04-11", "close": 5.9976, "volume": null}, {"date": "2019-04-12", "close": 5.9976, "volume": null}, {"date": "2019-04-15", "close": 5.9976, "volume": null}, {"date": "2019-04-16", "close": 5.9976, "volume": null}, {"date": "2019-04-17", "close": 5.9976, "volume": null}, {"date": "2019-04-18", "close": 5.9976, "volume": null}, {"date": "2019-04-22", "close": 5.9976, "volume": null}, {"date": "2019-04-23", "close": 5.9976, "volume": null}, {"date": "2019-04-24", "close": 5.9976, "volume": null}, {"date": "2019-04-25", "close": 5.9976, "volume": null}, {"date": "2019-04-26", "close": 5.9976, "volume": null}, {"date": "2019-04-29", "close": 5.9976, "volume": null}, {"date": "2019-04-30", "close": 5.9976, "volume": null}, {"date": "2019-05-01", "close": 5.9976, "volume": null}, {"date": "2019-05-02", "close": 5.9976, "volume": null}, {"date": "2019-05-03", "close": 5.9976, "volume": null}, {"date": "2019-05-06", "close": 5.9976, "volume": null}, {"date": "2019-05-07", "close": 5.9976, "volume": null}, {"date": "2019-05-08", "close": 5.9976, "volume": null}, {"date": "2019-05-09", "close": 5.9976, "volume": null}, {"date": "2019-05-10", "close": 5.9976, "volume": null}, {"date": "2019-05-13", "close": 5.9976, "volume": null}, {"date": "2019-05-14", "close": 5.9976, "volume": null}, {"date": "2019-05-15", "close": 5.9976, "volume": null}, {"date": "2019-05-16", "close": 5.9976, "volume": null}, {"date": "2019-05-17", "close": 5.9976, "volume": null}, {"date": "2019-05-20", "close": 5.9976, "volume": null}, {"date": "2019-05-21", "close": 5.9976, "volume": null}, {"date": "2019-05-22", "close": 5.9976, "volume": null}, {"date": "2019-05-23", "close": 5.9976, "volume": null}, {"date": "2019-05-24", "close": 5.9976, "volume": null}, {"date": "2019-05-28", "close": 5.9976, "volume": null}, {"date": "2019-05-29", "close": 5.9976, "volume": null}, {"date": "2019-05-30", "close": 5.9976, "volume": null}, {"date": "2019-05-31", "close": 5.9976, "volume": null}, {"date": "2019-06-03", "close": 5.9976, "volume": null}, {"date": "2019-06-04", "close": 5.9976, "volume": null}, {"date": "2019-06-05", "close": 5.9976, "volume": null}, {"date": "2019-06-06", "close": 5.9976, "volume": null}, {"date": "2019-06-07", "close": 5.9976, "volume": null}, {"date": "2019-06-10", "close": 5.9976, "volume": null}, {"date": "2019-06-11", "close": 5.9976, "volume": null}, {"date": "2019-06-12", "close": 5.9976, "volume": null}, {"date": "2019-06-13", "close": 5.9976, "volume": null}, {"date": "2019-06-14", "close": 5.9976, "volume": null}, {"date": "2019-06-17", "close": 5.9976, "volume": null}, {"date": "2019-06-18", "close": 5.9976, "volume": null}, {"date": "2019-06-19", "close": 5.9976, "volume": null}, {"date": "2019-06-20", "close": 5.9976, "volume": null}, {"date": "2019-06-21", "close": 5.9976, "volume": null}, {"date": "2019-06-24", "close": 5.9976, "volume": null}, {"date": "2019-06-25", "close": 5.9976, "volume": null}, {"date": "2019-06-26", "close": 5.9976, "volume": null}, {"date": "2019-06-27", "close": 5.9976, "volume": null}, {"date": "2019-06-28", "close": 5.9976, "volume": null}, {"date": "2019-07-01", "close": 5.9976, "volume": null}, {"date": "2019-07-02", "close": 5.9976, "volume": null}, {"date": "2019-07-03", "close": 5.9976, "volume": null}, {"date": "2019-07-05", "close": 5.9976, "volume": null}, {"date": "2019-07-08", "close": 5.9976, "volume": null}, {"date": "2019-07-09", "close": 5.9976, "volume": null}, {"date": "2019-07-10", "close": 5.9976, "volume": null}, {"date": "2019-07-11", "close": 5.9976, "volume": null}, {"date": "2019-07-12", "close": 5.9976, "volume": null}, {"date": "2019-07-15", "close": 5.9976, "volume": null}, {"date": "2019-07-16", "close": 5.9976, "volume": null}, {"date": "2019-07-17", "close": 5.9976, "volume": null}, {"date": "2019-07-18", "close": 5.9976, "volume": null}, {"date": "2019-07-19", "close": 5.9976, "volume": null}, {"date": "2019-07-22", "close": 5.9976, "volume": null}, {"date": "2019-07-23", "close": 5.9976, "volume": null}, {"date": "2019-07-24", "close": 5.9976, "volume": null}, {"date": "2019-07-25", "close": 5.9976, "volume": null}, {"date": "2019-07-26", "close": 5.9976, "volume": null}, {"date": "2019-07-29", "close": 5.9976, "volume": null}, {"date": "2019-07-30", "close": 5.9976, "volume": null}, {"date": "2019-07-31", "close": 5.9976, "volume": null}, {"date": "2019-08-01", "close": 5.9976, "volume": null}, {"date": "2019-08-02", "close": 5.9976, "volume": null}, {"date": "2019-08-05", "close": 5.9976, "volume": null}, {"date": "2019-08-06", "close": 5.9976, "volume": null}, {"date": "2019-08-07", "close": 5.9976, "volume": null}, {"date": "2019-08-08", "close": 5.9976, "volume": null}, {"date": "2019-08-09", "close": 5.9976, "volume": null}, {"date": "2019-08-12", "close": 5.9976, "volume": null}, {"date": "2019-08-13", "close": 5.9976, "volume": null}, {"date": "2019-08-14", "close": 5.9976, "volume": null}, {"date": "2019-08-15", "close": 5.9976, "volume": null}, {"date": "2019-08-16", "close": 5.9976, "volume": null}, {"date": "2019-08-19", "close": 5.9976, "volume": null}, {"date": "2019-08-20", "close": 5.9976, "volume": null}, {"date": "2019-08-21", "close": 5.9976, "volume": null}, {"date": "2019-08-22", "close": 5.9976, "volume": null}, {"date": "2019-08-23", "close": 5.9976, "volume": null}, {"date": "2019-08-26", "close": 5.9976, "volume": null}, {"date": "2019-08-27", "close": 5.9976, "volume": null}, {"date": "2019-08-28", "close": 5.9976, "volume": null}, {"date": "2019-08-29", "close": 5.9976, "volume": null}, {"date": "2019-08-30", "close": 5.9976, "volume": null}, {"date": "2019-09-03", "close": 5.9976, "volume": null}, {"date": "2019-09-04", "close": 5.9976, "volume": null}, {"date": "2019-09-05", "close": 5.9976, "volume": null}, {"date": "2019-09-06", "close": 6.0006, "volume": 300.0}, {"date": "2019-09-09", "close": 6.0006, "volume": null}, {"date": "2019-09-10", "close": 6.0006, "volume": null}, {"date": "2019-09-11", "close": 6.0006, "volume": null}, {"date": "2019-09-12", "close": 6.0006, "volume": null}, {"date": "2019-09-13", "close": 6.0006, "volume": null}, {"date": "2019-09-16", "close": 6.0006, "volume": null}, {"date": "2019-09-17", "close": 6.0006, "volume": null}, {"date": "2019-09-18", "close": 6.0006, "volume": null}, {"date": "2019-09-19", "close": 6.0006, "volume": null}, {"date": "2019-09-20", "close": 6.0006, "volume": null}, {"date": "2019-09-23", "close": 6.0006, "volume": null}, {"date": "2019-09-24", "close": 6.0006, "volume": null}, {"date": "2019-09-25", "close": 6.0006, "volume": null}, {"date": "2019-09-26", "close": 6.0006, "volume": null}, {"date": "2019-09-27", "close": 6.0006, "volume": null}, {"date": "2019-09-30", "close": 5.7006, "volume": 33.0}, {"date": "2019-10-01", "close": 5.7006, "volume": null}, {"date": "2019-10-02", "close": 5.7006, "volume": null}, {"date": "2019-10-03", "close": 5.7006, "volume": null}, {"date": "2019-10-04", "close": 5.7006, "volume": null}, {"date": "2019-10-07", "close": 5.7006, "volume": null}, {"date": "2019-10-08", "close": 5.7006, "volume": null}, {"date": "2019-10-09", "close": 5.7006, "volume": null}, {"date": "2019-10-10", "close": 5.7006, "volume": null}, {"date": "2019-10-11", "close": 5.7006, "volume": null}, {"date": "2019-10-14", "close": 5.7006, "volume": null}, {"date": "2019-10-15", "close": 5.7006, "volume": null}, {"date": "2019-10-16", "close": 5.7006, "volume": null}, {"date": "2019-10-17", "close": 5.7006, "volume": null}, {"date": "2019-10-18", "close": 5.7006, "volume": null}, {"date": "2019-10-21", "close": 5.7006, "volume": null}, {"date": "2019-10-22", "close": 5.7006, "volume": null}, {"date": "2019-10-23", "close": 5.7006, "volume": null}, {"date": "2019-10-24", "close": 5.7006, "volume": null}, {"date": "2019-10-25", "close": 5.7006, "volume": null}, {"date": "2019-10-28", "close": 5.7006, "volume": null}, {"date": "2019-10-29", "close": 5.7006, "volume": null}, {"date": "2019-10-30", "close": 5.7006, "volume": null}, {"date": "2019-10-31", "close": 5.7006, "volume": null}, {"date": "2019-11-01", "close": 5.7006, "volume": null}, {"date": "2019-11-04", "close": 5.7006, "volume": null}, {"date": "2019-11-05", "close": 5.7006, "volume": null}, {"date": "2019-11-06", "close": 5.7006, "volume": null}, {"date": "2019-11-07", "close": 5.7006, "volume": null}, {"date": "2019-11-08", "close": 5.7006, "volume": null}, {"date": "2019-11-11", "close": 5.7006, "volume": null}, {"date": "2019-11-12", "close": 5.7006, "volume": null}, {"date": "2019-11-13", "close": 5.7006, "volume": null}, {"date": "2019-11-14", "close": 5.7006, "volume": null}, {"date": "2019-11-15", "close": 5.7006, "volume": null}, {"date": "2019-11-18", "close": 5.7006, "volume": null}, {"date": "2019-11-19", "close": 5.7006, "volume": null}, {"date": "2019-11-20", "close": 5.7006, "volume": null}, {"date": "2019-11-21", "close": 5.7006, "volume": null}, {"date": "2019-11-22", "close": 5.7006, "volume": null}, {"date": "2019-11-25", "close": 5.7006, "volume": null}, {"date": "2019-11-26", "close": 5.7006, "volume": null}, {"date": "2019-11-27", "close": 5.7006, "volume": null}, {"date": "2019-11-29", "close": 5.7006, "volume": null}, {"date": "2019-12-02", "close": 5.7006, "volume": null}, {"date": "2019-12-03", "close": 5.7006, "volume": null}, {"date": "2019-12-04", "close": 5.7006, "volume": null}, {"date": "2019-12-05", "close": 5.7006, "volume": null}, {"date": "2019-12-06", "close": 5.7006, "volume": null}, {"date": "2019-12-09", "close": 5.7006, "volume": null}, {"date": "2019-12-10", "close": 5.7006, "volume": null}, {"date": "2019-12-11", "close": 5.7006, "volume": null}, {"date": "2019-12-12", "close": 5.7006, "volume": null}, {"date": "2019-12-13", "close": 5.7006, "volume": null}, {"date": "2019-12-16", "close": 5.7006, "volume": null}, {"date": "2019-12-17", "close": 5.7006, "volume": null}, {"date": "2019-12-18", "close": 5.7006, "volume": null}, {"date": "2019-12-19", "close": 5.7006, "volume": null}, {"date": "2019-12-20", "close": 5.7006, "volume": null}, {"date": "2019-12-23", "close": 5.7006, "volume": null}, {"date": "2019-12-24", "close": 5.7006, "volume": null}, {"date": "2019-12-26", "close": 5.7006, "volume": null}, {"date": "2019-12-27", "close": 5.7006, "volume": null}, {"date": "2019-12-30", "close": 5.7006, "volume": null}, {"date": "2019-12-31", "close": 5.7006, "volume": null}, {"date": "2020-01-02", "close": 5.7006, "volume": null}, {"date": "2020-01-03", "close": 5.7006, "volume": null}, {"date": "2020-01-06", "close": 5.7006, "volume": null}, {"date": "2020-01-07", "close": 5.7006, "volume": null}, {"date": "2020-01-08", "close": 5.7006, "volume": null}, {"date": "2020-01-09", "close": 5.7006, "volume": null}, {"date": "2020-01-10", "close": 5.7006, "volume": null}, {"date": "2020-01-13", "close": 5.7006, "volume": null}, {"date": "2020-01-14", "close": 6.9007, "volume": 700.0}, {"date": "2020-01-15", "close": 8.4008, "volume": 1911.0}, {"date": "2020-01-16", "close": 7.5008, "volume": 83.0}, {"date": "2020-01-17", "close": 7.6508, "volume": 767.0}, {"date": "2020-01-21", "close": 6.8467, "volume": 1600.0}, {"date": "2020-01-22", "close": 6.8467, "volume": null}, {"date": "2020-01-23", "close": 6.8467, "volume": null}, {"date": "2020-01-24", "close": 7.6508, "volume": 667.0}, {"date": "2020-01-27", "close": 7.6508, "volume": null}, {"date": "2020-01-28", "close": 7.6508, "volume": null}, {"date": "2020-01-29", "close": 7.3507, "volume": 442.0}, {"date": "2020-01-30", "close": 9.0009, "volume": 1451.0}, {"date": "2020-01-31", "close": 9.3009, "volume": 167.0}, {"date": "2020-02-03", "close": 8.1008, "volume": 490.0}, {"date": "2020-02-04", "close": 8.7009, "volume": 223.0}, {"date": "2020-02-05", "close": 8.7009, "volume": 150.0}, {"date": "2020-02-06", "close": 8.7009, "volume": null}, {"date": "2020-02-07", "close": 8.7009, "volume": null}, {"date": "2020-02-10", "close": 8.7009, "volume": null}, {"date": "2020-02-11", "close": 8.7009, "volume": null}, {"date": "2020-02-12", "close": 9.0009, "volume": 74.0}, {"date": "2020-02-13", "close": 8.1008, "volume": 167.0}, {"date": "2020-02-14", "close": 8.1008, "volume": 33.0}, {"date": "2020-02-18", "close": 6.6007, "volume": 133.0}, {"date": "2020-02-19", "close": 6.6007, "volume": null}, {"date": "2020-02-20", "close": 6.6007, "volume": null}, {"date": "2020-02-21", "close": 9.0009, "volume": 17.0}, {"date": "2020-02-24", "close": 6.6007, "volume": 33.0}, {"date": "2020-02-25", "close": 6.6007, "volume": null}, {"date": "2020-02-26", "close": 6.6007, "volume": 467.0}, {"date": "2020-02-27", "close": 6.0006, "volume": 333.0}, {"date": "2020-02-28", "close": 6.0006, "volume": null}, {"date": "2020-03-02", "close": 6.0006, "volume": null}, {"date": "2020-03-03", "close": 6.0006, "volume": null}, {"date": "2020-03-04", "close": 6.0006, "volume": null}, {"date": "2020-03-05", "close": 6.0006, "volume": null}, {"date": "2020-03-06", "close": 6.0006, "volume": null}, {"date": "2020-03-09", "close": 4.8005, "volume": 2133.0}, {"date": "2020-03-10", "close": 4.8005, "volume": null}, {"date": "2020-03-11", "close": 4.8005, "volume": null}, {"date": "2020-03-12", "close": 4.8005, "volume": null}, {"date": "2020-03-13", "close": 4.8005, "volume": null}, {"date": "2020-03-16", "close": 4.8005, "volume": null}, {"date": "2020-03-17", "close": 4.8005, "volume": null}, {"date": "2020-03-18", "close": 4.8005, "volume": null}, {"date": "2020-03-19", "close": 4.8005, "volume": null}, {"date": "2020-03-20", "close": 4.8005, "volume": null}, {"date": "2020-03-23", "close": 4.8005, "volume": null}, {"date": "2020-03-24", "close": 3.9004, "volume": 333.0}, {"date": "2020-03-25", "close": 3.9004, "volume": null}, {"date": "2020-03-26", "close": 3.9004, "volume": null}, {"date": "2020-03-27", "close": 