{"ticker": "GIPR", "overview": {"cik": "1651721", "ticker": "GIPR", "name": "GENERATION INCOME PROPERTIES, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0000897069-26-001562", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0000897069-26-001544", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316965", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310331", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307839", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001193125-26-300342", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300331", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0000897069-26-001421", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251789", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-01", "title": "Form 424B4", "accession": "0001193125-26-250992", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001796", "price_sensitive": false}, {"form": "S-11", "date": "2026-05-26", "title": "Form S-11", "accession": "0001193125-26-237445", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237015", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-22", "title": "Form 8-K/A", "accession": "0001193125-26-237014", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0000897069-26-001152", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0000897069-26-001145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-227255", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221748", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173959", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170838", "price_sensitive": true}, {"form": "DRS", "date": "2026-04-21", "title": "Form DRS", "accession": "0001193125-26-166963", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-20", "title": "Form 10-K/A", "accession": "0001193125-26-163934", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-161901", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0000897069-26-000893", "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": "GIPR", "has_prices": true, "as_of": "2026-09-18", "last": 0.7183, "prev_close": 0.4395, "change": 0.27880000000000005, "change_pct": 0.6343572241183164, "session_volume": 299404600.0, "vwap_5": 0.6443114862243072, "vwap_20": 0.6547356769497078, "vwap_60": 0.6549874865711718, "vwap_250": 0.9292020701737133, "high_52w": 12.6, "low_52w": 0.2919, "avg_volume_20": 42260851.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012901-26-000004", "src": "13DG", "ticker": "GIPR", "cik": "1651721", "company": "GENERATION INCOME PROPERTIES, INC.", "company_raw": "GENERATION INCOME PROPERTIES, INC.", "who": "First City Investment Group, LLC", "who_key": "First City Investment Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "First City Investment Group, LLC moves to a 2% passive stake in GIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012901/0002012901-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "13DG-0001172661-26-003582", "src": "13DG", "ticker": "GIPR", "cik": "1651721", "company": "GENERATION INCOME PROPERTIES, INC.", "company_raw": "GENERATION INCOME PROPERTIES, INC.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in GIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003582-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000897069-26-001562", "src": "INSIDERS", "ticker": "GIPR", "cik": "1651721", "company": "GENERATION INCOME PROPERTIES, INC.", "company_raw": "GENERATION INCOME PROPERTIES, INC.", "who": "David Sobelman", "who_key": "Sobelman David", "role": "Chairman, President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on GIPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651721/000089706926001562/0000897069-26-001562-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0000897069-26-001544", "src": "13DG", "ticker": "GIPR", "cik": "1651721", "company": "GENERATION INCOME PROPERTIES, INC.", "company_raw": "GENERATION INCOME PROPERTIES, INC.", "who": "Generation Income Properties, Inc.", "who_key": "GENERATION INCOME PROPERTIES, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GENERATION INCOME PROPERTIES, INC. takes a 15.56% activist stake in GIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651721/0000897069-26-001544-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-24", "mins": 146324}], "recent_buys": [], "institutional": [{"id": "13DG-0002012901-26-000004", "src": "13DG", "ticker": "GIPR", "cik": "1651721", "company": "GENERATION INCOME PROPERTIES, INC.", "company_raw": "GENERATION INCOME PROPERTIES, INC.", "who": "First City Investment Group, LLC", "who_key": "First City Investment Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "First City Investment Group, LLC moves to a 2% passive stake in GIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012901/0002012901-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "13DG-0001172661-26-003582", "src": "13DG", "ticker": "GIPR", "cik": "1651721", "company": "GENERATION INCOME PROPERTIES, INC.", "company_raw": "GENERATION INCOME PROPERTIES, INC.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in GIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003582-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000897069-26-001544", "src": "13DG", "ticker": "GIPR", "cik": "1651721", "company": "GENERATION INCOME PROPERTIES, INC.", "company_raw": "GENERATION INCOME PROPERTIES, INC.", "who": "Generation Income Properties, Inc.", "who_key": "GENERATION INCOME PROPERTIES, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GENERATION INCOME PROPERTIES, INC. takes a 15.56% activist stake in GIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651721/0000897069-26-001544-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-24", "mins": 146324}], "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": "Generation Income Properties Inc. - Warrant", "new_value": "GENERATION INCOME PROPERTIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001651721", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001651721", "applied": 1, "detected_at": "2026-10-24T19:05:03.241745"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0000897069-26-001562", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0000897069-26-001544", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316965", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310331", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307839", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001193125-26-300342", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300331", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0000897069-26-001421", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251789", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-01", "title": "Form 424B4", "accession": "0001193125-26-250992", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001796", "price_sensitive": false}, {"form": "S-11", "date": "2026-05-26", "title": "Form S-11", "accession": "0001193125-26-237445", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237015", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-22", "title": "Form 8-K/A", "accession": "0001193125-26-237014", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0000897069-26-001152", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0000897069-26-001145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-227255", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221748", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173959", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170838", "price_sensitive": true}, {"form": "DRS", "date": "2026-04-21", "title": "Form DRS", "accession": "0001193125-26-166963", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-20", "title": "Form 10-K/A", "accession": "0001193125-26-163934", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-161901", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0000897069-26-000893", "price_sensitive": false}], "performance": {"ticker": "GIPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-12", "close": 1.0, "volume": null}, {"date": "2020-10-13", "close": 1.0, "volume": null}, {"date": "2020-10-14", "close": 1.0, "volume": null}, {"date": "2020-10-15", "close": 