3.9004, "volume": null}, {"date": "2020-03-30", "close": 3.9004, "volume": null}, {"date": "2020-03-31", "close": 3.9004, "volume": null}, {"date": "2020-04-01", "close": 3.9004, "volume": null}, {"date": "2020-04-02", "close": 3.9004, "volume": null}, {"date": "2020-04-03", "close": 3.9004, "volume": null}, {"date": "2020-04-06", "close": 3.9004, "volume": null}, {"date": "2020-04-07", "close": 3.9004, "volume": null}, {"date": "2020-04-08", "close": 3.9004, "volume": null}, {"date": "2020-04-09", "close": 3.9004, "volume": 50.0}, {"date": "2020-04-13", "close": 3.9004, "volume": null}, {"date": "2020-04-14", "close": 3.9004, "volume": null}, {"date": "2020-04-15", "close": 3.9004, "volume": null}, {"date": "2020-04-16", "close": 3.9004, "volume": null}, {"date": "2020-04-17", "close": 3.9004, "volume": null}, {"date": "2020-04-20", "close": 3.9004, "volume": null}, {"date": "2020-04-21", "close": 3.9004, "volume": null}, {"date": "2020-04-22", "close": 3.9004, "volume": null}, {"date": "2020-04-23", "close": 3.9004, "volume": null}, {"date": "2020-04-24", "close": 3.9004, "volume": null}, {"date": "2020-04-27", "close": 3.9004, "volume": null}, {"date": "2020-04-28", "close": 3.9004, "volume": null}, {"date": "2020-04-29", "close": 3.9004, "volume": null}, {"date": "2020-04-30", "close": 3.9004, "volume": null}, {"date": "2020-05-01", "close": 3.9004, "volume": null}, {"date": "2020-05-04", "close": 3.9004, "volume": null}, {"date": "2020-05-05", "close": 3.9004, "volume": null}, {"date": "2020-05-06", "close": 3.9004, "volume": null}, {"date": "2020-05-07", "close": 3.9004, "volume": null}, {"date": "2020-05-08", "close": 3.9004, "volume": null}, {"date": "2020-05-11", "close": 3.9004, "volume": null}, {"date": "2020-05-12", "close": 3.9004, "volume": 133.0}, {"date": "2020-05-13", "close": 3.9004, "volume": null}, {"date": "2020-05-14", "close": 3.9004, "volume": null}, {"date": "2020-05-15", "close": 3.9004, "volume": null}, {"date": "2020-05-18", "close": 3.9004, "volume": null}, {"date": "2020-05-19", "close": 3.9004, "volume": null}, {"date": "2020-05-20", "close": 3.9004, "volume": null}, {"date": "2020-05-21", "close": 3.9004, "volume": null}, {"date": "2020-05-22", "close": 3.9004, "volume": null}, {"date": "2020-05-26", "close": 3.9004, "volume": null}, {"date": "2020-05-27", "close": 3.9004, "volume": null}, {"date": "2020-05-28", "close": 3.9004, "volume": null}, {"date": "2020-05-29", "close": 3.9004, "volume": null}, {"date": "2020-06-01", "close": 3.9004, "volume": null}, {"date": "2020-06-02", "close": 3.9004, "volume": null}, {"date": "2020-06-03", "close": 3.9004, "volume": null}, {"date": "2020-06-04", "close": 3.9004, "volume": null}, {"date": "2020-06-05", "close": 3.9004, "volume": null}, {"date": "2020-06-08", "close": 3.9004, "volume": null}, {"date": "2020-06-09", "close": 3.9004, "volume": null}, {"date": "2020-06-10", "close": 3.9004, "volume": null}, {"date": "2020-06-11", "close": 3.9004, "volume": null}, {"date": "2020-06-12", "close": 3.9004, "volume": null}, {"date": "2020-06-15", "close": 3.9004, "volume": null}, {"date": "2020-06-16", "close": 3.9004, "volume": null}, {"date": "2020-06-17", "close": 3.9004, "volume": null}, {"date": "2020-06-18", "close": 3.9004, "volume": null}, {"date": "2020-06-19", "close": 3.9004, "volume": null}, {"date": "2020-06-22", "close": 3.9004, "volume": null}, {"date": "2020-06-23", "close": 3.9004, "volume": null}, {"date": "2020-06-24", "close": 3.9004, "volume": null}, {"date": "2020-06-25", "close": 3.9004, "volume": null}, {"date": "2020-06-26", "close": 3.9004, "volume": null}, {"date": "2020-06-29", "close": 3.9004, "volume": null}, {"date": "2020-06-30", "close": 3.9004, "volume": null}, {"date": "2020-07-01", "close": 3.9004, "volume": null}, {"date": "2020-07-02", "close": 3.9004, "volume": null}, {"date": "2020-07-06", "close": 3.9004, "volume": null}, {"date": "2020-07-07", "close": 3.9004, "volume": null}, {"date": "2020-07-08", "close": 3.9004, "volume": null}, {"date": "2020-07-09", "close": 3.9004, "volume": null}, {"date": "2020-07-10", "close": 3.9004, "volume": null}, {"date": "2020-07-13", "close": 3.9004, "volume": null}, {"date": "2020-07-14", "close": 3.9004, "volume": null}, {"date": "2020-07-15", "close": 3.9004, "volume": null}, {"date": "2020-07-16", "close": 6.0006, "volume": 40.0}, {"date": "2020-07-17", "close": 6.0006, "volume": null}, {"date": "2020-07-20", "close": 6.0006, "volume": null}, {"date": "2020-07-21", "close": 5.2505, "volume": 100.0}, {"date": "2020-07-22", "close": 5.2505, "volume": null}, {"date": "2020-07-23", "close": 4.5005, "volume": 33.0}, {"date": "2020-07-24", "close": 4.5005, "volume": null}, {"date": "2020-07-27", "close": 4.5005, "volume": null}, {"date": "2020-07-28", "close": 4.5005, "volume": null}, {"date": "2020-07-29", "close": 4.5005, "volume": null}, {"date": "2020-07-30", "close": 5.3405, "volume": 27.0}, {"date": "2020-07-31", "close": 6.6007, "volume": 67.0}, {"date": "2020-08-03", "close": 6.6007, "volume": null}, {"date": "2020-08-04", "close": 6.6007, "volume": 600.0}, {"date": "2020-08-05", "close": 6.6007, "volume": null}, {"date": "2020-08-06", "close": 6.6007, "volume": null}, {"date": "2020-08-07", "close": 6.6007, "volume": null}, {"date": "2020-08-10", "close": 6.6007, "volume": null}, {"date": "2020-08-11", "close": 6.6007, "volume": null}, {"date": "2020-08-12", "close": 6.6007, "volume": null}, {"date": "2020-08-13", "close": 6.6007, "volume": null}, {"date": "2020-08-14", "close": 6.6007, "volume": null}, {"date": "2020-08-17", "close": 6.6007, "volume": null}, {"date": "2020-08-18", "close": 6.6007, "volume": null}, {"date": "2020-08-19", "close": 6.6007, "volume": null}, {"date": "2020-08-20", "close": 6.6007, "volume": null}, {"date": "2020-08-21", "close": 6.6007, "volume": null}, {"date": "2020-08-24", "close": 6.6007, "volume": null}, {"date": "2020-08-25", "close": 6.6007, "volume": null}, {"date": "2020-08-26", "close": 6.6007, "volume": null}, {"date": "2020-08-27", "close": 6.6007, "volume": null}, {"date": "2020-08-28", "close": 6.6007, "volume": null}, {"date": "2020-08-31", "close": 6.6007, "volume": null}, {"date": "2020-09-01", "close": 7.5008, "volume": 93.0}, {"date": "2020-09-02", "close": 7.5008, "volume": 67.0}, {"date": "2020-09-03", "close": 7.5008, "volume": null}, {"date": "2020-09-04", "close": 7.5008, "volume": null}, {"date": "2020-09-08", "close": 7.5008, "volume": null}, {"date": "2020-09-09", "close": 7.5008, "volume": null}, {"date": "2020-09-10", "close": 7.5008, "volume": null}, {"date": "2020-09-11", "close": 7.5008, "volume": null}, {"date": "2020-09-14", "close": 7.5008, "volume": null}, {"date": "2020-09-15", "close": 7.5008, "volume": null}, {"date": "2020-09-16", "close": 7.5008, "volume": null}, {"date": "2020-09-17", "close": 7.5008, "volume": null}, {"date": "2020-09-18", "close": 7.5008, "volume": null}, {"date": "2020-09-21", "close": 7.5008, "volume": null}, {"date": "2020-09-22", "close": 7.5008, "volume": null}, {"date": "2020-09-23", "close": 7.5008, "volume": 17.0}, {"date": "2020-09-24", "close": 7.5008, "volume": null}, {"date": "2020-09-25", "close": 7.5008, "volume": null}, {"date": "2020-09-28", "close": 7.5008, "volume": null}, {"date": "2020-09-29", "close": 7.5008, "volume": null}, {"date": "2020-09-30", "close": 7.5008, "volume": null}, {"date": "2020-10-01", "close": 7.5008, "volume": null}, {"date": "2020-10-02", "close": 7.5008, "volume": null}, {"date": "2020-10-05", "close": 7.5008, "volume": null}, {"date": "2020-10-06", "close": 7.5008, "volume": null}, {"date": "2020-10-07", "close": 7.5008, "volume": null}, {"date": "2020-10-08", "close": 7.5008, "volume": null}, {"date": "2020-10-09", "close": 7.5008, "volume": 13.0}, {"date": "2020-10-12", "close": 7.5008, "volume": null}, {"date": "2020-10-13", "close": 7.5008, "volume": null}, {"date": "2020-10-14", "close": 7.5008, "volume": null}, {"date": "2020-10-15", "close": 7.5008, "volume": 67.0}, {"date": "2020-10-16", "close": 7.5008, "volume": null}, {"date": "2020-10-19", "close": 7.5008, "volume": null}, {"date": "2020-10-20", "close": 7.5008, "volume": null}, {"date": "2020-10-21", "close": 7.5008, "volume": null}, {"date": "2020-10-22", "close": 6.6007, "volume": 17.0}, {"date": "2020-10-23", "close": 6.6007, "volume": null}, {"date": "2020-10-26", "close": 6.6007, "volume": null}, {"date": "2020-10-27", "close": 7.5008, "volume": 408.0}, {"date": "2020-10-28", "close": 7.2007, "volume": 333.0}, {"date": "2020-10-29", "close": 4.5005, "volume": 800.0}, {"date": "2020-10-30", "close": 4.5005, "volume": null}, {"date": "2020-11-02", "close": 4.5005, "volume": null}, {"date": "2020-11-03", "close": 4.5005, "volume": null}, {"date": "2020-11-04", "close": 6.0006, "volume": 333.0}, {"date": "2020-11-05", "close": 6.0006, "volume": null}, {"date": "2020-11-06", "close": 6.0006, "volume": null}, {"date": "2020-11-09", "close": 6.0006, "volume": null}, {"date": "2020-11-10", "close": 6.0006, "volume": null}, {"date": "2020-11-11", "close": 6.0006, "volume": null}, {"date": "2020-11-12", "close": 6.0006, "volume": null}, {"date": "2020-11-13", "close": 6.0006, "volume": null}, {"date": "2020-11-16", "close": 6.0006, "volume": null}, {"date": "2020-11-17", "close": 6.0006, "volume": null}, {"date": "2020-11-18", "close": 7.2007, "volume": 167.0}, {"date": "2020-11-19", "close": 7.2007, "volume": null}, {"date": "2020-11-20", "close": 7.2007, "volume": 667.0}, {"date": "2020-11-23", "close": 7.2007, "volume": 7.0}, {"date": "2020-11-24", "close": 7.2007, "volume": null}, {"date": "2020-11-25", "close": 6.9007, "volume": 333.0}, {"date": "2020-11-27", "close": 6.9007, "volume": null}, {"date": "2020-11-30", "close": 6.3006, "volume": 133.0}, {"date": "2020-12-01", "close": 6.3006, "volume": null}, {"date": "2020-12-02", "close": 6.3006, "volume": 567.0}, {"date": "2020-12-03", "close": 6.3006, "volume": null}, {"date": "2020-12-04", "close": 6.0006, "volume": 167.0}, {"date": "2020-12-07", "close": 6.0006, "volume": null}, {"date": "2020-12-08", "close": 6.0006, "volume": null}, {"date": "2020-12-09", "close": 6.7507, "volume": 617.0}, {"date": "2020-12-10", "close": 5.4005, "volume": 750.0}, {"date": "2020-12-11", "close": 5.4005, "volume": null}, {"date": "2020-12-14", "close": 5.4005, "volume": null}, {"date": "2020-12-15", "close": 5.4005, "volume": null}, {"date": "2020-12-16", "close": 5.4005, "volume": null}, {"date": "2020-12-17", "close": 5.4005, "volume": null}, {"date": "2020-12-18", "close": 5.4005, "volume": null}, {"date": "2020-12-21", "close": 7.2007, "volume": 67.0}, {"date": "2020-12-22", "close": 7.2007, "volume": null}, {"date": "2020-12-23", "close": 7.2007, "volume": null}, {"date": "2020-12-24", "close": 6.9007, "volume": 67.0}, {"date": "2020-12-28", "close": 4.8005, "volume": 460.0}, {"date": "2020-12-29", "close": 6.6007, "volume": 700.0}, {"date": "2020-12-30", "close": 6.3006, "volume": 2336.0}, {"date": "2020-12-31", "close": 7.5068, "volume": 1149.0}, {"date": "2021-01-04", "close": 6.6007, "volume": 342.0}, {"date": "2021-01-05", "close": 7.5008, "volume": 800.0}, {"date": "2021-01-06", "close": 6.0696, "volume": 2800.0}, {"date": "2021-01-07", "close": 6.0696, "volume": null}, {"date": "2021-01-08", "close": 7.5008, "volume": 354.0}, {"date": "2021-01-11", "close": 7.5008, "volume": 100.0}, {"date": "2021-01-12", "close": 7.5008, "volume": 193.0}, {"date": "2021-01-13", "close": 7.5008, "volume": 200.0}, {"date": "2021-01-14", "close": 7.5008, "volume": null}, {"date": "2021-01-15", "close": 7.5008, "volume": 100.0}, {"date": "2021-01-19", "close": 7.5008, "volume": null}, {"date": "2021-01-20", "close": 6.9007, "volume": 67.0}, {"date": "2021-01-21", "close": 6.9007, "volume": null}, {"date": "2021-01-22", "close": 6.9007, "volume": null}, {"date": "2021-01-25", "close": 6.6007, "volume": 33.0}, {"date": "2021-01-26", "close": 6.9007, "volume": 317.0}, {"date": "2021-01-27", "close": 8.4008, "volume": 230.0}, {"date": "2021-01-28", "close": 8.7009, "volume": 5999.0}, {"date": "2021-01-29", "close": 7.5008, "volume": 870.0}, {"date": "2021-02-01", "close": 10.5011, "volume": 5627.0}, {"date": "2021-02-02", "close": 10.5011, "volume": 9801.0}, {"date": "2021-02-03", "close": 10.5011, "volume": 5463.0}, {"date": "2021-02-04", "close": 11.1011, "volume": 3878.0}, {"date": "2021-02-05", "close": 12.0012, "volume": 2776.0}, {"date": "2021-02-08", "close": 16.5017, "volume": 9017.0}, {"date": "2021-02-09", "close": 16.2016, "volume": 4155.0}, {"date": "2021-02-10", "close": 16.2016, "volume": 6247.0}, {"date": "2021-02-11", "close": 15.0015, "volume": 7730.0}, {"date": "2021-02-12", "close": 12.9013, "volume": 1853.0}, {"date": "2021-02-16", "close": 13.5014, "volume": 4703.0}, {"date": "2021-02-17", "close": 21.6022, "volume": 5936.0}, {"date": "2021-02-18", "close": 14.9415, "volume": 6289.0}, {"date": "2021-02-19", "close": 13.5014, "volume": 3996.0}, {"date": "2021-02-22", "close": 14.4014, "volume": 10108.0}, {"date": "2021-02-23", "close": 14.1014, "volume": 9008.0}, {"date": "2021-02-24", "close": 12.3012, "volume": 5052.0}, {"date": "2021-02-25", "close": 12.3012, "volume": 2516.0}, {"date": "2021-02-26", "close": 12.0012, "volume": 218.0}, {"date": "2021-03-01", "close": 13.4983, "volume": 4259.0}, {"date": "2021-03-02", "close": 11.7012, "volume": 150.0}, {"date": "2021-03-03", "close": 13.5014, "volume": 2803.0}, {"date": "2021-03-04", "close": 12.6013, "volume": 3021.0}, {"date": "2021-03-05", "close": 12.6013, "volume": 1976.0}, {"date": "2021-03-08", "close": 10.8011, "volume": 3577.0}, {"date": "2021-03-09", "close": 13.1983, "volume": 1181.0}, {"date": "2021-03-10", "close": 12.6013, "volume": 577.0}, {"date": "2021-03-11", "close": 12.4347, "volume": 267.0}, {"date": "2021-03-12", "close": 10.8011, "volume": 