1.0, "volume": null}, {"date": "2020-10-16", "close": 1.0, "volume": null}, {"date": "2020-10-19", "close": 1.0, "volume": null}, {"date": "2020-10-20", "close": 1.0, "volume": null}, {"date": "2020-10-21", "close": 1.0, "volume": null}, {"date": "2020-10-22", "close": 1.0, "volume": null}, {"date": "2020-10-23", "close": 1.0, "volume": null}, {"date": "2020-10-26", "close": 1.0, "volume": null}, {"date": "2020-10-27", "close": 1.0, "volume": null}, {"date": "2020-10-28", "close": 1.0, "volume": null}, {"date": "2020-10-29", "close": 1.0, "volume": null}, {"date": "2020-10-30", "close": 1.0, "volume": null}, {"date": "2020-11-02", "close": 1.0, "volume": null}, {"date": "2020-11-03", "close": 1.0, "volume": null}, {"date": "2020-11-04", "close": 1.0, "volume": null}, {"date": "2020-11-05", "close": 1.0, "volume": null}, {"date": "2020-11-06", "close": 1.0, "volume": null}, {"date": "2020-11-09", "close": 1.0, "volume": null}, {"date": "2020-11-10", "close": 1.0, "volume": null}, {"date": "2020-11-11", "close": 1.0, "volume": null}, {"date": "2020-11-12", "close": 1.0, "volume": null}, {"date": "2020-11-13", "close": 1.0, "volume": null}, {"date": "2020-11-16", "close": 1.0, "volume": null}, {"date": "2020-11-17", "close": 1.0, "volume": null}, {"date": "2020-11-18", "close": 1.0, "volume": null}, {"date": "2020-11-19", "close": 1.0, "volume": null}, {"date": "2020-11-20", "close": 1.0, "volume": null}, {"date": "2020-11-23", "close": 1.0, "volume": null}, {"date": "2020-11-24", "close": 1.0, "volume": null}, {"date": "2020-11-25", "close": 1.0, "volume": null}, {"date": "2020-11-27", "close": 1.0, "volume": null}, {"date": "2020-11-30", "close": 1.0, "volume": null}, {"date": "2020-12-01", "close": 1.0, "volume": null}, {"date": "2020-12-02", "close": 1.0, "volume": null}, {"date": "2020-12-03", "close": 1.0, "volume": null}, {"date": "2020-12-04", "close": 1.0, "volume": null}, {"date": "2020-12-07", "close": 1.0, "volume": null}, {"date": "2020-12-08", "close": 1.0, "volume": null}, {"date": "2020-12-09", "close": 1.0, "volume": null}, {"date": "2020-12-10", "close": 1.0, "volume": null}, {"date": "2020-12-11", "close": 1.0, "volume": null}, {"date": "2020-12-14", "close": 1.0, "volume": null}, {"date": "2020-12-15", "close": 1.0, "volume": null}, {"date": "2020-12-16", "close": 1.0, "volume": null}, {"date": "2020-12-17", "close": 1.0, "volume": null}, {"date": "2020-12-18", "close": 1.0, "volume": null}, {"date": "2020-12-21", "close": 1.0, "volume": null}, {"date": "2020-12-22", "close": 1.0, "volume": null}, {"date": "2020-12-23", "close": 1.0, "volume": null}, {"date": "2020-12-24", "close": 1.0, "volume": null}, {"date": "2020-12-28", "close": 1.0, "volume": null}, {"date": "2020-12-29", "close": 1.0, "volume": null}, {"date": "2020-12-30", "close": 1.0, "volume": null}, {"date": "2020-12-31", "close": 1.0, "volume": null}, {"date": "2021-01-04", "close": 1.0, "volume": null}, {"date": "2021-01-05", "close": 1.0, "volume": null}, {"date": "2021-01-06", "close": 1.0, "volume": null}, {"date": "2021-01-07", "close": 1.0, "volume": null}, {"date": "2021-01-08", "close": 1.0, "volume": null}, {"date": "2021-01-11", "close": 1.0, "volume": null}, {"date": "2021-01-12", "close": 1.0, "volume": null}, {"date": "2021-01-13", "close": 1.0, "volume": null}, {"date": "2021-01-14", "close": 1.0, "volume": null}, {"date": "2021-01-15", "close": 1.0, "volume": null}, {"date": "2021-01-19", "close": 1.0, "volume": null}, {"date": "2021-01-20", "close": 1.0, "volume": null}, {"date": "2021-01-21", "close": 1.0, "volume": null}, {"date": "2021-01-22", "close": 1.0, "volume": null}, {"date": "2021-01-25", "close": 1.0, "volume": null}, {"date": "2021-01-26", "close": 1.0, "volume": null}, {"date": "2021-01-27", "close": 1.0, "volume": null}, {"date": "2021-01-28", "close": 1.0, "volume": null}, {"date": "2021-01-29", "close": 1.0, "volume": null}, {"date": "2021-02-01", "close": 1.0, "volume": null}, {"date": "2021-02-02", "close": 1.0, "volume": null}, {"date": "2021-02-03", "close": 1.0, "volume": null}, {"date": "2021-02-04", "close": 1.0, "volume": null}, {"date": "2021-02-05", "close": 1.0, "volume": null}, {"date": "2021-02-08", "close": 1.0, "volume": null}, {"date": "2021-02-09", "close": 1.0, "volume": null}, {"date": "2021-02-10", "close": 1.0, "volume": null}, {"date": "2021-02-11", "close": 1.0, "volume": null}, {"date": "2021-02-12", "close": 1.0, "volume": null}, {"date": "2021-02-16", "close": 1.0, "volume": null}, {"date": "2021-02-17", "close": 1.0, "volume": null}, {"date": "2021-02-18", "close": 1.0, "volume": null}, {"date": "2021-02-19", "close": 1.0, "volume": null}, {"date": "2021-02-22", "close": 1.0, "volume": null}, {"date": "2021-02-23", "close": 1.0, "volume": null}, {"date": "2021-02-24", "close": 1.0, "volume": null}, {"date": "2021-02-25", "close": 1.0, "volume": null}, {"date": "2021-02-26", "close": 1.0, "volume": null}, {"date": "2021-03-01", "close": 1.0, "volume": null}, {"date": "2021-03-02", "close": 1.0, "volume": null}, {"date": "2021-03-03", "close": 1.0, "volume": null}, {"date": "2021-03-04", "close": 1.0, "volume": null}, {"date": "2021-03-05", "close": 1.0, "volume": null}, {"date": "2021-03-08", "close": 1.0, "volume": null}, {"date": "2021-03-09", "close": 1.0, "volume": null}, {"date": "2021-03-10", "close": 1.0, "volume": null}, {"date": "2021-03-11", "close": 1.0, "volume": null}, {"date": "2021-03-12", "close": 1.0, "volume": null}, {"date": "2021-03-15", "close": 1.0, "volume": null}, {"date": "2021-03-16", "close": 1.0, "volume": null}, {"date": "2021-03-17", "close": 1.0, "volume": null}, {"date": "2021-03-18", "close": 1.0, "volume": null}, {"date": "2021-03-19", "close": 1.0, "volume": null}, {"date": "2021-03-22", "close": 1.0, "volume": null}, {"date": "2021-03-23", "close": 1.0, "volume": null}, {"date": "2021-03-24", "close": 1.0, "volume": null}, {"date": "2021-03-25", "close": 1.0, "volume": null}, {"date": "2021-03-26", "close": 1.0, "volume": null}, {"date": "2021-03-29", "close": 1.0, "volume": null}, {"date": "2021-03-30", "close": 1.0, "volume": null}, {"date": "2021-03-31", "close": 1.0, "volume": null}, {"date": "2021-04-01", "close": 1.0, "volume": null}, {"date": "2021-04-05", "close": 1.0, "volume": null}, {"date": "2021-04-06", "close": 1.0, "volume": null}, {"date": "2021-04-07", "close": 1.0, "volume": null}, {"date": "2021-04-08", "close": 1.0, "volume": null}, {"date": "2021-04-09", "close": 1.0, "volume": null}, {"date": "2021-04-12", "close": 1.0, "volume": null}, {"date": "2021-04-13", "close": 1.0, "volume": null}, {"date": "2021-04-14", "close": 1.0, "volume": null}, {"date": "2021-04-15", "close": 1.0, "volume": null}, {"date": "2021-04-16", "close": 1.0, "volume": null}, {"date": "2021-04-19", "close": 1.0, "volume": null}, {"date": "2021-04-20", "close": 1.0, "volume": null}, {"date": "2021-04-21", "close": 1.0, "volume": null}, {"date": "2021-04-22", "close": 1.0, "volume": null}, {"date": "2021-04-23", "close": 1.0, "volume": null}, {"date": "2021-04-26", "close": 1.0, "volume": null}, {"date": "2021-04-27", "close": 1.0, "volume": null}, {"date": "2021-04-28", "close": 1.0, "volume": null}, {"date": "2021-04-29", "close": 1.0, "volume": null}, {"date": "2021-04-30", "close": 1.0, "volume": null}, {"date": "2021-05-03", "close": 1.0, "volume": null}, {"date": "2021-05-04", "close": 1.0, "volume": null}, {"date": "2021-05-05", "close": 1.0, "volume": null}, {"date": "2021-05-06", "close": 1.0, "volume": null}, {"date": "2021-05-07", "close": 1.0, "volume": null}, {"date": "2021-05-10", "close": 1.0, "volume": null}, {"date": "2021-05-11", "close": 1.0, "volume": null}, {"date": "2021-05-12", "close": 1.0, "volume": null}, {"date": "2021-05-13", "close": 1.0, "volume": null}, {"date": "2021-05-14", "close": 1.0, "volume": null}, {"date": "2021-05-17", "close": 1.0, "volume": null}, {"date": "2021-05-18", "close": 1.0, "volume": null}, {"date": "2021-05-19", "close": 1.0, "volume": null}, {"date": "2021-05-20", "close": 1.0, "volume": null}, {"date": "2021-05-21", "close": 1.0, "volume": null}, {"date": "2021-05-24", "close": 1.0, "volume": null}, {"date": "2021-05-25", "close": 