768.0}, {"date": "2021-03-15", "close": 12.0012, "volume": 3561.0}, {"date": "2021-03-16", "close": 13.5014, "volume": 1588.0}, {"date": "2021-03-17", "close": 12.3012, "volume": 359.0}, {"date": "2021-03-18", "close": 11.4011, "volume": 1789.0}, {"date": "2021-03-19", "close": 9.901, "volume": 1740.0}, {"date": "2021-03-22", "close": 12.0012, "volume": 4617.0}, {"date": "2021-03-23", "close": 11.7012, "volume": 1039.0}, {"date": "2021-03-24", "close": 11.7912, "volume": 562.0}, {"date": "2021-03-25", "close": 12.3012, "volume": 2264.0}, {"date": "2021-03-26", "close": 13.2013, "volume": 383.0}, {"date": "2021-03-29", "close": 10.8011, "volume": 1579.0}, {"date": "2021-03-30", "close": 12.0012, "volume": 1800.0}, {"date": "2021-03-31", "close": 12.9013, "volume": 2790.0}, {"date": "2021-04-01", "close": 14.7015, "volume": 1896.0}, {"date": "2021-04-05", "close": 28.2028, "volume": 25458.0}, {"date": "2021-04-06", "close": 23.4023, "volume": 8847.0}, {"date": "2021-04-07", "close": 27.0027, "volume": 4198.0}, {"date": "2021-04-08", "close": 28.8029, "volume": 3739.0}, {"date": "2021-04-09", "close": 30.003, "volume": 18338.0}, {"date": "2021-04-12", "close": 34.2034, "volume": 6484.0}, {"date": "2021-04-13", "close": 31.8032, "volume": 5073.0}, {"date": "2021-04-14", "close": 34.5035, "volume": 3572.0}, {"date": "2021-04-15", "close": 34.8035, "volume": 5284.0}, {"date": "2021-04-16", "close": 31.5032, "volume": 4676.0}, {"date": "2021-04-19", "close": 28.8029, "volume": 5150.0}, {"date": "2021-04-20", "close": 24.9025, "volume": 4701.0}, {"date": "2021-04-21", "close": 29.4029, "volume": 1712.0}, {"date": "2021-04-22", "close": 30.003, "volume": 682.0}, {"date": "2021-04-23", "close": 33.3033, "volume": 1259.0}, {"date": "2021-04-26", "close": 32.4032, "volume": 3458.0}, {"date": "2021-04-27", "close": 31.8032, "volume": 903.0}, {"date": "2021-04-28", "close": 34.2034, "volume": 1111.0}, {"date": "2021-04-29", "close": 36.0036, "volume": 2864.0}, {"date": "2021-04-30", "close": 37.2037, "volume": 2299.0}, {"date": "2021-05-03", "close": 48.0048, "volume": 9861.0}, {"date": "2021-05-04", "close": 48.0048, "volume": 9631.0}, {"date": "2021-05-05", "close": 50.405, "volume": 2535.0}, {"date": "2021-05-06", "close": 50.405, "volume": 4961.0}, {"date": "2021-05-07", "close": 48.0048, "volume": 5765.0}, {"date": "2021-05-10", "close": 46.8047, "volume": 3978.0}, {"date": "2021-05-11", "close": 46.2046, "volume": 2180.0}, {"date": "2021-05-12", "close": 45.6046, "volume": 1619.0}, {"date": "2021-05-13", "close": 46.5047, "volume": 552.0}, {"date": "2021-05-14", "close": 48.0048, "volume": 760.0}, {"date": "2021-05-17", "close": 49.2049, "volume": 1332.0}, {"date": "2021-05-18", "close": 46.8047, "volume": 1622.0}, {"date": "2021-05-19", "close": 46.8047, "volume": 635.0}, {"date": "2021-05-20", "close": 48.0048, "volume": 364.0}, {"date": "2021-05-21", "close": 47.1047, "volume": 248.0}, {"date": "2021-05-24", "close": 46.8047, "volume": 460.0}, {"date": "2021-05-25", "close": 42.3042, "volume": 1625.0}, {"date": "2021-05-26", "close": 38.4038, "volume": 6075.0}, {"date": "2021-05-27", "close": 37.2037, "volume": 3378.0}, {"date": "2021-05-28", "close": 35.1065, "volume": 998.0}, {"date": "2021-06-01", "close": 41.4041, "volume": 852.0}, {"date": "2021-06-02", "close": 41.4041, "volume": 765.0}, {"date": "2021-06-03", "close": 43.2043, "volume": 929.0}, {"date": "2021-06-04", "close": 45.0045, "volume": 560.0}, {"date": "2021-06-07", "close": 45.0045, "volume": 345.0}, {"date": "2021-06-08", "close": 45.0045, "volume": 1314.0}, {"date": "2021-06-09", "close": 41.4041, "volume": 1078.0}, {"date": "2021-06-10", "close": 39.3039, "volume": 665.0}, {"date": "2021-06-11", "close": 38.4038, "volume": 1051.0}, {"date": "2021-06-14", "close": 39.3039, "volume": 585.0}, {"date": "2021-06-15", "close": 40.5041, "volume": 671.0}, {"date": "2021-06-16", "close": 38.4038, "volume": 662.0}, {"date": "2021-06-17", "close": 40.5041, "volume": 391.0}, {"date": "2021-06-18", "close": 37.2037, "volume": 1636.0}, {"date": "2021-06-21", "close": 40.204, "volume": 873.0}, {"date": "2021-06-22", "close": 39.0039, "volume": 1338.0}, {"date": "2021-06-23", "close": 39.904, "volume": 1633.0}, {"date": "2021-06-24", "close": 39.0039, "volume": 1039.0}, {"date": "2021-06-25", "close": 41.4041, "volume": 36.0}, {"date": "2021-06-28", "close": 40.204, "volume": 381.0}, {"date": "2021-06-29", "close": 38.7039, "volume": 359.0}, {"date": "2021-06-30", "close": 40.5041, "volume": 1689.0}, {"date": "2021-07-01", "close": 39.604, "volume": 440.0}, {"date": "2021-07-02", "close": 38.1038, "volume": 574.0}, {"date": "2021-07-06", "close": 36.0066, "volume": 1130.0}, {"date": "2021-07-07", "close": 39.0009, "volume": 3011.0}, {"date": "2021-07-08", "close": 39.0009, "volume": null}, {"date": "2021-07-09", "close": 36.0036, "volume": 325.0}, {"date": "2021-07-12", "close": 37.5038, "volume": 31.0}, {"date": "2021-07-13", "close": 37.5038, "volume": 34.0}, {"date": "2021-07-14", "close": 44.4044, "volume": 5841.0}, {"date": "2021-07-15", "close": 44.1044, "volume": 502.0}, {"date": "2021-07-16", "close": 42.0042, "volume": 595.0}, {"date": "2021-07-19", "close": 42.0042, "volume": 87.0}, {"date": "2021-07-20", "close": 42.0042, "volume": 34.0}, {"date": "2021-07-21", "close": 41.1041, "volume": 514.0}, {"date": "2021-07-22", "close": 38.4038, "volume": 112.0}, {"date": "2021-07-23", "close": 39.0039, "volume": 292.0}, {"date": "2021-07-26", "close": 40.5041, "volume": 896.0}, {"date": "2021-07-27", "close": 40.5041, "volume": 37.0}, {"date": "2021-07-28", "close": 41.7042, "volume": 155.0}, {"date": "2021-07-29", "close": 38.4038, "volume": 3691.0}, {"date": "2021-07-30", "close": 309.631, "volume": 13.0}, {"date": "2021-08-02", "close": 312.0312, "volume": 109.0}, {"date": "2021-08-03", "close": 321.6322, "volume": 14.0}, {"date": "2021-08-04", "close": 319.2319, "volume": 128.0}, {"date": "2021-08-05", "close": 309.631, "volume": 217.0}, {"date": "2021-08-06", "close": 309.631, "volume": 1.0}, {"date": "2021-08-09", "close": 322.8323, "volume": 98.0}, {"date": "2021-08-10", "close": 330.033, "volume": 165.0}, {"date": "2021-08-11", "close": 322.5323, "volume": 84.0}, {"date": "2021-08-12", "close": 324.0324, "volume": 35.0}, {"date": "2021-08-13", "close": 324.0324, "volume": 13.0}, {"date": "2021-08-16", "close": 327.0327, "volume": 66.0}, {"date": "2021-08-17", "close": 300.33, "volume": 388.0}, {"date": "2021-08-18", "close": 291.6322, "volume": 159.0}, {"date": "2021-08-19", "close": 270.027, "volume": 541.0}, {"date": "2021-08-20", "close": 280.5281, "volume": 45.0}, {"date": "2021-08-23", "close": 270.027, "volume": 117.0}, {"date": "2021-08-24", "close": 263.4293, "volume": 7.0}, {"date": "2021-08-25", "close": 324.0324, "volume": 247.0}, {"date": "2021-08-26", "close": 327.0327, "volume": 4940.0}, {"date": "2021-08-27", "close": 331.5332, "volume": 2115.0}, {"date": "2021-08-30", "close": 320.132, "volume": 1640.0}, {"date": "2021-08-31", "close": 319.832, "volume": 653.0}, {"date": "2021-09-01", "close": 312.9313, "volume": 1036.0}, {"date": "2021-09-02", "close": 304.8305, "volume": 503.0}, {"date": "2021-09-03", "close": 302.1302, "volume": 396.0}, {"date": "2021-09-07", "close": 339.934, "volume": 2895.0}, {"date": "2021-09-08", "close": 307.8308, "volume": 906.0}, {"date": "2021-09-09", "close": 317.1317, "volume": 1139.0}, {"date": "2021-09-10", "close": 308.4308, "volume": 521.0}, {"date": "2021-09-13", "close": 283.5284, "volume": 1802.0}, {"date": "2021-09-14", "close": 276.0276, "volume": 1304.0}, {"date": "2021-09-15", "close": 270.327, "volume": 460.0}, {"date": "2021-09-16", "close": 291.8092, "volume": 280.0}, {"date": "2021-09-17", "close": 277.5278, "volume": 815.0}, {"date": "2021-09-20", "close": 258.3258, "volume": 672.0}, {"date": "2021-09-21", "close": 270.027, "volume": 233.0}, {"date": "2021-09-22", "close": 282.6283, "volume": 469.0}, {"date": "2021-09-23", "close": 301.5302, "volume": 1139.0}, {"date": "2021-09-24", "close": 295.4545, "volume": 511.0}, {"date": "2021-09-27", "close": 287.1287, "volume": 349.0}, {"date": "2021-09-28", "close": 283.8284, "volume": 353.0}, {"date": "2021-09-29", "close": 276.0276, "volume": 1979.0}, {"date": "2021-09-30", "close": 264.0234, "volume": 1069.0}, {"date": "2021-10-01", "close": 260.8761, "volume": 977.0}, {"date": "2021-10-04", "close": 225.3225, "volume": 1618.0}, {"date": "2021-10-05", "close": 223.5224, "volume": 2146.0}, {"date": "2021-10-06", "close": 215.7636, "volume": 828.0}, {"date": "2021-10-07", "close": 220.5221, "volume": 328.0}, {"date": "2021-10-08", "close": 223.5224, "volume": 431.0}, {"date": "2021-10-11", "close": 202.5203, "volume": 803.0}, {"date": "2021-10-12", "close": 208.5209, "volume": 322.0}, {"date": "2021-10-13", "close": 189.3189, "volume": 908.0}, {"date": "2021-10-14", "close": 178.8179, "volume": 1623.0}, {"date": "2021-10-15", "close": 168.9169, "volume": 528.0}, {"date": "2021-10-18", "close": 176.4176, "volume": 1018.0}, {"date": "2021-10-19", "close": 181.2181, "volume": 4479.0}, {"date": "2021-10-20", "close": 191.5692, "volume": 9265.0}, {"date": "2021-10-21", "close": 191.1191, "volume": 2230.0}, {"date": "2021-10-22", "close": 194.4194, "volume": 841.0}, {"date": "2021-10-25", "close": 224.7225, "volume": 7215.0}, {"date": "2021-10-26", "close": 243.0243, "volume": 5125.0}, {"date": "2021-10-27", "close": 221.1221, "volume": 1977.0}, {"date": "2021-10-28", "close": 217.5218, "volume": 1150.0}, {"date": "2021-10-29", "close": 218.4218, "volume": 206.0}, {"date": "2021-11-01", "close": 236.4236, "volume": 3496.0}, {"date": "2021-11-02", "close": 233.1233, "volume": 2134.0}, {"date": "2021-11-03", "close": 231.6232, "volume": 867.0}, {"date": "2021-11-04", "close": 224.7225, "volume": 1041.0}, {"date": "2021-11-05", "close": 226.2226, "volume": 631.0}, {"date": "2021-11-08", "close": 202.2202, "volume": 1699.0}, {"date": "2021-11-09", "close": 212.1212, "volume": 743.0}, {"date": "2021-11-10", "close": 205.8206, "volume": 914.0}, {"date": "2021-11-11", "close": 190.219, "volume": 1244.0}, {"date": "2021-11-12", "close": 194.4194, "volume": 567.0}, {"date": "2021-11-15", "close": 180.018, "volume": 1214.0}, {"date": "2021-11-16", "close": 170.7171, "volume": 1842.0}, {"date": "2021-11-17", "close": 178.8179, "volume": 1812.0}, {"date": "2021-11-18", "close": 186.6187, "volume": 1994.0}, {"date": "2021-11-19", "close": 186.6187, "volume": 1266.0}, {"date": "2021-11-22", "close": 174.9175, "volume": 1690.0}, {"date": "2021-11-23", "close": 164.7165, "volume": 904.0}, {"date": "2021-11-24", "close": 161.7162, "volume": 797.0}, {"date": "2021-11-26", "close": 156.3156, "volume": 556.0}, {"date": "2021-11-29", "close": 141.0141, "volume": 1818.0}, {"date": "2021-11-30", "close": 130.213, "volume": 1250.0}, {"date": "2021-12-01", "close": 146.7147, "volume": 9112.0}, {"date": "2021-12-02", "close": 144.9145, "volume": 2281.0}, {"date": "2021-12-03", "close": 138.0138, "volume": 1856.0}, {"date": "2021-12-06", "close": 122.1122, "volume": 2100.0}, {"date": "2021-12-07", "close": 138.0138, "volume": 1775.0}, {"date": "2021-12-08", "close": 128.4128, "volume": 1986.0}, {"date": "2021-12-09", "close": 103.5104, "volume": 27903.0}, {"date": "2021-12-10", "close": 110.7111, "volume": 10584.0}, {"date": "2021-12-13", "close": 98.4098, "volume": 6543.0}, {"date": "2021-12-14", "close": 104.7105, "volume": 8150.0}, {"date": "2021-12-15", "close": 99.0099, "volume": 3517.0}, {"date": "2021-12-16", "close": 95.4095, "volume": 2382.0}, {"date": "2021-12-17", "close": 91.5092, "volume": 1630.0}, {"date": "2021-12-20", "close": 81.9082, "volume": 3329.0}, {"date": "2021-12-21", "close": 85.5086, "volume": 4970.0}, {"date": "2021-12-22", "close": 85.2085, "volume": 2675.0}, {"date": "2021-12-23", "close": 85.2085, "volume": 4082.0}, {"date": "2021-12-27", "close": 98.7099, "volume": 238572.0}, {"date": "2021-12-28", "close": 99.0099, "volume": 19735.0}, {"date": "2021-12-29", "close": 89.4089, "volume": 6964.0}, {"date": "2021-12-30", "close": 90.309, "volume": 5163.0}, {"date": "2021-12-31", "close": 91.5092, "volume": 3621.0}, {"date": "2022-01-03", "close": 93.0093, "volume": 6831.0}, {"date": "2022-01-04", "close": 92.4092, "volume": 3927.0}, {"date": "2022-01-05", "close": 90.009, "volume": 3010.0}, {"date": "2022-01-06", "close": 88.8089, "volume": 1064.0}, {"date": "2022-01-07", "close": 89.709, "volume": 696.0}, {"date": "2022-01-10", "close": 79.508, "volume": 3480.0}, {"date": "2022-01-11", "close": 82.8083, "volume": 1186.0}, {"date": "2022-01-12", "close": 84.9085, "volume": 1521.0}, {"date": "2022-01-13", "close": 81.6082, "volume": 1175.0}, {"date": "2022-01-14", "close": 82.2082, "volume": 850.0}, {"date": "2022-01-18", "close": 74.7075, "volume": 5286.0}, {"date": "2022-01-19", "close": 66.9067, "volume": 3848.0}, {"date": "2022-01-20", "close": 70.8071, "volume": 12280.0}, {"date": "2022-01-21", "close": 72.6073, "volume": 1684.0}, {"date": "2022-01-24", "close": 65.1065, "volume": 8540.0}, {"date": "2022-01-25", "close": 60.306, "volume": 4210.0}, {"date": "2022-01-26", "close": 62.4062, "volume": 5180.0}, {"date": "2022-01-27", "close": 63.0063, "volume": 2712.0}, {"date": "2022-01-28", "close": 63.3063, "volume": 1932.0}, {"date": "2022-01-31", "close": 70.207, "volume": 4152.0}, {"date": "2022-02-01", "close": 77.7078, "volume": 3998.0}, {"date": "2022-02-02", "close": 84.0084, "volume": 5484.0}, {"date": "2022-02-03", "close": 85.8086, "volume": 2546.0}, {"date": "2022-02-04", "close": 83.5584, "volume": 792.0}, {"date": "2022-02-07", "close": 99.3099, "volume": 14554.0}, {"date": "2022-02-08", "close": 92.1092, "volume": 4380.0}, {"date": "2022-02-09", "close": 89.1089, "volume": 1858.0}, {"date": "2022-02-10", "close": 