1.0, "volume": null}, {"date": "2021-05-26", "close": 1.0, "volume": null}, {"date": "2021-05-27", "close": 1.0, "volume": null}, {"date": "2021-05-28", "close": 1.0, "volume": null}, {"date": "2021-06-01", "close": 1.0, "volume": null}, {"date": "2021-06-02", "close": 1.0, "volume": null}, {"date": "2021-06-03", "close": 1.0, "volume": null}, {"date": "2021-06-04", "close": 1.0, "volume": null}, {"date": "2021-06-07", "close": 1.0, "volume": null}, {"date": "2021-06-08", "close": 1.0, "volume": null}, {"date": "2021-06-09", "close": 1.0, "volume": null}, {"date": "2021-06-10", "close": 1.0, "volume": null}, {"date": "2021-06-11", "close": 1.0, "volume": null}, {"date": "2021-06-14", "close": 1.0, "volume": null}, {"date": "2021-06-15", "close": 1.0, "volume": null}, {"date": "2021-06-16", "close": 1.0, "volume": null}, {"date": "2021-06-17", "close": 1.0, "volume": null}, {"date": "2021-06-18", "close": 1.0, "volume": null}, {"date": "2021-06-21", "close": 1.0, "volume": null}, {"date": "2021-06-22", "close": 1.0, "volume": null}, {"date": "2021-06-23", "close": 1.0, "volume": null}, {"date": "2021-06-24", "close": 1.0, "volume": null}, {"date": "2021-06-25", "close": 1.0, "volume": null}, {"date": "2021-06-28", "close": 1.0, "volume": null}, {"date": "2021-06-29", "close": 1.0, "volume": null}, {"date": "2021-06-30", "close": 1.0, "volume": null}, {"date": "2021-07-01", "close": 1.0, "volume": null}, {"date": "2021-07-02", "close": 1.0, "volume": null}, {"date": "2021-07-06", "close": 1.0, "volume": null}, {"date": "2021-07-07", "close": 1.0, "volume": null}, {"date": "2021-07-08", "close": 1.0, "volume": null}, {"date": "2021-07-09", "close": 1.0, "volume": null}, {"date": "2021-07-12", "close": 1.0, "volume": null}, {"date": "2021-07-13", "close": 1.0, "volume": null}, {"date": "2021-07-14", "close": 1.0, "volume": null}, {"date": "2021-07-15", "close": 1.0, "volume": null}, {"date": "2021-07-16", "close": 1.0, "volume": null}, {"date": "2021-07-19", "close": 1.0, "volume": null}, {"date": "2021-07-20", "close": 1.0, "volume": null}, {"date": "2021-07-21", "close": 1.0, "volume": null}, {"date": "2021-07-22", "close": 1.0, "volume": null}, {"date": "2021-07-23", "close": 1.0, "volume": null}, {"date": "2021-07-26", "close": 1.0, "volume": null}, {"date": "2021-07-27", "close": 1.0, "volume": null}, {"date": "2021-07-28", "close": 1.0, "volume": null}, {"date": "2021-07-29", "close": 1.0, "volume": null}, {"date": "2021-07-30", "close": 1.0, "volume": null}, {"date": "2021-08-02", "close": 1.0, "volume": null}, {"date": "2021-08-03", "close": 1.0, "volume": null}, {"date": "2021-08-04", "close": 1.0, "volume": null}, {"date": "2021-08-05", "close": 1.0, "volume": null}, {"date": "2021-08-06", "close": 1.0, "volume": null}, {"date": "2021-08-09", "close": 1.0, "volume": null}, {"date": "2021-08-10", "close": 1.0, "volume": null}, {"date": "2021-08-11", "close": 1.0, "volume": null}, {"date": "2021-08-12", "close": 1.0, "volume": null}, {"date": "2021-08-13", "close": 1.0, "volume": null}, {"date": "2021-08-16", "close": 1.0, "volume": null}, {"date": "2021-08-17", "close": 1.0, "volume": null}, {"date": "2021-08-18", "close": 1.0, "volume": null}, {"date": "2021-08-19", "close": 1.0, "volume": null}, {"date": "2021-08-20", "close": 1.0, "volume": null}, {"date": "2021-08-23", "close": 1.0, "volume": null}, {"date": "2021-08-24", "close": 1.0, "volume": null}, {"date": "2021-08-25", "close": 1.0, "volume": null}, {"date": "2021-08-26", "close": 1.0, "volume": null}, {"date": "2021-08-27", "close": 1.0, "volume": null}, {"date": "2021-08-30", "close": 1.0, "volume": null}, {"date": "2021-08-31", "close": 1.0, "volume": null}, {"date": "2021-09-01", "close": 1.0, "volume": null}, {"date": "2021-09-02", "close": 1.0, "volume": null}, {"date": "2021-09-03", "close": 1.0, "volume": null}, {"date": "2021-09-07", "close": 1.0, "volume": null}, {"date": "2021-09-08", "close": 1.0, "volume": null}, {"date": "2021-09-09", "close": 1.0, "volume": null}, {"date": "2021-09-10", "close": 1.0, "volume": null}, {"date": "2021-09-13", "close": 