90.309, "volume": 1800.0}, {"date": "2022-02-11", "close": 87.3087, "volume": 1506.0}, {"date": "2022-02-14", "close": 78.0078, "volume": 3397.0}, {"date": "2022-02-15", "close": 87.0087, "volume": 3104.0}, {"date": "2022-02-16", "close": 86.7087, "volume": 770.0}, {"date": "2022-02-17", "close": 80.408, "volume": 1953.0}, {"date": "2022-02-18", "close": 80.27, "volume": 162.0}, {"date": "2022-02-22", "close": 78.6079, "volume": 459.0}, {"date": "2022-02-23", "close": 73.8074, "volume": 854.0}, {"date": "2022-02-24", "close": 73.8074, "volume": 3714.0}, {"date": "2022-02-25", "close": 73.5074, "volume": 1207.0}, {"date": "2022-02-28", "close": 71.7072, "volume": 976.0}, {"date": "2022-03-01", "close": 73.5074, "volume": 1152.0}, {"date": "2022-03-02", "close": 76.8077, "volume": 1403.0}, {"date": "2022-03-03", "close": 77.7078, "volume": 608.0}, {"date": "2022-03-04", "close": 73.2073, "volume": 266.0}, {"date": "2022-03-07", "close": 67.8068, "volume": 656.0}, {"date": "2022-03-08", "close": 70.8071, "volume": 702.0}, {"date": "2022-03-09", "close": 72.6073, "volume": 231.0}, {"date": "2022-03-10", "close": 70.8071, "volume": 392.0}, {"date": "2022-03-11", "close": 71.4071, "volume": 511.0}, {"date": "2022-03-14", "close": 71.1071, "volume": 372.0}, {"date": "2022-03-15", "close": 70.207, "volume": 677.0}, {"date": "2022-03-16", "close": 72.0072, "volume": 947.0}, {"date": "2022-03-17", "close": 75.3075, "volume": 1433.0}, {"date": "2022-03-18", "close": 80.108, "volume": 1819.0}, {"date": "2022-03-21", "close": 75.0075, "volume": 1625.0}, {"date": "2022-03-22", "close": 78.0078, "volume": 383.0}, {"date": "2022-03-23", "close": 76.2076, "volume": 639.0}, {"date": "2022-03-24", "close": 77.7078, "volume": 730.0}, {"date": "2022-03-25", "close": 77.4077, "volume": 1582.0}, {"date": "2022-03-28", "close": 73.5074, "volume": 560.0}, {"date": "2022-03-29", "close": 75.0075, "volume": 189.0}, {"date": "2022-03-30", "close": 72.9073, "volume": 473.0}, {"date": "2022-03-31", "close": 72.0072, "volume": 622.0}, {"date": "2022-04-01", "close": 71.7072, "volume": 165.0}, {"date": "2022-04-04", "close": 68.1068, "volume": 528.0}, {"date": "2022-04-05", "close": 70.5071, "volume": 617.0}, {"date": "2022-04-06", "close": 68.1068, "volume": 323.0}, {"date": "2022-04-07", "close": 69.0069, "volume": 420.0}, {"date": "2022-04-08", "close": 69.907, "volume": 24.0}, {"date": "2022-04-11", "close": 65.7066, "volume": 486.0}, {"date": "2022-04-12", "close": 63.6064, "volume": 156.0}, {"date": "2022-04-13", "close": 66.9067, "volume": 1317.0}, {"date": "2022-04-14", "close": 63.0063, "volume": 258.0}, {"date": "2022-04-18", "close": 65.7066, "volume": 411.0}, {"date": "2022-04-19", "close": 67.5068, "volume": 162.0}, {"date": "2022-04-20", "close": 74.1074, "volume": 3435.0}, {"date": "2022-04-21", "close": 72.9073, "volume": 192.0}, {"date": "2022-04-22", "close": 73.2673, "volume": 277.0}, {"date": "2022-04-25", "close": 73.8074, "volume": 1326.0}, {"date": "2022-04-26", "close": 67.5068, "volume": 1029.0}, {"date": "2022-04-27", "close": 66.9067, "volume": 4034.0}, {"date": "2022-04-28", "close": 67.2067, "volume": 444.0}, {"date": "2022-04-29", "close": 64.2574, "volume": 287.0}, {"date": "2022-05-02", "close": 63.4563, "volume": 403.0}, {"date": "2022-05-03", "close": 63.3063, "volume": 366.0}, {"date": "2022-05-04", "close": 65.4065, "volume": 125.0}, {"date": "2022-05-05", "close": 62.4062, "volume": 274.0}, {"date": "2022-05-06", "close": 63.0063, "volume": 324.0}, {"date": "2022-05-09", "close": 55.8086, "volume": 1327.0}, {"date": "2022-05-10", "close": 55.5056, "volume": 743.0}, {"date": "2022-05-11", "close": 54.3054, "volume": 1279.0}, {"date": "2022-05-12", "close": 51.6052, "volume": 668.0}, {"date": "2022-05-13", "close": 54.6055, "volume": 995.0}, {"date": "2022-05-16", "close": 55.5056, "volume": 1033.0}, {"date": "2022-05-17", "close": 63.9064, "volume": 2268.0}, {"date": "2022-05-18", "close": 58.4458, "volume": 1279.0}, {"date": "2022-05-19", "close": 57.3057, "volume": 1319.0}, {"date": "2022-05-20", "close": 57.0057, "volume": 527.0}, {"date": "2022-05-23", "close": 57.0057, "volume": 637.0}, {"date": "2022-05-24", "close": 57.3057, "volume": 1144.0}, {"date": "2022-05-25", "close": 58.5059, "volume": 941.0}, {"date": "2022-05-26", "close": 57.0057, "volume": 956.0}, {"date": "2022-05-27", "close": 58.5059, "volume": 340.0}, {"date": "2022-05-31", "close": 55.8056, "volume": 778.0}, {"date": "2022-06-01", "close": 57.3057, "volume": 262.0}, {"date": "2022-06-02", "close": 57.0057, "volume": 1481.0}, {"date": "2022-06-03", "close": 55.5056, "volume": 474.0}, {"date": "2022-06-06", "close": 52.5053, "volume": 1417.0}, {"date": "2022-06-07", "close": 52.2052, "volume": 2998.0}, {"date": "2022-06-08", "close": 55.5056, "volume": 2008.0}, {"date": "2022-06-09", "close": 55.5056, "volume": 405.0}, {"date": "2022-06-10", "close": 55.9556, "volume": 987.0}, {"date": "2022-06-13", "close": 55.8056, "volume": 3215.0}, {"date": "2022-06-14", "close": 55.5056, "volume": 2137.0}, {"date": "2022-06-15", "close": 54.3054, "volume": 534.0}, {"date": "2022-06-16", "close": 52.5053, "volume": 1351.0}, {"date": "2022-06-17", "close": 53.8734, "volume": 270.0}, {"date": "2022-06-21", "close": 53.4053, "volume": 636.0}, {"date": "2022-06-22", "close": 52.8053, "volume": 531.0}, {"date": "2022-06-23", "close": 53.1053, "volume": 333.0}, {"date": "2022-06-24", "close": 54.6055, "volume": 238.0}, {"date": "2022-06-27", "close": 52.3552, "volume": 51.0}, {"date": "2022-06-28", "close": 53.4053, "volume": 128.0}, {"date": "2022-06-29", "close": 53.7054, "volume": 98.0}, {"date": "2022-06-30", "close": 51.3051, "volume": 89.0}, {"date": "2022-07-01", "close": 49.805, "volume": 1115.0}, {"date": "2022-07-05", "close": 51.9052, "volume": 102.0}, {"date": "2022-07-06", "close": 51.0051, "volume": 553.0}, {"date": "2022-07-07", "close": 50.405, "volume": 354.0}, {"date": "2022-07-08", "close": 52.2052, "volume": 116.0}, {"date": "2022-07-11", "close": 51.6412, "volume": 1068.0}, {"date": "2022-07-12", "close": 52.5053, "volume": 1740.0}, {"date": "2022-07-13", "close": 52.5053, "volume": 694.0}, {"date": "2022-07-14", "close": 53.4053, "volume": 271.0}, {"date": "2022-07-15", "close": 51.6052, "volume": 109.0}, {"date": "2022-07-18", "close": 52.2052, "volume": 536.0}, {"date": "2022-07-19", "close": 51.8932, "volume": 79.0}, {"date": "2022-07-20", "close": 51.9052, "volume": 827.0}, {"date": "2022-07-21", "close": 53.1053, "volume": 54.0}, {"date": "2022-07-22", "close": 53.7054, "volume": 207.0}, {"date": "2022-07-25", "close": 52.2052, "volume": 646.0}, {"date": "2022-07-26", "close": 51.3051, "volume": 528.0}, {"date": "2022-07-27", "close": 50.408, "volume": 764.0}, {"date": "2022-07-28", "close": 53.4053, "volume": 32.0}, {"date": "2022-07-29", "close": 53.4053, "volume": 35.0}, {"date": "2022-08-01", "close": 51.3051, "volume": 314.0}, {"date": "2022-08-02", "close": 50.7051, "volume": 259.0}, {"date": "2022-08-03", "close": 51.9052, "volume": 237.0}, {"date": "2022-08-04", "close": 51.8152, "volume": 163.0}, {"date": "2022-08-05", "close": 54.9055, "volume": 36.0}, {"date": "2022-08-08", "close": 54.0054, "volume": 417.0}, {"date": "2022-08-09", "close": 53.9064, "volume": 328.0}, {"date": "2022-08-10", "close": 56.7057, "volume": 849.0}, {"date": "2022-08-11", "close": 56.7057, "volume": 282.0}, {"date": "2022-08-12", "close": 57.9058, "volume": 414.0}, {"date": "2022-08-15", "close": 60.9061, "volume": 2146.0}, {"date": "2022-08-16", "close": 60.306, "volume": 872.0}, {"date": "2022-08-17", "close": 58.5059, "volume": 379.0}, {"date": "2022-08-18", "close": 58.2058, "volume": 118.0}, {"date": "2022-08-19", "close": 55.8056, "volume": 82.0}, {"date": "2022-08-22", "close": 53.4053, "volume": 323.0}, {"date": "2022-08-23", "close": 53.4053, "volume": 169.0}, {"date": "2022-08-24", "close": 53.6694, "volume": 179.0}, {"date": "2022-08-25", "close": 52.5713, "volume": 225.0}, {"date": "2022-08-26", "close": 51.9052, "volume": 171.0}, {"date": "2022-08-29", "close": 52.2052, "volume": 618.0}, {"date": "2022-08-30", "close": 49.805, "volume": 272.0}, {"date": "2022-08-31", "close": 48.6049, "volume": 968.0}, {"date": "2022-09-01", "close": 49.3879, "volume": 20.0}, {"date": "2022-09-02", "close": 48.6049, "volume": 74.0}, {"date": "2022-09-06", "close": 44.1044, "volume": 851.0}, {"date": "2022-09-07", "close": 43.8044, "volume": 399.0}, {"date": "2022-09-08", "close": 44.4044, "volume": 132.0}, {"date": "2022-09-09", "close": 44.4044, "volume": 329.0}, {"date": "2022-09-12", "close": 44.0894, "volume": 259.0}, {"date": "2022-09-13", "close": 40.8041, "volume": 118.0}, {"date": "2022-09-14", "close": 39.904, "volume": 175.0}, {"date": "2022-09-15", "close": 39.907, "volume": 108.0}, {"date": "2022-09-16", "close": 39.904, "volume": 50.0}, {"date": "2022-09-19", "close": 46.5047, "volume": 2948.0}, {"date": "2022-09-20", "close": 43.8044, "volume": 368.0}, {"date": "2022-09-21", "close": 39.3039, "volume": 180.0}, {"date": "2022-09-22", "close": 37.8038, "volume": 649.0}, {"date": "2022-09-23", "close": 36.4026, "volume": 102.0}, {"date": "2022-09-26", "close": 33.6034, "volume": 8.0}, {"date": "2022-09-27", "close": 36.3036, "volume": 626.0}, {"date": "2022-09-28", "close": 39.3039, "volume": 87.0}, {"date": "2022-09-29", "close": 38.1038, "volume": 107.0}, {"date": "2022-09-30", "close": 38.7039, "volume": 138.0}, {"date": "2022-10-03", "close": 39.0039, "volume": 112.0}, {"date": "2022-10-04", "close": 39.0039, "volume": null}, {"date": "2022-10-05", "close": 41.2991, "volume": 94.0}, {"date": "2022-10-06", "close": 37.8038, "volume": 154.0}, {"date": "2022-10-07", "close": 38.1038, "volume": 147.0}, {"date": "2022-10-10", "close": 36.0036, "volume": 144.0}, {"date": "2022-10-11", "close": 38.5809, "volume": 605.0}, {"date": "2022-10-12", "close": 36.6037, "volume": 118.0}, {"date": "2022-10-13", "close": 36.2316, "volume": 1226.0}, {"date": "2022-10-14", "close": 38.1008, "volume": 47.0}, {"date": "2022-10-17", "close": 38.1008, "volume": null}, {"date": "2022-10-18", "close": 35.4035, "volume": 658.0}, {"date": "2022-10-19", "close": 38.4038, "volume": 36078.0}, {"date": "2022-10-20", "close": 38.4038, "volume": 2015.0}, {"date": "2022-10-21", "close": 39.0039, "volume": 341.0}, {"date": "2022-10-24", "close": 37.5038, "volume": 1135.0}, {"date": "2022-10-25", "close": 36.0036, "volume": 3645.0}, {"date": "2022-10-26", "close": 36.0036, "volume": 1042.0}, {"date": "2022-10-27", "close": 34.8035, "volume": 395.0}, {"date": "2022-10-28", "close": 36.0036, "volume": 241.0}, {"date": "2022-10-31", "close": 35.7036, "volume": 582.0}, {"date": "2022-11-01", "close": 33.6064, "volume": 661.0}, {"date": "2022-11-02", "close": 33.3033, "volume": 803.0}, {"date": "2022-11-03", "close": 32.7033, "volume": 457.0}, {"date": "2022-11-04", "close": 32.4032, "volume": 393.0}, {"date": "2022-11-07", "close": 31.2031, "volume": 246.0}, {"date": "2022-11-08", "close": 34.5035, "volume": 1065698.0}, {"date": "2022-11-09", "close": 36.0036, "volume": 63345.0}, {"date": "2022-11-10", "close": 36.9037, "volume": 16999.0}, {"date": "2022-11-11", "close": 33.6034, "volume": 8685.0}, {"date": "2022-11-14", "close": 32.4032, "volume": 6680.0}, {"date": "2022-11-15", "close": 33.6034, "volume": 10007.0}, {"date": "2022-11-16", "close": 33.9034, "volume": 2562.0}, {"date": "2022-11-17", "close": 31.5122, "volume": 3049.0}, {"date": "2022-11-18", "close": 31.7402, "volume": 3080.0}, {"date": "2022-11-21", "close": 31.2031, "volume": 1686.0}, {"date": "2022-11-22", "close": 33.3033, "volume": 4036.0}, {"date": "2022-11-23", "close": 32.1032, "volume": 1935.0}, {"date": "2022-11-25", "close": 31.5032, "volume": 4156.0}, {"date": "2022-11-28", "close": 31.5032, "volume": 1457.0}, {"date": "2022-11-29", "close": 30.9031, "volume": 1382.0}, {"date": "2022-11-30", "close": 31.5032, "volume": 1417.0}, {"date": "2022-12-01", "close": 32.1032, "volume": 560.0}, {"date": "2022-12-02", "close": 32.1032, "volume": 2198.0}, {"date": "2022-12-05", "close": 31.0531, "volume": 891.0}, {"date": "2022-12-06", "close": 31.2031, "volume": 505.0}, {"date": "2022-12-07", "close": 30.6181, "volume": 1090.0}, {"date": "2022-12-08", "close": 30.9031, "volume": 1320.0}, {"date": "2022-12-09", "close": 30.003, "volume": 1946.0}, {"date": "2022-12-12", "close": 30.9031, "volume": 2261.0}, {"date": "2022-12-13", "close": 30.303, "volume": 2658.0}, {"date": "2022-12-14", "close": 30.003, "volume": 997.0}, {"date": "2022-12-15", "close": 30.9031, "volume": 869.0}, {"date": "2022-12-16", "close": 29.553, "volume": 1506.0}, {"date": "2022-12-19", "close": 28.1008, "volume": 203063.0}, {"date": "2022-12-20", "close": 78.0078, "volume": 4362684.0}, {"date": "2022-12-21", "close": 41.4041, "volume": 406938.0}, {"date": "2022-12-22", "close": 39.604, "volume": 156790.0}, {"date": "2022-12-23", "close": 42.0042, "volume": 207083.0}, {"date": "2022-12-27", "close": 50.405, "volume": 196867.0}, {"date": "2022-12-28", "close": 47.4047, "volume": 107454.0}, {"date": "2022-12-29", "close": 44.1044, "volume": 52328.0}, {"date": "2022-12-30", "close": 46.5047, "volume": 45055.0}, {"date": "2023-01-03", "close": 42.3042, "volume": 40241.0}, {"date": "2023-01-04", "close": 42.0042, "volume": 33927.0}, {"date": "2023-01-05", "close": 40.8041, "volume": 23676.0}, {"date": "2023-01-06", "close": 39.3039, "volume": 20132.0}, {"date": "2023-01-09", "close": 38.7039, "volume": 27857.0}, {"date": "2023-01-10", "close": 39.0039, "volume": 9038.0}, {"date": "2023-01-11", "close": 38.7039, "volume": 12842.0}, {"date": "2023-01-12", "close": 36.3036, "volume": 19340.0}, {"date": "2023-01-13", "close": 36.6037, "volume": 10310.0}, {"date": "2023-01-17", "close": 37.8038, "volume": 11857.0}, {"date": "2023-01-18", "close": 40.204, "volume": 48284.0}, {"date": "2023-01-19", "close": 39.0039, "volume": 11481.0}, {"date": "2023-01-20", "close": 38.1038, "volume": 18059.0}, {"date": "2023-01-23", "close": 38.7039, "volume": 20530.0}, {"date": "2023-01-24", "close": 42.0042, "volume": 19616.0}, {"date": "2023-01-25", "close": 41.7042, "volume": 10681.0}, {"date": "2023-01-26", "close": 40.5041, "volume": 9146.0}, {"date": "2023-01-27", "close": 40.204, "volume": 7301.0}, {"date": "2023-01-30", "close": 39.0039, "volume": 4763.0}, {"date": "2023-01-31", "close": 39.0039, "volume": 8252.0}, {"date": "2023-02-01", "close": 42.3042, "volume": 15598.0}, {"date": "2023-02-02", "close": 44.7045, "volume": 15610.0}, {"date": "2023-02-03", "close": 42.4542, "volume": 5626.0}, {"date": "2023-02-06", "close": 39.904, "volume": 6873.0}, {"date": "2023-02-07", "close": 38.4038, "volume": 5934.0}, {"date": "2023-02-08", "close": 37.8038, "volume": 6499.0}, {"date": "2023-02-09", "close": 37.2037, "volume": 4825.0}, {"date": "2023-02-10", "close": 36.9037, "volume": 4110.0}, {"date": "2023-02-13", "close": 37.2037, "volume": 2984.0}, {"date": "2023-02-14", "close": 38.1038, "volume": 5096.0}, {"date": "2023-02-15", "close": 37.5038, "volume": 1257.0}, {"date": "2023-02-16", "close": 37.8278, "volume": 2465.0}, {"date": "2023-02-17", "close": 37.5038, "volume": 1016.0}, {"date": "2023-02-21", "close": 36.0036, "volume": 3766.0}, {"date": "2023-02-22", "close": 35.4035, "volume": 1814.0}, {"date": "2023-02-23", "close": 34.5005, "volume": 3421.0}, {"date": "2023-02-24", "close": 34.5635, "volume": 1285.0}, {"date": "2023-02-27", "close": 33.6034, "volume": 2996.0}, {"date": "2023-02-28", "close": 34.0534, "volume": 1864.0}, {"date": "2023-03-01", "close": 34.4794, "volume": 1679.0}, {"date": "2023-03-02", "close": 33.6034, "volume": 2287.0}, {"date": "2023-03-03", "close": 35.2535, "volume": 2109.0}, {"date": "2023-03-06", "close": 36.0036, "volume": 2153.0}, {"date": "2023-03-07", "close": 35.4665, "volume": 1025.0}, {"date": "2023-03-08", "close": 35.7036, "volume": 5443.0}, {"date": "2023-03-09", "close": 36.3036, "volume": 4761.0}, {"date": "2023-03-10", "close": 36.0036, "volume": 3701.0}, {"date": "2023-03-13", "close": 36.9037, "volume": 5733.0}, {"date": "2023-03-14", "close": 36.5137, "volume": 3101.0}, {"date": "2023-03-15", "close": 36.0036, "volume": 1124.0}, {"date": "2023-03-16", "close": 34.4014, "volume": 4225.0}, {"date": "2023-03-17", "close": 31.5032, "volume": 7783.0}, {"date": "2023-03-20", "close": 32.1032, "volume": 8914.0}, {"date": "2023-03-21", "close": 32.4032, "volume": 3463.0}, {"date": "2023-03-22", "close": 32.7033, "volume": 2157.0}, {"date": "2023-03-23", "close": 33.1533, "volume": 2026.0}, {"date": "2023-03-24", "close": 33.3033, "volume": 1205.0}, {"date": "2023-03-27", "close": 33.6034, "volume": 923.0}, {"date": "2023-03-28", "close": 38.4038, "volume": 95772.0}, {"date": "2023-03-29", "close": 35.1065, "volume": 12322.0}, {"date": "2023-03-30", "close": 35.1035, "volume": 4779.0}, {"date": "2023-03-31", "close": 34.5035, "volume": 3354.0}, {"date": "2023-04-03", "close": 33.9034, "volume": 1879.0}, {"date": "2023-04-04", "close": 33.7534, "volume": 4189.0}, {"date": "2023-04-05", "close": 33.3033, "volume": 2596.0}, {"date": "2023-04-06", "close": 33.9034, "volume": 1451.0}, {"date": "2023-04-10", "close": 33.6034, "volume": 1253.0}, {"date": "2023-04-11", "close": 33.6034, "volume": 1481.0}, {"date": "2023-04-12", "close": 33.6034, "volume": 849.0}, {"date": "2023-04-13", "close": 33.9034, "volume": 2397.0}, {"date": "2023-04-14", "close": 34.5035, "volume": 2547.0}, {"date": "2023-04-17", "close": 38.4038, "volume": 11346.0}, {"date": "2023-04-18", "close": 38.4248, "volume": 9752.0}, {"date": "2023-04-19", "close": 37.9538, "volume": 15073.0}, {"date": "2023-04-20", "close": 42.1542, "volume": 36205.0}, {"date": "2023-04-21", "close": 40.8041, "volume": 4891.0}, {"date": "2023-04-24", "close": 40.204, "volume": 5151.0}, {"date": "2023-04-25", "close": 39.904, "volume": 2069.0}, {"date": "2023-04-26", "close": 38.4038, "volume": 2736.0}, {"date": "2023-04-27", "close": 38.4038, "volume": 2849.0}, {"date": "2023-04-28", "close": 38.0828, "volume": 2241.0}, {"date": "2023-05-01", "close": 35.4035, "volume": 5947.0}, {"date": "2023-05-02", "close": 34.5035, "volume": 3180.0}, {"date": "2023-05-03", "close": 35.1035, "volume": 2400.0}, {"date": "2023-05-04", "close": 34.5035, "volume": 2290.0}, {"date": "2023-05-05", "close": 36.0036, "volume": 4239.0}, {"date": "2023-05-08", "close": 39.3039, "volume": 8881.0}, {"date": "2023-05-09", "close": 37.2037, "volume": 2822.0}, {"date": "2023-05-10", "close": 38.1038, "volume": 2232.0}, {"date": "2023-05-11", "close": 37.8038, "volume": 6636.0}, {"date": "2023-05-12", "close": 37.8038, "volume": 770.0}, {"date": "2023-05-15", "close": 37.2037, "volume": 8424.0}, {"date": "2023-05-16", "close": 37.5038, "volume": 1755.0}, {"date": "2023-05-17", "close": 38.1038, "volume": 1440.0}, {"date": "2023-05-18", "close": 38.1038, "volume": 1886.0}, {"date": "2023-05-19", "close": 38.1038, "volume": 2771.0}, {"date": "2023-05-22", "close": 36.3036, "volume": 5155.0}, {"date": "2023-05-23", "close": 35.5536, "volume": 5810.0}, {"date": "2023-05-24", "close": 35.1035, "volume": 3405.0}, {"date": "2023-05-25", "close": 33.6034, "volume": 6772.0}, {"date": "2023-05-26", "close": 32.4032, "volume": 4956.0}, {"date": "2023-05-30", "close": 32.2532, "volume": 3294.0}, {"date": "2023-05-31", "close": 31.8032, "volume": 4399.0}, {"date": "2023-06-01", "close": 32.1032, "volume": 2148.0}, {"date": "2023-06-02", "close": 32.4032, "volume": 2326.0}, {"date": "2023-06-05", "close": 32.7033, "volume": 3563.0}, {"date": "2023-06-06", "close": 33.9034, "volume": 34411.0}, {"date": "2023-06-07", "close": 34.9535, "volume": 9687.0}, {"date": "2023-06-08", "close": 35.7036, "volume": 1781.0}, {"date": "2023-06-09", "close": 36.0036, "volume": 4332.0}, {"date": "2023-06-12", "close": 35.1035, "volume": 6400.0}, {"date": "2023-06-13", "close": 35.7036, "volume": 2508.0}, {"date": "2023-06-14", "close": 35.7036, "volume": 4206.0}, {"date": "2023-06-15", "close": 36.9037, "volume": 6257.0}, {"date": "2023-06-16", "close": 37.2037, "volume": 1893.0}, {"date": "2023-06-20", "close": 35.4035, "volume": 5072.0}, {"date": "2023-06-21", "close": 34.5035, "volume": 4288.0}, {"date": "2023-06-22", "close": 35.1035, "volume": 2471.0}, {"date": "2023-06-23", "close": 35.1035, "volume": 1015.0}, {"date": "2023-06-26", "close": 34.5035, "volume": 3289.0}, {"date": "2023-06-27", "close": 34.2034, "volume": 3907.0}, {"date": "2023-06-28", "close": 33.6034, "volume": 5671.0}, {"date": "2023-06-29", "close": 34.5035, "volume": 1355.0}, {"date": "2023-06-30", "close": 34.8035, "volume": 2245.0}, {"date": "2023-07-03", "close": 34.2034, "volume": 2827.0}, {"date": "2023-07-05", "close": 34.3534, "volume": 8429.0}, {"date": "2023-07-06", "close": 34.2034, "volume": 7009.0}, {"date": "2023-07-07", "close": 33.3033, "volume": 2604.0}, {"date": "2023-07-10", "close": 33.9034, "volume": 10502.0}, {"date": "2023-07-11", "close": 38.1038, "volume": 26928.0}, {"date": "2023-07-12", "close": 39.0039, "volume": 7924.0}, {"date": "2023-07-13", "close": 39.904, "volume": 6341.0}, {"date": "2023-07-14", "close": 39.604, "volume": 4761.0}, {"date": "2023-07-17", "close": 36.9037, "volume": 13032.0}, {"date": "2023-07-18", "close": 36.6037, "volume": 6717.0}, {"date": "2023-07-19", "close": 35.7036, "volume": 9841.0}, {"date": "2023-07-20", "close": 35.7036, "volume": 2797.0}, {"date": "2023-07-21", "close": 36.0036, "volume": 5032.0}, {"date": "2023-07-24", "close": 35.4035, "volume": 10020.0}, {"date": "2023-07-25", "close": 35.7036, "volume": 4372.0}, {"date": "2023-07-26", "close": 36.1536, "volume": 5573.0}, {"date": "2023-07-27", "close": 35.4035, "volume": 3890.0}, {"date": "2023-07-28", "close": 36.3036, "volume": 3414.0}, {"date": "2023-07-31", "close": 36.6037, "volume": 4308.0}, {"date": "2023-08-01", "close": 35.7036, "volume": 2947.0}, {"date": "2023-08-02", "close": 35.7036, "volume": 2849.0}, {"date": "2023-08-03", "close": 35.7006, "volume": 2008.0}, {"date": "2023-08-04", "close": 34.5035, "volume": 4750.0}, {"date": "2023-08-07", "close": 31.2031, "volume": 15947.0}, {"date": "2023-08-08", "close": 30.003, "volume": 12543.0}, {"date": "2023-08-09", "close": 27.7258, "volume": 5745.0}, {"date": "2023-08-10", "close": 28.8029, "volume": 4150.0}, {"date": "2023-08-11", "close": 28.5029, "volume": 2071.0}, {"date": "2023-08-14", "close": 28.8029, "volume": 3515.0}, {"date": "2023-08-15", "close": 30.303, "volume": 3978.0}, {"date": "2023-08-16", "close": 30.303, "volume": 7073.0}, {"date": "2023-08-17", "close": 31.0531, "volume": 5368.0}, {"date": "2023-08-18", "close": 30.303, "volume": 2249.0}, {"date": "2023-08-21", "close": 30.6031, "volume": 2136.0}, {"date": "2023-08-22", "close": 30.9031, "volume": 2096.0}, {"date": "2023-08-23", "close": 31.5032, "volume": 1000.0}, {"date": "2023-08-24", "close": 30.303, "volume": 615.0}, {"date": "2023-08-25", "close": 31.5032, "volume": 960.0}, {"date": "2023-08-28", "close": 33.0033, "volume": 1684.0}, {"date": "2023-08-29", "close": 34.8035, "volume": 1594.0}, {"date": "2023-08-30", "close": 32.7033, "volume": 3834.0}, {"date": "2023-08-31", "close": 32.6223, "volume": 2721.0}, {"date": "2023-09-01", "close": 33.0033, "volume": 1320.0}, {"date": "2023-09-05", "close": 33.6034, "volume": 1502.0}, {"date": "2023-09-06", "close": 33.6034, "volume": 1667.0}, {"date": "2023-09-07", "close": 33.6034, "volume": 912.0}, {"date": "2023-09-08", "close": 32.7033, "volume": 1515.0}, {"date": "2023-09-11", "close": 33.3033, "volume": 1139.0}, {"date": "2023-09-12", "close": 33.3033, "volume": 1628.0}, {"date": "2023-09-13", "close": 32.4032, "volume": 1865.0}, {"date": "2023-09-14", "close": 33.0033, "volume": 13287.0}, {"date": "2023-09-15", "close": 31.8032, "volume": 3621.0}, {"date": "2023-09-18", "close": 29.979, "volume": 9740.0}, {"date": "2023-09-19", "close": 27.0027, "volume": 12568.0}, {"date": "2023-09-20", "close": 17.2517, "volume": 64730.0}, {"date": "2023-09-21", "close": 19.802, "volume": 19031.0}, {"date": "2023-09-22", "close": 18.3108, "volume": 11708.0}, {"date": "2023-09-25", "close": 18.6019, "volume": 1590.0}, {"date": "2023-09-26", "close": 18.9019, "volume": 5877.0}, {"date": "2023-09-27", "close": 18.1518, "volume": 16167.0}, {"date": "2023-09-28", "close": 16.5737, "volume": 10098.0}, {"date": "2023-09-29", "close": 16.2076, "volume": 6539.0}, {"date": "2023-10-02", "close": 25.6556, "volume": 3501203.0}, {"date": "2023-10-03", "close": 26.1266, "volume": 336227.0}, {"date": "2023-10-04", "close": 24.9055, "volume": 60910.0}, {"date": "2023-10-05", "close": 26.7027, "volume": 849261.0}, {"date": "2023-10-06", "close": 26.3036, "volume": 62664.0}, {"date": "2023-10-09", "close": 22.8683, "volume": 53121.0}, {"date": "2023-10-10", "close": 25.2025, "volume": 24399.0}, {"date": "2023-10-11", "close": 26.3426, "volume": 20402.0}, {"date": "2023-10-12", "close": 26.2466, "volume": 9182.0}, {"date": "2023-10-13", "close": 25.8026, "volume": 8049.0}, {"date": "2023-10-16", "close": 27.0177, "volume": 21289.0}, {"date": "2023-10-17", "close": 27.5068, "volume": 11826.0}, {"date": "2023-10-18", "close": 27.6028, "volume": 5791.0}, {"date": "2023-10-19", "close": 27.3027, "volume": 3191.0}, {"date": "2023-10-20", "close": 27.7588, "volume": 4061.0}, {"date": "2023-10-23", "close": 26.1056, "volume": 6388.0}, {"date": "2023-10-24", "close": 26.1026, "volume": 1798.0}, {"date": "2023-10-25", "close": 24.5725, "volume": 5711.0}, {"date": "2023-10-26", "close": 24.5995, "volume": 2903.0}, {"date": "2023-10-27", "close": 24.4434, "volume": 3724.0}, {"date": "2023-10-30", "close": 23.1053, "volume": 20192.0}, {"date": "2023-10-31", "close": 23.2013, "volume": 6847.0}, {"date": "2023-11-01", "close": 23.0993, "volume": 4258.0}, {"date": "2023-11-02", "close": 23.3003, "volume": 4606.0}, {"date": "2023-11-03", "close": 22.8053, "volume": 2827.0}, {"date": "2023-11-06", "close": 23.4053, "volume": 5513.0}, {"date": "2023-11-07", "close": 23.1023, "volume": 3571.0}, {"date": "2023-11-08", "close": 23.5614, "volume": 3518.0}, {"date": "2023-11-09", "close": 21.9482, "volume": 5610.0}, {"date": "2023-11-10", "close": 23.0273, "volume": 1069.0}, {"date": "2023-11-13", "close": 22.0672, "volume": 2383.0}, {"date": "2023-11-14", "close": 22.2022, "volume": 1468.0}, {"date": "2023-11-15", "close": 23.1023, "volume": 6965.0}, {"date": "2023-11-16", "close": 21.6232, "volume": 13588.0}, {"date": "2023-11-17", "close": 22.2022, "volume": 3706.0}, {"date": "2023-11-20", "close": 23.1773, "volume": 7301.0}, {"date": "2023-11-21", "close": 21.9922, "volume": 10356.0}, {"date": "2023-11-22", "close": 22.8023, "volume": 2853.0}, {"date": "2023-11-24", "close": 22.2322, "volume": 2739.0}, {"date": "2023-11-27", "close": 22.2022, "volume": 5773.0}, {"date": "2023-11-28", "close": 40.6541, "volume": 3269649.0}, {"date": "2023-11-29", "close": 33.6034, "volume": 212654.0}, {"date": "2023-11-30", "close": 32.7033, "volume": 47395.0}, {"date": "2023-12-01", "close": 30.9031, "volume": 19394.0}, {"date": "2023-12-04", "close": 30.303, "volume": 31711.0}, {"date": "2023-12-05", "close": 29.844, "volume": 10044.0}, {"date": "2023-12-06", "close": 30.9031, "volume": 13601.0}, {"date": "2023-12-07", "close": 30.6031, "volume": 5920.0}, {"date": "2023-12-08", "close": 30.9031, "volume": 8193.0}, {"date": "2023-12-11", "close": 30.003, "volume": 4803.0}, {"date": "2023-12-12", "close": 28.6139, "volume": 10607.0}, {"date": "2023-12-13", "close": 27.9148, "volume": 16877.0}, {"date": "2023-12-14", "close": 29.973, "volume": 4085.0}, {"date": "2023-12-15", "close": 