1.0, "volume": null}, {"date": "2021-09-14", "close": 1.0, "volume": null}, {"date": "2021-09-15", "close": 1.0, "volume": null}, {"date": "2021-09-16", "close": 1.0, "volume": null}, {"date": "2021-09-17", "close": 1.0, "volume": null}, {"date": "2021-09-20", "close": 1.0, "volume": null}, {"date": "2021-09-21", "close": 1.0, "volume": null}, {"date": "2021-09-22", "close": 1.0, "volume": null}, {"date": "2021-09-23", "close": 1.0, "volume": null}, {"date": "2021-09-24", "close": 1.0, "volume": null}, {"date": "2021-09-27", "close": 1.0, "volume": null}, {"date": "2021-09-28", "close": 1.0, "volume": null}, {"date": "2021-09-29", "close": 1.0, "volume": null}, {"date": "2021-09-30", "close": 1.0, "volume": null}, {"date": "2021-10-01", "close": 1.0, "volume": null}, {"date": "2021-10-04", "close": 77.5, "volume": null}, {"date": "2021-10-05", "close": 87.999, "volume": 260.0}, {"date": "2021-10-06", "close": 87.999, "volume": null}, {"date": "2021-10-07", "close": 80.0, "volume": 2729.0}, {"date": "2021-10-08", "close": 70.2, "volume": 2391.0}, {"date": "2021-10-11", "close": 73.2, "volume": 1092.0}, {"date": "2021-10-12", "close": 82.2, "volume": 8514.0}, {"date": "2021-10-13", "close": 81.9, "volume": 146174.0}, {"date": "2021-10-14", "close": 82.35, "volume": 12994.0}, {"date": "2021-10-15", "close": 83.0, "volume": 32541.0}, {"date": "2021-10-18", "close": 78.474, "volume": 11930.0}, {"date": "2021-10-19", "close": 75.1, "volume": 8365.0}, {"date": "2021-10-20", "close": 73.1, "volume": 5213.0}, {"date": "2021-10-21", "close": 71.4, "volume": 8671.0}, {"date": "2021-10-22", "close": 69.65, "volume": 10531.0}, {"date": "2021-10-25", "close": 77.8, "volume": 32715.0}, {"date": "2021-10-26", "close": 74.7, "volume": 4879.0}, {"date": "2021-10-27", "close": 72.7, "volume": 2357.0}, {"date": "2021-10-28", "close": 71.95, "volume": 3744.0}, {"date": "2021-10-29", "close": 70.5, "volume": 3073.0}, {"date": "2021-11-01", "close": 73.3, "volume": 4563.0}, {"date": "2021-11-02", "close": 70.4, "volume": 4792.0}, {"date": "2021-11-03", "close": 71.4, "volume": 3703.0}, {"date": "2021-11-04", "close": 69.9, "volume": 4838.0}, {"date": "2021-11-05", "close": 69.001, "volume": 2760.0}, {"date": "2021-11-08", "close": 68.5, "volume": 4501.0}, {"date": "2021-11-09", "close": 73.5, "volume": 20255.0}, {"date": "2021-11-10", "close": 71.5, "volume": 4979.0}, {"date": "2021-11-11", "close": 68.5, "volume": 5275.0}, {"date": "2021-11-12", "close": 68.6, "volume": 5658.0}, {"date": "2021-11-15", "close": 68.4, "volume": 2527.0}, {"date": "2021-11-16", "close": 68.6, "volume": 9683.0}, {"date": "2021-11-17", "close": 68.1, "volume": 3927.0}, {"date": "2021-11-18", "close": 65.5, "volume": 6123.0}, {"date": "2021-11-19", "close": 65.2, "volume": 3981.0}, {"date": "2021-11-22", "close": 61.6, "volume": 5093.0}, {"date": "2021-11-23", "close": 61.2, "volume": 2457.0}, {"date": "2021-11-24", "close": 62.5, "volume": 5448.0}, {"date": "2021-11-26", "close": 65.821, "volume": 6282.0}, {"date": "2021-11-29", "close": 66.1, "volume": 2036.0}, {"date": "2021-11-30", "close": 63.4, "volume": 748.0}, {"date": "2021-12-01", "close": 63.0, "volume": 3949.0}, {"date": "2021-12-02", "close": 65.8, "volume": 2061.0}, {"date": "2021-12-03", "close": 66.5, "volume": 642.0}, {"date": "2021-12-06", "close": 66.5, "volume": 2165.0}, {"date": "2021-12-07", "close": 65.5, "volume": 1708.0}, {"date": "2021-12-08", "close": 64.2, "volume": 10610.0}, {"date": "2021-12-09", "close": 66.4, "volume": 1389.0}, {"date": "2021-12-10", "close": 64.5, "volume": 1840.0}, {"date": "2021-12-13", "close": 66.7, "volume": 4436.0}, {"date": "2021-12-14", "close": 66.4, "volume": 1714.0}, {"date": "2021-12-15", "close": 64.0, "volume": 3532.0}, {"date": "2021-12-16", "close": 61.4, "volume": 5081.0}, {"date": "2021-12-17", "close": 59.9, "volume": 7062.0}, {"date": "2021-12-20", "close": 58.4, "volume": 6242.0}, {"date": "2021-12-21", "close": 60.0, "volume": 6734.0}, {"date": "2021-12-22", "close": 60.1, "volume": 2334.0}, {"date": "2021-12-23", "close": 60.9, "volume": 5661.0}, {"date": "2021-12-27", "close": 