28.5029, "volume": 5022.0}, {"date": "2023-12-18", "close": 28.1308, "volume": 3104.0}, {"date": "2023-12-19", "close": 28.3318, "volume": 3871.0}, {"date": "2023-12-20", "close": 27.6118, "volume": 4649.0}, {"date": "2023-12-21", "close": 28.2718, "volume": 3811.0}, {"date": "2023-12-22", "close": 27.7528, "volume": 2822.0}, {"date": "2023-12-26", "close": 28.1728, "volume": 7007.0}, {"date": "2023-12-27", "close": 29.4029, "volume": 5846.0}, {"date": "2023-12-28", "close": 30.003, "volume": 3719.0}, {"date": "2023-12-29", "close": 32.1032, "volume": 9670.0}, {"date": "2024-01-02", "close": 34.8035, "volume": 12969.0}, {"date": "2024-01-03", "close": 37.5038, "volume": 102106.0}, {"date": "2024-01-04", "close": 36.3036, "volume": 21172.0}, {"date": "2024-01-05", "close": 37.5038, "volume": 7020.0}, {"date": "2024-01-08", "close": 37.8038, "volume": 10680.0}, {"date": "2024-01-09", "close": 39.604, "volume": 5369.0}, {"date": "2024-01-10", "close": 42.3042, "volume": 17077.0}, {"date": "2024-01-11", "close": 42.6043, "volume": 12353.0}, {"date": "2024-01-12", "close": 39.604, "volume": 6694.0}, {"date": "2024-01-16", "close": 40.5041, "volume": 6322.0}, {"date": "2024-01-17", "close": 37.0537, "volume": 8641.0}, {"date": "2024-01-18", "close": 39.904, "volume": 12305.0}, {"date": "2024-01-19", "close": 37.5038, "volume": 3103.0}, {"date": "2024-01-22", "close": 39.3039, "volume": 3210.0}, {"date": "2024-01-23", "close": 40.204, "volume": 7297.0}, {"date": "2024-01-24", "close": 41.1041, "volume": 2134.0}, {"date": "2024-01-25", "close": 39.904, "volume": 1562.0}, {"date": "2024-01-26", "close": 40.204, "volume": 830.0}, {"date": "2024-01-29", "close": 41.4041, "volume": 3588.0}, {"date": "2024-01-30", "close": 44.4044, "volume": 439178.0}, {"date": "2024-01-31", "close": 41.4041, "volume": 19324.0}, {"date": "2024-02-01", "close": 42.6043, "volume": 18420.0}, {"date": "2024-02-02", "close": 40.8041, "volume": 10105.0}, {"date": "2024-02-05", "close": 40.8041, "volume": 9700.0}, {"date": "2024-02-06", "close": 40.5041, "volume": 4964.0}, {"date": "2024-02-07", "close": 41.4041, "volume": 11549.0}, {"date": "2024-02-08", "close": 42.9043, "volume": 11568.0}, {"date": "2024-02-09", "close": 42.6043, "volume": 8093.0}, {"date": "2024-02-12", "close": 41.7042, "volume": 9746.0}, {"date": "2024-02-13", "close": 42.6043, "volume": 8462.0}, {"date": "2024-02-14", "close": 42.0042, "volume": 6305.0}, {"date": "2024-02-15", "close": 42.0042, "volume": 5302.0}, {"date": "2024-02-16", "close": 41.1041, "volume": 2229.0}, {"date": "2024-02-20", "close": 39.904, "volume": 3732.0}, {"date": "2024-02-21", "close": 38.7039, "volume": 2542.0}, {"date": "2024-02-22", "close": 39.0039, "volume": 1803.0}, {"date": "2024-02-23", "close": 39.604, "volume": 1417.0}, {"date": "2024-02-26", "close": 39.904, "volume": 207509.0}, {"date": "2024-02-27", "close": 39.904, "volume": 16761.0}, {"date": "2024-02-28", "close": 39.3039, "volume": 10798.0}, {"date": "2024-02-29", "close": 39.3039, "volume": 3897.0}, {"date": "2024-03-01", "close": 38.1038, "volume": 4308.0}, {"date": "2024-03-04", "close": 37.5038, "volume": 3304.0}, {"date": "2024-03-05", "close": 37.8038, "volume": 4225.0}, {"date": "2024-03-06", "close": 37.2037, "volume": 9261.0}, {"date": "2024-03-07", "close": 37.2037, "volume": 2385.0}, {"date": "2024-03-08", "close": 37.0537, "volume": 2680.0}, {"date": "2024-03-11", "close": 37.2037, "volume": 5198.0}, {"date": "2024-03-12", "close": 37.2037, "volume": 5120.0}, {"date": "2024-03-13", "close": 36.9037, "volume": 2000.0}, {"date": "2024-03-14", "close": 36.9037, "volume": 2539.0}, {"date": "2024-03-15", "close": 36.3036, "volume": 2674.0}, {"date": "2024-03-18", "close": 36.6037, "volume": 2865.0}, {"date": "2024-03-19", "close": 37.2037, "volume": 33724.0}, {"date": "2024-03-20", "close": 36.3036, "volume": 5303.0}, {"date": "2024-03-21", "close": 36.6037, "volume": 2920.0}, {"date": "2024-03-22", "close": 35.7036, "volume": 6262.0}, {"date": "2024-03-25", "close": 36.0036, "volume": 3060.0}, {"date": "2024-03-26", "close": 35.4035, "volume": 3184.0}, {"date": "2024-03-27", "close": 35.7036, "volume": 3319.0}, {"date": "2024-03-28", "close": 36.0036, "volume": 1731.0}, {"date": "2024-04-01", "close": 38.7039, "volume": 9948.0}, {"date": "2024-04-02", "close": 40.204, "volume": 10394.0}, {"date": "2024-04-03", "close": 37.5038, "volume": 8374.0}, {"date": "2024-04-04", "close": 37.5038, "volume": 2695.0}, {"date": "2024-04-05", "close": 37.5038, "volume": 2652.0}, {"date": "2024-04-08", "close": 37.5038, "volume": 3099.0}, {"date": "2024-04-09", "close": 37.5038, "volume": 2245.0}, {"date": "2024-04-10", "close": 37.2037, "volume": 1871.0}, {"date": "2024-04-11", "close": 37.5038, "volume": 1378.0}, {"date": "2024-04-12", "close": 37.5038, "volume": 2805.0}, {"date": "2024-04-15", "close": 40.5041, "volume": 408781.0}, {"date": "2024-04-16", "close": 39.0039, "volume": 28738.0}, {"date": "2024-04-17", "close": 38.7039, "volume": 48576.0}, {"date": "2024-04-18", "close": 36.9037, "volume": 3531.0}, {"date": "2024-04-19", "close": 36.3036, "volume": 4155.0}, {"date": "2024-04-22", "close": 36.6037, "volume": 3373.0}, {"date": "2024-04-23", "close": 36.6037, "volume": 2243.0}, {"date": "2024-04-24", "close": 36.6037, "volume": 3140.0}, {"date": "2024-04-25", "close": 35.7036, "volume": 2512.0}, {"date": "2024-04-26", "close": 36.0036, "volume": 2018.0}, {"date": "2024-04-29", "close": 36.0036, "volume": 2333.0}, {"date": "2024-04-30", "close": 35.7036, "volume": 2209.0}, {"date": "2024-05-01", "close": 35.1035, "volume": 1610.0}, {"date": "2024-05-02", "close": 35.4035, "volume": 4079.0}, {"date": "2024-05-03", "close": 35.7036, "volume": 2591.0}, {"date": "2024-05-06", "close": 35.7036, "volume": 1340.0}, {"date": "2024-05-07", "close": 36.3036, "volume": 44640.0}, {"date": "2024-05-08", "close": 35.1035, "volume": 9612.0}, {"date": "2024-05-09", "close": 35.1035, "volume": 3639.0}, {"date": "2024-05-10", "close": 34.2034, "volume": 2762.0}, {"date": "2024-05-13", "close": 34.8035, "volume": 1816.0}, {"date": "2024-05-14", "close": 33.6034, "volume": 3864.0}, {"date": "2024-05-15", "close": 36.0036, "volume": 3772.0}, {"date": "2024-05-16", "close": 30.6031, "volume": 46726.0}, {"date": "2024-05-17", "close": 31.2031, "volume": 4574.0}, {"date": "2024-05-20", "close": 31.5062, "volume": 3978.0}, {"date": "2024-05-21", "close": 32.7033, "volume": 4403.0}, {"date": "2024-05-22", "close": 31.8032, "volume": 4458.0}, {"date": "2024-05-23", "close": 31.2031, "volume": 3489.0}, {"date": "2024-05-24", "close": 30.9031, "volume": 2964.0}, {"date": "2024-05-28", "close": 31.2031, "volume": 4831.0}, {"date": "2024-05-29", "close": 30.9031, "volume": 2718.0}, {"date": "2024-05-30", "close": 31.8032, "volume": 1347.0}, {"date": "2024-05-31", "close": 32.1032, "volume": 1254.0}, {"date": "2024-06-03", "close": 31.5032, "volume": 2770.0}, {"date": "2024-06-04", "close": 29.1029, "volume": 9426.0}, {"date": "2024-06-05", "close": 24.6025, "volume": 23951.0}, {"date": "2024-06-06", "close": 22.2022, "volume": 48249.0}, {"date": "2024-06-07", "close": 22.7423, "volume": 4375.0}, {"date": "2024-06-10", "close": 22.8023, "volume": 5177.0}, {"date": "2024-06-11", "close": 23.1023, "volume": 3312.0}, {"date": "2024-06-12", "close": 22.5023, "volume": 13688.0}, {"date": "2024-06-13", "close": 22.8023, "volume": 3772.0}, {"date": "2024-06-14", "close": 24.5725, "volume": 1910.0}, {"date": "2024-06-17", "close": 23.0993, "volume": 5110.0}, {"date": "2024-06-18", "close": 23.6724, "volume": 3350.0}, {"date": "2024-06-20", "close": 22.3642, "volume": 12002.0}, {"date": "2024-06-21", "close": 22.0702, "volume": 1308.0}, {"date": "2024-06-24", "close": 22.9973, "volume": 3924.0}, {"date": "2024-06-25", "close": 22.5353, "volume": 5817.0}, {"date": "2024-06-26", "close": 22.3312, "volume": 1902.0}, {"date": "2024-06-27", "close": 22.6523, "volume": 1171.0}, {"date": "2024-06-28", "close": 22.2022, "volume": 1486.0}, {"date": "2024-07-01", "close": 22.0522, "volume": 23975.0}, {"date": "2024-07-02", "close": 22.2411, "volume": 7391.0}, {"date": "2024-07-03", "close": 22.1825, "volume": 1695.0}, {"date": "2024-07-05", "close": 21.9022, "volume": 2111.0}, {"date": "2024-07-08", "close": 22.4422, "volume": 2091.0}, {"date": "2024-07-09", "close": 22.2022, "volume": 11380.0}, {"date": "2024-07-10", "close": 22.4992, "volume": 2116.0}, {"date": "2024-07-11", "close": 22.1602, "volume": 3216.0}, {"date": "2024-07-12", "close": 22.5023, "volume": 3559.0}, {"date": "2024-07-15", "close": 22.4962, "volume": 3487.0}, {"date": "2024-07-16", "close": 22.7723, "volume": 4162.0}, {"date": "2024-07-17", "close": 22.4992, "volume": 1750.0}, {"date": "2024-07-18", "close": 22.5023, "volume": 2753.0}, {"date": "2024-07-19", "close": 22.3942, "volume": 321.0}, {"date": "2024-07-22", "close": 20.9031, "volume": 62673.0}, {"date": "2024-07-23", "close": 24.9025, "volume": 89661.0}, {"date": "2024-07-24", "close": 24.6025, "volume": 19030.0}, {"date": "2024-07-25", "close": 23.9994, "volume": 22480.0}, {"date": "2024-07-26", "close": 22.8833, "volume": 19882.0}, {"date": "2024-07-29", "close": 22.1452, "volume": 11783.0}, {"date": "2024-07-30", "close": 21.8722, "volume": 12672.0}, {"date": "2024-07-31", "close": 21.1191, "volume": 12409.0}, {"date": "2024-08-01", "close": 19.892, "volume": 14434.0}, {"date": "2024-08-02", "close": 19.7395, "volume": 5108.0}, {"date": "2024-08-05", "close": 18.3018, "volume": 13680.0}, {"date": "2024-08-06", "close": 18.4519, "volume": 3772.0}, {"date": "2024-08-07", "close": 18.1236, "volume": 20054.0}, {"date": "2024-08-08", "close": 18.5179, "volume": 12219.0}, {"date": "2024-08-09", "close": 18.1518, "volume": 10039.0}, {"date": "2024-08-12", "close": 18.2718, "volume": 8420.0}, {"date": "2024-08-13", "close": 18.4218, "volume": 6862.0}, {"date": "2024-08-14", "close": 17.7018, "volume": 205898.0}, {"date": "2024-08-15", "close": 17.3387, "volume": 38171.0}, {"date": "2024-08-16", "close": 17.7018, "volume": 15997.0}, {"date": "2024-08-19", "close": 19.1569, "volume": 21785.0}, {"date": "2024-08-20", "close": 22.6403, "volume": 157691.0}, {"date": "2024-08-21", "close": 22.4182, "volume": 39319.0}, {"date": "2024-08-22", "close": 20.8401, "volume": 20620.0}, {"date": "2024-08-23", "close": 21.5242, "volume": 14290.0}, {"date": "2024-08-26", "close": 20.7021, "volume": 13853.0}, {"date": "2024-08-27", "close": 20.7021, "volume": 10251.0}, {"date": "2024-08-28", "close": 19.58, "volume": 14267.0}, {"date": "2024-08-29", "close": 19.1869, "volume": 10767.0}, {"date": "2024-08-30", "close": 19.2529, "volume": 5076.0}, {"date": "2024-09-03", "close": 19.2809, "volume": 7170.0}, {"date": "2024-09-04", "close": 19.1719, "volume": 5388.0}, {"date": "2024-09-05", "close": 19.1869, "volume": 2230.0}, {"date": "2024-09-06", "close": 18.7849, "volume": 3965.0}, {"date": "2024-09-09", "close": 19.0579, "volume": 9871.0}, {"date": "2024-09-10", "close": 18.7954, "volume": 2431.0}, {"date": "2024-09-11", "close": 18.5149, "volume": 5773.0}, {"date": "2024-09-12", "close": 18.9019, "volume": 19449.0}, {"date": "2024-09-13", "close": 18.6019, "volume": 14243.0}, {"date": "2024-09-16", "close": 18.4518, "volume": 7827.0}, {"date": "2024-09-17", "close": 19.2019, "volume": 15555.0}, {"date": "2024-09-18", "close": 19.4089, "volume": 37695.0}, {"date": "2024-09-19", "close": 19.502, "volume": 24003.0}, {"date": "2024-09-20", "close": 19.2019, "volume": 4691.0}, {"date": "2024-09-23", "close": 19.1389, "volume": 4396.0}, {"date": "2024-09-24", "close": 18.3918, "volume": 12154.0}, {"date": "2024-09-25", "close": 18.1488, "volume": 5867.0}, {"date": "2024-09-26", "close": 18.3018, "volume": 15953.0}, {"date": "2024-09-27", "close": 18.7459, "volume": 13817.0}, {"date": "2024-09-30", "close": 18.3018, "volume": 5822.0}, {"date": "2024-10-01", "close": 18.2958, "volume": 10194.0}, {"date": "2024-10-02", "close": 18.0018, "volume": 8098.0}, {"date": "2024-10-03", "close": 18.3618, "volume": 13777.0}, {"date": "2024-10-04", "close": 18.2148, "volume": 13667.0}, {"date": "2024-10-07", "close": 17.8848, "volume": 32676.0}, {"date": "2024-10-08", "close": 17.7648, "volume": 17837.0}, {"date": "2024-10-09", "close": 17.4017, "volume": 5423.0}, {"date": "2024-10-10", "close": 17.1047, "volume": 7079.0}, {"date": "2024-10-11", "close": 16.9247, "volume": 5863.0}, {"date": "2024-10-14", "close": 17.7018, "volume": 17187.0}, {"date": "2024-10-15", "close": 17.4017, "volume": 6900.0}, {"date": "2024-10-16", "close": 16.2136, "volume": 25438.0}, {"date": "2024-10-17", "close": 15.8716, "volume": 11627.0}, {"date": "2024-10-18", "close": 16.0486, "volume": 6879.0}, {"date": "2024-10-21", "close": 17.2517, "volume": 38354.0}, {"date": "2024-10-22", "close": 17.0627, "volume": 11597.0}, {"date": "2024-10-23", "close": 16.5017, "volume": 9307.0}, {"date": "2024-10-24", "close": 16.5017, "volume": 9193.0}, {"date": "2024-10-25", "close": 18.6019, "volume": 28726.0}, {"date": "2024-10-28", "close": 19.802, "volume": 30657.0}, {"date": "2024-10-29", "close": 23.4023, "volume": 92526.0}, {"date": "2024-10-30", "close": 25.3525, "volume": 49001.0}, {"date": "2024-10-31", "close": 24.6025, "volume": 30438.0}, {"date": "2024-11-01", "close": 24.3324, "volume": 10069.0}, {"date": "2024-11-04", "close": 25.5026, "volume": 20637.0}, {"date": "2024-11-05", "close": 23.7024, "volume": 12431.0}, {"date": "2024-11-06", "close": 24.6055, "volume": 34182.0}, {"date": "2024-11-07", "close": 22.1992, "volume": 84158.0}, {"date": "2024-11-08", "close": 19.595, "volume": 112200.0}, {"date": "2024-11-11", "close": 18.2688, "volume": 77323.0}, {"date": "2024-11-12", "close": 17.7048, "volume": 16656.0}, {"date": "2024-11-13", "close": 16.5017, "volume": 