60.5, "volume": 3268.0}, {"date": "2021-12-28", "close": 57.6, "volume": 4370.0}, {"date": "2021-12-29", "close": 59.3, "volume": 4448.0}, {"date": "2021-12-30", "close": 60.4, "volume": 2793.0}, {"date": "2021-12-31", "close": 62.3, "volume": 3663.0}, {"date": "2022-01-03", "close": 63.1, "volume": 2103.0}, {"date": "2022-01-04", "close": 62.0, "volume": 1239.0}, {"date": "2022-01-05", "close": 62.8, "volume": 2686.0}, {"date": "2022-01-06", "close": 62.0, "volume": 5237.0}, {"date": "2022-01-07", "close": 61.9, "volume": 3488.0}, {"date": "2022-01-10", "close": 62.75, "volume": 1943.0}, {"date": "2022-01-11", "close": 65.3, "volume": 4677.0}, {"date": "2022-01-12", "close": 66.9, "volume": 3126.0}, {"date": "2022-01-13", "close": 67.0, "volume": 1486.0}, {"date": "2022-01-14", "close": 67.9, "volume": 638.0}, {"date": "2022-01-18", "close": 68.0, "volume": 2588.0}, {"date": "2022-01-19", "close": 68.6, "volume": 1442.0}, {"date": "2022-01-20", "close": 70.9, "volume": 2763.0}, {"date": "2022-01-21", "close": 68.2, "volume": 3335.0}, {"date": "2022-01-24", "close": 68.9, "volume": 2661.0}, {"date": "2022-01-25", "close": 69.0, "volume": 2398.0}, {"date": "2022-01-26", "close": 69.814, "volume": 2165.0}, {"date": "2022-01-27", "close": 71.5, "volume": 3710.0}, {"date": "2022-01-28", "close": 70.0, "volume": 984.0}, {"date": "2022-01-31", "close": 70.9, "volume": 1723.0}, {"date": "2022-02-01", "close": 70.7, "volume": 680.0}, {"date": "2022-02-02", "close": 70.8, "volume": 813.0}, {"date": "2022-02-03", "close": 70.55, "volume": 615.0}, {"date": "2022-02-04", "close": 70.232, "volume": 703.0}, {"date": "2022-02-07", "close": 70.9, "volume": 511.0}, {"date": "2022-02-08", "close": 70.0, "volume": 1040.0}, {"date": "2022-02-09", "close": 66.2, "volume": 2304.0}, {"date": "2022-02-10", "close": 69.6, "volume": 1002.0}, {"date": "2022-02-11", "close": 70.9, "volume": 1393.0}, {"date": "2022-02-14", "close": 70.2, "volume": 1284.0}, {"date": "2022-02-15", "close": 70.8, "volume": 1284.0}, {"date": "2022-02-16", "close": 70.8, "volume": 961.0}, {"date": "2022-02-17", "close": 70.5, "volume": 1365.0}, {"date": "2022-02-18", "close": 69.1, "volume": 2968.0}, {"date": "2022-02-22", "close": 69.0, "volume": 710.0}, {"date": "2022-02-23", "close": 69.9, "volume": 501.0}, {"date": "2022-02-24", "close": 69.0, "volume": 346.0}, {"date": "2022-02-25", "close": 69.9, "volume": 173.0}, {"date": "2022-02-28", "close": 70.1, "volume": 1707.0}, {"date": "2022-03-01", "close": 70.5, "volume": 712.0}, {"date": "2022-03-02", "close": 70.7, "volume": 1343.0}, {"date": "2022-03-03", "close": 73.45, "volume": 3232.0}, {"date": "2022-03-04", "close": 73.9, "volume": 491.0}, {"date": "2022-03-07", "close": 73.5, "volume": 1451.0}, {"date": "2022-03-08", "close": 73.7, "volume": 786.0}, {"date": "2022-03-09", "close": 73.0, "volume": 1876.0}, {"date": "2022-03-10", "close": 77.7, "volume": 1105.0}, {"date": "2022-03-11", "close": 75.527, "volume": 665.0}, {"date": "2022-03-14", "close": 75.0, "volume": 2577.0}, {"date": "2022-03-15", "close": 77.5, "volume": 2051.0}, {"date": "2022-03-16", "close": 76.3, "volume": 1909.0}, {"date": "2022-03-17", "close": 75.5, "volume": 2923.0}, {"date": "2022-03-18", "close": 68.1, "volume": 6946.0}, {"date": "2022-03-21", "close": 68.6, "volume": 1023.0}, {"date": "2022-03-22", "close": 69.2, "volume": 2320.0}, {"date": "2022-03-23", "close": 69.014, "volume": 588.0}, {"date": "2022-03-24", "close": 70.9, "volume": 323.0}, {"date": "2022-03-25", "close": 69.9, "volume": 1113.0}, {"date": "2022-03-28", "close": 68.5, "volume": 1214.0}, {"date": "2022-03-29", "close": 67.5, "volume": 1021.0}, {"date": "2022-03-30", "close": 70.4, "volume": 313.0}, {"date": "2022-03-31", "close": 71.97, "volume": 1026.0}, {"date": "2022-04-01", "close": 72.4, "volume": 469.0}, {"date": "2022-04-04", "close": 72.9, "volume": 1098.0}, {"date": "2022-04-05", "close": 71.837, "volume": 3015.0}, {"date": "2022-04-06", "close": 69.502, "volume": 1826.0}, {"date": "2022-04-07", "close": 68.0, "volume": 1594.0}, {"date": "2022-04-08", "close": 