39669.0}, {"date": "2024-11-14", "close": 17.7018, "volume": 45849.0}, {"date": "2024-11-15", "close": 18.2238, "volume": 14501.0}, {"date": "2024-11-18", "close": 18.0018, "volume": 15201.0}, {"date": "2024-11-19", "close": 18.2958, "volume": 19559.0}, {"date": "2024-11-20", "close": 18.0768, "volume": 22916.0}, {"date": "2024-11-21", "close": 17.9538, "volume": 29156.0}, {"date": "2024-11-22", "close": 21.3681, "volume": 56174.0}, {"date": "2024-11-25", "close": 23.3183, "volume": 59144.0}, {"date": "2024-11-26", "close": 23.5959, "volume": 57289.0}, {"date": "2024-11-27", "close": 24.9685, "volume": 18288.0}, {"date": "2024-11-29", "close": 24.9685, "volume": 6535.0}, {"date": "2024-12-02", "close": 24.4224, "volume": 6780.0}, {"date": "2024-12-03", "close": 24.3024, "volume": 15244.0}, {"date": "2024-12-04", "close": 24.6055, "volume": 7077.0}, {"date": "2024-12-05", "close": 24.8725, "volume": 9518.0}, {"date": "2024-12-06", "close": 24.6025, "volume": 3844.0}, {"date": "2024-12-09", "close": 24.6025, "volume": 6800.0}, {"date": "2024-12-10", "close": 24.3894, "volume": 12060.0}, {"date": "2024-12-11", "close": 25.0525, "volume": 8472.0}, {"date": "2024-12-12", "close": 28.2028, "volume": 27583.0}, {"date": "2024-12-13", "close": 32.1032, "volume": 44941.0}, {"date": "2024-12-16", "close": 31.2031, "volume": 18260.0}, {"date": "2024-12-17", "close": 32.4032, "volume": 14930.0}, {"date": "2024-12-18", "close": 34.6535, "volume": 33044.0}, {"date": "2024-12-19", "close": 34.5035, "volume": 11398.0}, {"date": "2024-12-20", "close": 33.6034, "volume": 13493.0}, {"date": "2024-12-23", "close": 33.6034, "volume": 11213.0}, {"date": "2024-12-24", "close": 33.3033, "volume": 10263.0}, {"date": "2024-12-26", "close": 33.6034, "volume": 6751.0}, {"date": "2024-12-27", "close": 33.6034, "volume": 7393.0}, {"date": "2024-12-30", "close": 33.0033, "volume": 9170.0}, {"date": "2024-12-31", "close": 33.0033, "volume": 10657.0}, {"date": "2025-01-02", "close": 36.9037, "volume": 29673.0}, {"date": "2025-01-03", "close": 39.0039, "volume": 28523.0}, {"date": "2025-01-06", "close": 41.1041, "volume": 22508.0}, {"date": "2025-01-07", "close": 40.8041, "volume": 17658.0}, {"date": "2025-01-08", "close": 38.7039, "volume": 14377.0}, {"date": "2025-01-10", "close": 39.1539, "volume": 8748.0}, {"date": "2025-01-13", "close": 35.2535, "volume": 19470.0}, {"date": "2025-01-14", "close": 37.2037, "volume": 13622.0}, {"date": "2025-01-15", "close": 36.9037, "volume": 10931.0}, {"date": "2025-01-16", "close": 36.6037, "volume": 5647.0}, {"date": "2025-01-17", "close": 36.6037, "volume": 9577.0}, {"date": "2025-01-21", "close": 36.9037, "volume": 6798.0}, {"date": "2025-01-22", "close": 35.4035, "volume": 10159.0}, {"date": "2025-01-23", "close": 37.2037, "volume": 18936.0}, {"date": "2025-01-24", "close": 37.2037, "volume": 6010.0}, {"date": "2025-01-27", "close": 36.6037, "volume": 6860.0}, {"date": "2025-01-28", "close": 36.9037, "volume": 5300.0}, {"date": "2025-01-29", "close": 36.9037, "volume": 2351.0}, {"date": "2025-01-30", "close": 37.5038, "volume": 12538.0}, {"date": "2025-01-31", "close": 37.5038, "volume": 7365.0}, {"date": "2025-02-03", "close": 37.8038, "volume": 5967.0}, {"date": "2025-02-04", "close": 38.4038, "volume": 13583.0}, {"date": "2025-02-05", "close": 38.7039, "volume": 6533.0}, {"date": "2025-02-06", "close": 38.7039, "volume": 7467.0}, {"date": "2025-02-07", "close": 38.4038, "volume": 5464.0}, {"date": "2025-02-10", "close": 39.0039, "volume": 9929.0}, {"date": "2025-02-11", "close": 40.204, "volume": 11844.0}, {"date": "2025-02-12", "close": 40.5041, "volume": 7819.0}, {"date": "2025-02-13", "close": 41.1041, "volume": 7475.0}, {"date": "2025-02-14", "close": 40.8041, "volume": 4307.0}, {"date": "2025-02-18", "close": 45.9046, "volume": 78054.0}, {"date": "2025-02-19", "close": 46.5047, "volume": 27371.0}, {"date": "2025-02-20", "close": 45.0045, "volume": 11571.0}, {"date": "2025-02-21", "close": 42.3042, "volume": 14956.0}, {"date": "2025-02-24", "close": 42.3042, "volume": 12385.0}, {"date": "2025-02-25", "close": 40.5041, "volume": 9369.0}, {"date": "2025-02-26", "close": 41.1041, "volume": 4223.0}, {"date": "2025-02-27", "close": 42.3042, "volume": 9069.0}, {"date": "2025-02-28", "close": 40.8041, "volume": 6880.0}, {"date": "2025-03-03", "close": 39.904, "volume": 11501.0}, {"date": "2025-03-04", "close": 39.0039, "volume": 9626.0}, {"date": "2025-03-05", "close": 38.7039, "volume": 9466.0}, {"date": "2025-03-06", "close": 39.604, "volume": 6695.0}, {"date": "2025-03-07", "close": 40.5041, "volume": 2355.0}, {"date": "2025-03-10", "close": 38.7039, "volume": 7080.0}, {"date": "2025-03-11", "close": 39.3039, "volume": 9806.0}, {"date": "2025-03-12", "close": 39.904, "volume": 4519.0}, {"date": "2025-03-13", "close": 41.4041, "volume": 8593.0}, {"date": "2025-03-14", "close": 42.6043, "volume": 5737.0}, {"date": "2025-03-17", "close": 45.6046, "volume": 16218.0}, {"date": "2025-03-18", "close": 44.1044, "volume": 13331.0}, {"date": "2025-03-19", "close": 44.4044, "volume": 4469.0}, {"date": "2025-03-20", "close": 37.5038, "volume": 53341.0}, {"date": "2025-03-21", "close": 37.5038, "volume": 6952.0}, {"date": "2025-03-24", "close": 38.7039, "volume": 14001.0}, {"date": "2025-03-25", "close": 35.4035, "volume": 12675.0}, {"date": "2025-03-26", "close": 34.2034, "volume": 17662.0}, {"date": "2025-03-27", "close": 33.1533, "volume": 21538.0}, {"date": "2025-03-28", "close": 33.3033, "volume": 7386.0}, {"date": "2025-03-31", "close": 35.2745, "volume": 7126.0}, {"date": "2025-04-01", "close": 37.2037, "volume": 6005.0}, {"date": "2025-04-02", "close": 37.2037, "volume": 3555.0}, {"date": "2025-04-03", "close": 36.9037, "volume": 4682.0}, {"date": "2025-04-04", "close": 34.2034, "volume": 8292.0}, {"date": "2025-04-07", "close": 33.3033, "volume": 8799.0}, {"date": "2025-04-08", "close": 32.1032, "volume": 5435.0}, {"date": "2025-04-09", "close": 34.2034, "volume": 10640.0}, {"date": "2025-04-10", "close": 34.5035, "volume": 5658.0}, {"date": "2025-04-11", "close": 33.7534, "volume": 4402.0}, {"date": "2025-04-14", "close": 34.8035, "volume": 4142.0}, {"date": "2025-04-15", "close": 33.6034, "volume": 4242.0}, {"date": "2025-04-16", "close": 34.2034, "volume": 3397.0}, {"date": "2025-04-17", "close": 33.7534, "volume": 2090.0}, {"date": "2025-04-21", "close": 32.7033, "volume": 3596.0}, {"date": "2025-04-22", "close": 34.2034, "volume": 1470.0}, {"date": "2025-04-23", "close": 33.6034, "volume": 3026.0}, {"date": "2025-04-24", "close": 35.4035, "volume": 6533.0}, {"date": "2025-04-25", "close": 36.0036, "volume": 5689.0}, {"date": "2025-04-28", "close": 36.6037, "volume": 2232.0}, {"date": "2025-04-29", "close": 38.1038, "volume": 13471.0}, {"date": "2025-04-30", "close": 37.8038, "volume": 14563.0}, {"date": "2025-05-01", "close": 34.8035, "volume": 16256.0}, {"date": "2025-05-02", "close": 35.1035, "volume": 4685.0}, {"date": "2025-05-05", "close": 31.5032, "volume": 15689.0}, {"date": "2025-05-06", "close": 31.8032, "volume": 8978.0}, {"date": "2025-05-07", "close": 31.6532, "volume": 5350.0}, {"date": "2025-05-08", "close": 30.9031, "volume": 6419.0}, {"date": "2025-05-09", "close": 30.9031, "volume": 9667.0}, {"date": "2025-05-12", "close": 29.1029, "volume": 22367.0}, {"date": "2025-05-13", "close": 31.1011, "volume": 14131.0}, {"date": "2025-05-14", "close": 30.003, "volume": 8194.0}, {"date": "2025-05-15", "close": 30.9031, "volume": 11017.0}, {"date": "2025-05-16", "close": 31.2031, "volume": 5603.0}, {"date": "2025-05-19", "close": 30.7531, "volume": 2420.0}, {"date": "2025-05-20", "close": 30.6031, "volume": 4846.0}, {"date": "2025-05-21", "close": 30.9031, "volume": 1922.0}, {"date": "2025-05-22", "close": 30.6031, "volume": 3204.0}, {"date": "2025-05-23", "close": 31.8032, "volume": 4462.0}, {"date": "2025-05-27", "close": 33.9034, "volume": 12532.0}, {"date": "2025-05-28", "close": 30.9031, "volume": 20205.0}, {"date": "2025-05-29", "close": 30.9031, "volume": 4564.0}, {"date": "2025-05-30", "close": 31.5032, "volume": 5701.0}, {"date": "2025-06-02", "close": 31.5032, "volume": 2837.0}, {"date": "2025-06-03", "close": 30.6031, "volume": 2564.0}, {"date": "2025-06-04", "close": 30.9031, "volume": 5467.0}, {"date": "2025-06-05", "close": 30.153, "volume": 8536.0}, {"date": "2025-06-06", "close": 30.453, "volume": 8689.0}, {"date": "2025-06-09", "close": 31.2031, "volume": 16987.0}, {"date": "2025-06-10", "close": 31.0531, "volume": 7222.0}, {"date": "2025-06-11", "close": 30.9031, "volume": 2975.0}, {"date": "2025-06-12", "close": 29.703, "volume": 8604.0}, {"date": "2025-06-13", "close": 29.1629, "volume": 7081.0}, {"date": "2025-06-16", "close": 28.2808, "volume": 9316.0}, {"date": "2025-06-17", "close": 28.2868, "volume": 5411.0}, {"date": "2025-06-18", "close": 28.5029, "volume": 4287.0}, {"date": "2025-06-20", "close": 28.5389, "volume": 6668.0}, {"date": "2025-06-23", "close": 27.6058, "volume": 11046.0}, {"date": "2025-06-24", "close": 29.7, "volume": 21084.0}, {"date": "2025-06-25", "close": 30.6031, "volume": 34020.0}, {"date": "2025-06-26", "close": 30.453, "volume": 10104.0}, {"date": "2025-06-27", "close": 30.303, "volume": 7735.0}, {"date": "2025-06-30", "close": 29.868, "volume": 9306.0}, {"date": "2025-07-01", "close": 30.6031, "volume": 11408.0}, {"date": "2025-07-02", "close": 30.303, "volume": 4219.0}, {"date": "2025-07-03", "close": 31.6532, "volume": 19388.0}, {"date": "2025-07-07", "close": 31.5032, "volume": 9376.0}, {"date": "2025-07-08", "close": 34.4524, "volume": 18951.0}, {"date": "2025-07-09", "close": 31.8032, "volume": 15212.0}, {"date": "2025-07-10", "close": 30.303, "volume": 15427.0}, {"date": "2025-07-11", "close": 31.2031, "volume": 12113.0}, {"date": "2025-07-14", "close": 30.9031, "volume": 15137.0}, {"date": "2025-07-15", "close": 30.303, "volume": 13476.0}, {"date": "2025-07-16", "close": 30.9031, "volume": 9341.0}, {"date": "2025-07-17", "close": 30.303, "volume": 9848.0}, {"date": "2025-07-18", "close": 30.6031, "volume": 14594.0}, {"date": "2025-07-21", "close": 30.453, "volume": 7516.0}, {"date": "2025-07-22", "close": 29.4329, "volume": 13038.0}, {"date": "2025-07-23", "close": 29.1029, "volume": 23593.0}, {"date": "2025-07-24", "close": 29.553, "volume": 13927.0}, {"date": "2025-07-25", "close": 32.1032, "volume": 1307065.0}, {"date": "2025-07-28", "close": 30.9031, "volume": 67773.0}, {"date": "2025-07-29", "close": 31.2031, "volume": 43964.0}, {"date": "2025-07-30", "close": 31.2031, "volume": 24727.0}, {"date": "2025-07-31", "close": 30.6031, "volume": 42738.0}, {"date": "2025-08-01", "close": 30.303, "volume": 21993.0}, {"date": "2025-08-04", "close": 27.6028, "volume": 66853.0}, {"date": "2025-08-05", "close": 26.7027, "volume": 26411.0}, {"date": "2025-08-06", "close": 26.9727, "volume": 10395.0}, {"date": "2025-08-07", "close": 26.6757, "volume": 13062.0}, {"date": "2025-08-08", "close": 24.7525, "volume": 28426.0}, {"date": "2025-08-11", "close": 23.7954, "volume": 46905.0}, {"date": "2025-08-12", "close": 24.6025, "volume": 22845.0}, {"date": "2025-08-13", "close": 25.2025, "volume": 45700.0}, {"date": "2025-08-14", "close": 25.2505, "volume": 17254.0}, {"date": "2025-08-15", "close": 26.9517, "volume": 27469.0}, {"date": "2025-08-18", "close": 26.7717, "volume": 14029.0}, {"date": "2025-08-19", "close": 25.8026, "volume": 11396.0}, {"date": "2025-08-20", "close": 25.6601, "volume": 10377.0}, {"date": "2025-08-21", "close": 26.2706, "volume": 6239.0}, {"date": "2025-08-22", "close": 26.4851, "volume": 12142.0}, {"date": "2025-08-25", "close": 30.303, "volume": 87988.0}, {"date": "2025-08-26", "close": 29.2859, "volume": 36679.0}, {"date": "2025-08-27", "close": 29.556, "volume": 85175.0}, {"date": "2025-08-28", "close": 35.7036, "volume": 578708.0}, {"date": "2025-08-29", "close": 33.6034, "volume": 102805.0}, {"date": "2025-09-02", "close": 32.4032, "volume": 54488.0}, {"date": "2025-09-03", "close": 31.5032, "volume": 50582.0}, {"date": "2025-09-04", "close": 31.8032, "volume": 41963.0}, {"date": "2025-09-05", "close": 30.9031, "volume": 40876.0}, {"date": "2025-09-08", "close": 31.5032, "volume": 23292.0}, {"date": "2025-09-09", "close": 30.9031, "volume": 20221.0}, {"date": "2025-09-10", "close": 30.003, "volume": 35724.0}, {"date": "2025-09-11", "close": 29.793, "volume": 22501.0}, {"date": "2025-09-12", "close": 29.568, "volume": 19723.0}, {"date": "2025-09-15", "close": 32.4032, "volume": 152922.0}, {"date": "2025-09-16", "close": 30.6031, "volume": 54376.0}, {"date": "2025-09-17", "close": 30.6031, "volume": 34419.0}, {"date": "2025-09-18", "close": 31.2031, "volume": 50350.0}, {"date": "2025-09-19", "close": 31.5032, "volume": 29550.0}, {"date": "2025-09-22", "close": 32.1032, "volume": 32846.0}, {"date": "2025-09-23", "close": 31.5032, "volume": 21861.0}, {"date": "2025-09-24", "close": 31.5032, "volume": 18069.0}, {"date": "2025-09-25", "close": 30.9031, "volume": 20755.0}, {"date": "2025-09-26", "close": 30.6031, "volume": 11394.0}, {"date": "2025-09-29", "close": 30.6031, "volume": 16847.0}, {"date": "2025-09-30", "close": 30.453, "volume": 13859.0}, {"date": "2025-10-01", "close": 29.4779, "volume": 36639.0}, {"date": "2025-10-02", "close": 29.703, "volume": 15412.0}, {"date": "2025-10-03", "close": 28.9229, "volume": 587034.0}, {"date": "2025-10-06", "close": 30.003, "volume": 378915.0}, {"date": "2025-10-07", "close": 30.0, "volume": 99561.0}, {"date": "2025-10-08", "close": 29.739, "volume": 58245.0}, {"date": "2025-10-09", "close": 28.9319, "volume": 42365.0}, {"date": "2025-10-10", "close": 26.1386, "volume": 75750.0}, {"date": "2025-10-13", "close": 25.3165, "volume": 34943.0}, {"date": "2025-10-14", "close": 25.3405, "volume": 58070.0}, {"date": "2025-10-15", "close": 25.8116, "volume": 19077.0}, {"date": "2025-10-16", "close": 24.7735, "volume": 19507.0}, {"date": "2025-10-17", "close": 24.4614, "volume": 18379.0}, {"date": "2025-10-20", "close": 25.6946, "volume": 17055.0}, {"date": "2025-10-21", "close": 25.0015, "volume": 13809.0}, {"date": "2025-10-22", "close": 23.8164, "volume": 20713.0}, {"date": "2025-10-23", "close": 24.1674, "volume": 10613.0}, {"date": "2025-10-24", "close": 24.1404, "volume": 13280.0}, {"date": "2025-10-27", "close": 23.8224, "volume": 19051.0}, {"date": "2025-10-28", "close": 22.9463, "volume": 22507.0}, {"date": "2025-10-29", "close": 22.4062, "volume": 16737.0}, {"date": "2025-10-30", "close": 21.3021, "volume": 19172.0}, {"date": "2025-10-31", "close": 21.3771, "volume": 11045.0}, {"date": "2025-11-03", "close": 21.8302, "volume": 31184.0}, {"date": "2025-11-04", "close": 21.7252, "volume": 11854.0}, {"date": "2025-11-05", "close": 21.3021, "volume": 10103.0}, {"date": "2025-11-06", "close": 20.7831, "volume": 13822.0}, {"date": "2025-11-07", "close": 20.6751, "volume": 14480.0}, {"date": "2025-11-10", "close": 21.6292, "volume": 16443.0}, {"date": "2025-11-11", "close": 20.7231, "volume": 17309.0}, {"date": "2025-11-12", "close": 21.2361, "volume": 9757.0}, {"date": "2025-11-13", "close": 21.3021, "volume": 12503.0}, {"date": "2025-11-14", "close": 21.3861, "volume": 8801.0}, {"date": "2025-11-17", "close": 21.2601, "volume": 15001.0}, {"date": "2025-11-18", "close": 21.6862, "volume": 16934.0}, {"date": "2025-11-19", "close": 20.9901, "volume": 16585.0}, {"date": "2025-11-20", "close": 19.4719, "volume": 25520.0}, {"date": "2025-11-21", "close": 19.802, "volume": 16413.0}, {"date": "2025-11-24", "close": 21.4101, "volume": 13416.0}, {"date": "2025-11-25", "close": 20.9871, "volume": 9166.0}, {"date": "2025-11-26", "close": 21.0246, "volume": 5215.0}, {"date": "2025-11-28", "close": 21.6562, "volume": 7145.0}, {"date": "2025-12-01", "close": 21.4551, "volume": 5114.0}, {"date": "2025-12-02", "close": 21.1011, "volume": 5529.0}, {"date": "2025-12-03", "close": 21.0891, "volume": 4214.0}, {"date": "2025-12-04", "close": 20.369, "volume": 17877.0}, {"date": "2025-12-05", "close": 20.5941, "volume": 31815.0}, {"date": "2025-12-08", "close": 20.5341, "volume": 7748.0}, {"date": "2025-12-09", "close": 20.8491, "volume": 11045.0}, {"date": "2025-12-10", "close": 21.4971, "volume": 12986.0}, {"date": "2025-12-11", "close": 20.7381, "volume": 10128.0}, {"date": "2025-12-12", "close": 19.928, "volume": 10575.0}, {"date": "2025-12-15", "close": 19.2019, "volume": 13139.0}, {"date": "2025-12-16", "close": 18.7729, "volume": 12891.0}, {"date": "2025-12-17", "close": 20.402, "volume": 30902.0}, {"date": "2025-12-18", "close": 19.946, "volume": 9563.0}, {"date": "2025-12-19", "close": 20.249, "volume": 9154.0}, {"date": "2025-12-22", "close": 19.661, "volume": 15278.0}, {"date": "2025-12-23", "close": 19.802, "volume": 4976.0}, {"date": "2025-12-24", "close": 20.003, "volume": 8444.0}, {"date": "2025-12-26", "close": 19.94, "volume": 8839.0}, {"date": "2025-12-29", "close": 19.4749, "volume": 16456.0}, {"date": "2025-12-30", "close": 18.3018, "volume": 27163.0}, {"date": "2025-12-31", "close": 18.3048, "volume": 23982.0}, {"date": "2026-01-02", "close": 18.9019, "volume": 9935.0}, {"date": "2026-01-05", "close": 19.502, "volume": 7185.0}, {"date": "2026-01-06", "close": 19.997, "volume": 6745.0}, {"date": "2026-01-07", "close": 20.5671, "volume": 7581.0}, {"date": "2026-01-08", "close": 21.0621, "volume": 8958.0}, {"date": "2026-01-09", "close": 21.3111, "volume": 8548.0}, {"date": "2026-01-12", "close": 20.147, "volume": 28141.0}, {"date": "2026-01-13", "close": 19.736, "volume": 6014.0}, {"date": "2026-01-14", "close": 20.363, "volume": 7853.0}, {"date": "2026-01-15", "close": 20.5131, "volume": 4672.0}, {"date": "2026-01-16", "close": 20.402, "volume": 7315.0}, {"date": "2026-01-20", "close": 19.2199, "volume": 9711.0}, {"date": "2026-01-21", "close": 19.2769, "volume": 5673.0}, {"date": "2026-01-22", "close": 19.835, "volume": 10150.0}, {"date": "2026-01-23", "close": 19.3219, "volume": 4537.0}, {"date": "2026-01-26", "close": 19.517, "volume": 4758.0}, {"date": "2026-01-27", "close": 18.9019, "volume": 6685.0}, {"date": "2026-01-28", "close": 18.9019, "volume": 4998.0}, {"date": "2026-01-29", "close": 18.4818, "volume": 15568.0}, {"date": "2026-01-30", "close": 18.3348, "volume": 3378.0}, {"date": "2026-02-02", "close": 18.4938, "volume": 9773.0}, {"date": "2026-02-03", "close": 18.3018, "volume": 5782.0}, {"date": "2026-02-04", "close": 17.7918, "volume": 9193.0}, {"date": "2026-02-05", "close": 16.5377, "volume": 11077.0}, {"date": "2026-02-06", "close": 17.7018, "volume": 4438.0}, {"date": "2026-02-09", "close": 17.7348, "volume": 9929.0}, {"date": "2026-02-10", "close": 18.0618, "volume": 3129.0}, {"date": "2026-02-11", "close": 17.7348, "volume": 2194.0}, {"date": "2026-02-12", "close": 17.1917, "volume": 6048.0}, {"date": "2026-02-13", "close": 17.1017, "volume": 3430.0}, {"date": "2026-02-17", "close": 17.0357, "volume": 4839.0}, {"date": "2026-02-18", "close": 17.4107, "volume": 3682.0}, {"date": "2026-02-19", "close": 17.3897, "volume": 4525.0}, {"date": "2026-02-20", "close": 17.1377, "volume": 4396.0}, {"date": "2026-02-23", "close": 17.1617, "volume": 5607.0}, {"date": "2026-02-24", "close": 17.4347, "volume": 3132.0}, {"date": "2026-02-25", "close": 18.0528, "volume": 7185.0}, {"date": "2026-02-26", "close": 17.7588, "volume": 4942.0}, {"date": "2026-02-27", "close": 17.3357, "volume": 7325.0}, {"date": "2026-03-02", "close": 19.0849, "volume": 12980.0}, {"date": "2026-03-03", "close": 18.3408, "volume": 2638.0}, {"date": "2026-03-04", "close": 19.541, "volume": 7778.0}, {"date": "2026-03-05", "close": 19.547, "volume": 7987.0}, {"date": "2026-03-06", "close": 18.9019, "volume": 4343.0}, {"date": "2026-03-09", "close": 18.3888, "volume": 4829.0}, {"date": "2026-03-10", "close": 18.4368, "volume": 2835.0}, {"date": "2026-03-11", "close": 20.072, "volume": 43245.0}, {"date": "2026-03-12", "close": 20.6691, "volume": 14826.0}, {"date": "2026-03-13", "close": 20.7021, "volume": 9035.0}, {"date": "2026-03-16", "close": 21.9022, "volume": 19266.0}, {"date": "2026-03-17", "close": 19.952, "volume": 23092.0}, {"date": "2026-03-18", "close": 18.0048, "volume": 21076.0}, {"date": "2026-03-19", "close": 18.8719, "volume": 11160.0}, {"date": "2026-03-20", "close": 18.8539, "volume": 15174.0}, {"date": "2026-03-23", "close": 19.1269, "volume": 11896.0}, {"date": "2026-03-24", "close": 18.2688, "volume": 15334.0}, {"date": "2026-03-25", "close": 17.6418, "volume": 26014.0}, {"date": "2026-03-26", "close": 11.7042, "volume": 139046.0}, {"date": "2026-03-27", "close": 11.2451, "volume": 28248.0}, {"date": "2026-03-30", "close": 8.4158, "volume": 99921.0}, {"date": "2026-03-31", "close": 9.0309, "volume": 35546.0}, {"date": "2026-04-01", "close": 9.0309, "volume": 26691.0}, {"date": "2026-04-02", "close": 9.0009, "volume": 17610.0}, {"date": "2026-04-06", "close": 9.0519, "volume": 14938.0}, {"date": "2026-04-07", "close": 9.901, "volume": 44448.0}, {"date": "2026-04-08", "close": 10.129, "volume": 13029.0}, {"date": "2026-04-09", "close": 10.201, "volume": 10257.0}, {"date": "2026-04-10", "close": 9.7, "volume": 8548.0}, {"date": "2026-04-13", "close": 10.123, "volume": 12099.0}, {"date": "2026-04-14", "close": 10.6421, "volume": 8658.0}, {"date": "2026-04-15", "close": 10.6571, "volume": 6614.0}, {"date": "2026-04-16", "close": 10.8971, "volume": 10273.0}, {"date": "2026-04-17", "close": 10.7711, "volume": 7255.0}, {"date": "2026-04-20", "close": 10.8641, "volume": 14197.0}, {"date": "2026-04-21", "close": 10.5011, "volume": 13342.0}, {"date": "2026-04-22", "close": 10.7231, "volume": 12539.0}, {"date": "2026-04-23", "close": 8.7489, "volume": 62663.0}, {"date": "2026-04-24", "close": 8.4038, "volume": 17773.0}, {"date": "2026-04-27", "close": 8.5209, "volume": 15729.0}, {"date": "2026-04-28", "close": 8.2088, "volume": 40995.0}, {"date": "2026-04-29", "close": 8.1038, "volume": 8045.0}, {"date": "2026-04-30", "close": 8.5809, "volume": 9089.0}, {"date": "2026-05-01", "close": 9.0399, "volume": 17275.0}, {"date": "2026-05-04", "close": 8.8119, "volume": 8265.0}, {"date": "2026-05-05", "close": 8.5419, "volume": 29512.0}, {"date": "2026-05-06", "close": 7.9808, "volume": 21482.0}, {"date": "2026-05-07", "close": 7.5008, "volume": 26277.0}, {"date": "2026-05-08", "close": 7.2007, "volume": 17406.0}, {"date": "2026-05-11", "close": 7.2007, "volume": 17502.0}, {"date": "2026-05-12", "close": 7.2007, "volume": 19723.0}, {"date": "2026-05-13", "close": 7.1107, "volume": 13335.0}, {"date": "2026-05-14", "close": 7.2307, "volume": 13525.0}, {"date": "2026-05-15", "close": 6.8947, "volume": 13457.0}, {"date": "2026-05-18", "close": 6.6007, "volume": 19673.0}, {"date": "2026-05-19", "close": 6.8407, "volume": 49264.0}, {"date": "2026-05-20", "close": 7.0657, "volume": 47360.0}, {"date": "2026-05-21", "close": 7.0717, "volume": 17459.0}, {"date": "2026-05-22", "close": 7.0507, "volume": 17496.0}, {"date": "2026-05-26", "close": 6.7957, "volume": 22500.0}, {"date": "2026-05-27", "close": 6.7597, "volume": 15953.0}, {"date": "2026-05-28", "close": 6.8437, "volume": 20495.0}, {"date": "2026-05-29", "close": 6.5707, "volume": 28118.0}, {"date": "2026-06-01", "close": 6.0336, "volume": 119269.0}, {"date": "2026-06-02", "close": 4.1704, "volume": 632662.0}, {"date": "2026-06-03", "close": 4.5515, "volume": 120583.0}, {"date": "2026-06-04", "close": 5.22, "volume": 161367.0}, {"date": "2026-06-05", "close": 4.365, "volume": 77202.0}, {"date": "2026-06-08", "close": 3.64, "volume": 108554.0}, {"date": "2026-06-09", "close": 2.81, "volume": 140824.0}, {"date": "2026-06-10", "close": 2.54, "volume": 110540.0}, {"date": "2026-06-11", "close": 2.68, "volume": 165396.0}, {"date": "2026-06-12", "close": 2.39, "volume": 89258.0}, {"date": "2026-06-15", "close": 2.18, "volume": 131018.0}, {"date": "2026-06-16", "close": 2.13, "volume": 96437.0}, {"date": "2026-06-17", "close": 6.4, "volume": 152922500.0}, {"date": "2026-06-18", "close": 5.4, "volume": 5291962.0}, {"date": "2026-06-22", "close": 5.93, "volume": 15902660.0}, {"date": "2026-06-23", "close": 6.12, "volume": 9031981.0}, {"date": "2026-06-24", "close": 9.3, "volume": 13660680.0}, {"date": "2026-06-25", "close": 7.02, "volume": 1571013.0}, {"date": "2026-06-26", "close": 5.96, "volume": 779450.0}, {"date": "2026-06-29", "close": 5.26, "volume": 484588.0}, {"date": "2026-06-30", "close": 4.86, "volume": 274625.0}, {"date": "2026-07-01", "close": 5.28, "volume": 351964.0}, {"date": "2026-07-02", "close": 5.36, "volume": 150840.0}, {"date": "2026-07-06", "close": 4.61, "volume": 1741209.0}, {"date": "2026-07-07", "close": 4.18, "volume": 166870.0}, {"date": "2026-07-08", "close": 4.09, "volume": 93999.0}, {"date": "2026-07-09", "close": 3.89, "volume": 177656.0}, {"date": "2026-07-10", "close": 3.65, "volume": 127528.0}, {"date": "2026-07-13", "close": 3.54, "volume": 99396.0}, {"date": "2026-07-14", "close": 3.6, "volume": 105174.0}, {"date": "2026-07-15", "close": 3.6, "volume": 87005.0}, {"date": "2026-07-16", "close": 3.66, "volume": 115541.0}, {"date": "2026-07-17", "close": 3.65, "volume": 50358.0}, {"date": "2026-07-20", "close": 3.33, "volume": 131686.0}, {"date": "2026-07-21", "close": 3.36, "volume": 60125.0}, {"date": "2026-07-22", "close": 3.33, "volume": 70692.0}, {"date": "2026-07-23", "close": 3.23, "volume": 97378.0}, {"date": "2026-07-24", "close": 3.08, "volume": 75256.0}, {"date": "2026-07-27", "close": 2.88, "volume": 78574.0}, {"date": "2026-07-28", "close": 2.79, "volume": 45066.0}, {"date": "2026-07-29", "close": 2.88, "volume": 96492.0}, {"date": "2026-07-30", "close": 2.89, "volume": 37047.0}, {"date": "2026-07-31", "close": 2.89, "volume": 53351.0}, {"date": "2026-08-03", "close": 2.78, "volume": 71442.0}, {"date": "2026-08-04", "close": 3.13, "volume": 187772.0}, {"date": "2026-08-05", "close": 3.21, "volume": 71515.0}, {"date": "2026-08-06", "close": 3.08, "volume": 89064.0}, {"date": "2026-08-07", "close": 3.08, "volume": 45137.0}, {"date": "2026-08-10", "close": 3.28, "volume": 40221.0}, {"date": "2026-08-11", "close": 3.51, "volume": 83955.0}, {"date": "2026-08-12", "close": 3.105, "volume": 111856.0}, {"date": "2026-08-13", "close": 3.0, "volume": 83850.0}, {"date": "2026-08-14", "close": 3.02, "volume": 50756.0}, {"date": "2026-08-17", "close": 2.82, "volume": 99678.0}, {"date": "2026-08-18", "close": 2.6, "volume": 156466.0}, {"date": "2026-08-19", "close": 2.52, "volume": 67298.0}, {"date": "2026-08-20", "close": 2.45, "volume": 992794.0}, {"date": "2026-08-21", "close": 2.43, "volume": 107492.0}, {"date": "2026-08-24", "close": 2.27, "volume": 656683.0}, {"date": "2026-08-25", "close": 2.28, "volume": 110814.0}, {"date": "2026-08-26", "close": 2.29, "volume": 98415.0}, {"date": "2026-08-27", "close": 2.29, "volume": 90114.0}, {"date": "2026-08-28", "close": 2.3, "volume": 84900.0}, {"date": "2026-08-31", "close": 2.28, "volume": 64429.0}, {"date": "2026-09-01", "close": 2.28, "volume": 49781.0}, {"date": "2026-09-02", "close": 2.26, "volume": 71335.0}, {"date": "2026-09-03", "close": 2.2, "volume": 49960.0}, {"date": "2026-09-04", "close": 2.23, "volume": 58439.0}, {"date": "2026-09-08", "close": 2.21, "volume": 54004.0}, {"date": "2026-09-09", "close": 2.11, "volume": 67119.0}, {"date": "2026-09-10", "close": 2.14, "volume": 278947.0}, {"date": "2026-09-11", "close": 2.21, "volume": 211895.0}, {"date": "2026-09-14", "close": 2.09, "volume": 73797.0}, {"date": "2026-09-15", "close": 2.05, "volume": 95373.0}, {"date": "2026-09-16", "close": 2.06, "volume": 81473.0}, {"date": "2026-09-17", "close": 1.99, "volume": 159133.0}, {"date": "2026-09-18", "close": 1.96, "volume": 80265.0}], "refreshing": true}