69.0, "volume": 835.0}, {"date": "2022-04-11", "close": 71.291, "volume": 993.0}, {"date": "2022-04-12", "close": 70.4, "volume": 3258.0}, {"date": "2022-04-13", "close": 69.9, "volume": 662.0}, {"date": "2022-04-14", "close": 70.555, "volume": 694.0}, {"date": "2022-04-18", "close": 71.2, "volume": 810.0}, {"date": "2022-04-19", "close": 71.8, "volume": 369.0}, {"date": "2022-04-20", "close": 73.5, "volume": 5298.0}, {"date": "2022-04-21", "close": 73.8, "volume": 2228.0}, {"date": "2022-04-22", "close": 73.45, "volume": 2435.0}, {"date": "2022-04-25", "close": 66.888, "volume": 8797.0}, {"date": "2022-04-26", "close": 68.2, "volume": 2819.0}, {"date": "2022-04-27", "close": 68.4, "volume": 2372.0}, {"date": "2022-04-28", "close": 69.387, "volume": 1697.0}, {"date": "2022-04-29", "close": 69.6, "volume": 794.0}, {"date": "2022-05-02", "close": 69.1, "volume": 1197.0}, {"date": "2022-05-03", "close": 69.0, "volume": 2203.0}, {"date": "2022-05-04", "close": 71.0, "volume": 4181.0}, {"date": "2022-05-05", "close": 70.0, "volume": 1553.0}, {"date": "2022-05-06", "close": 69.2, "volume": 977.0}, {"date": "2022-05-09", "close": 69.5, "volume": 1772.0}, {"date": "2022-05-10", "close": 69.4, "volume": 2372.0}, {"date": "2022-05-11", "close": 67.787, "volume": 1640.0}, {"date": "2022-05-12", "close": 66.9, "volume": 2058.0}, {"date": "2022-05-13", "close": 66.7, "volume": 2848.0}, {"date": "2022-05-16", "close": 65.7, "volume": 2393.0}, {"date": "2022-05-17", "close": 63.0, "volume": 1134.0}, {"date": "2022-05-18", "close": 62.5, "volume": 1235.0}, {"date": "2022-05-19", "close": 65.95, "volume": 178.0}, {"date": "2022-05-20", "close": 63.9, "volume": 4285.0}, {"date": "2022-05-23", "close": 62.8, "volume": 1143.0}, {"date": "2022-05-24", "close": 66.0, "volume": 574.0}, {"date": "2022-05-25", "close": 64.0, "volume": 956.0}, {"date": "2022-05-26", "close": 63.8, "volume": 739.0}, {"date": "2022-05-27", "close": 67.5, "volume": 2684.0}, {"date": "2022-05-31", "close": 67.8, "volume": 855.0}, {"date": "2022-06-01", "close": 68.9, "volume": 916.0}, {"date": "2022-06-02", "close": 69.8, "volume": 845.0}, {"date": "2022-06-03", "close": 68.527, "volume": 609.0}, {"date": "2022-06-06", "close": 68.1, "volume": 334.0}, {"date": "2022-06-07", "close": 67.5, "volume": 1004.0}, {"date": "2022-06-08", "close": 67.6, "volume": 361.0}, {"date": "2022-06-09", "close": 67.718, "volume": 1724.0}, {"date": "2022-06-10", "close": 66.5, "volume": 313.0}, {"date": "2022-06-13", "close": 65.9, "volume": 2219.0}, {"date": "2022-06-14", "close": 62.9, "volume": 1480.0}, {"date": "2022-06-15", "close": 65.0, "volume": 1617.0}, {"date": "2022-06-16", "close": 64.1, "volume": 740.0}, {"date": "2022-06-17", "close": 62.1, "volume": 1279.0}, {"date": "2022-06-21", "close": 62.9, "volume": 2073.0}, {"date": "2022-06-22", "close": 64.0, "volume": 2000.0}, {"date": "2022-06-23", "close": 63.05, "volume": 771.0}, {"date": "2022-06-24", "close": 62.7, "volume": 833.0}, {"date": "2022-06-27", "close": 63.8, "volume": 591.0}, {"date": "2022-06-28", "close": 63.6, "volume": 1051.0}, {"date": "2022-06-29", "close": 64.0, "volume": 855.0}, {"date": "2022-06-30", "close": 63.9, "volume": 469.0}, {"date": "2022-07-01", "close": 63.723, "volume": 486.0}, {"date": "2022-07-05", "close": 68.247, "volume": 970.0}, {"date": "2022-07-06", "close": 67.7, "volume": 377.0}, {"date": "2022-07-07", "close": 66.4, "volume": 1127.0}, {"date": "2022-07-08", "close": 68.0, "volume": 721.0}, {"date": "2022-07-11", "close": 68.1, "volume": 4903.0}, {"date": "2022-07-12", "close": 64.1, "volume": 1512.0}, {"date": "2022-07-13", "close": 65.5, "volume": 2300.0}, {"date": "2022-07-14", "close": 60.6, "volume": 2767.0}, {"date": "2022-07-15", "close": 63.019, "volume": 191.0}, {"date": "2022-07-18", "close": 64.0, "volume": 815.0}, {"date": "2022-07-19", "close": 63.95, "volume": 833.0}, {"date": "2022-07-20", "close": 62.8, "volume": 578.0}, {"date": "2022-07-21", "close": 62.88, "volume": 326.0}, {"date": "2022-07-22", "close": 62.36, "volume": 100.0}, {"date": "2022-07-25", "close": 62.0, "volume": 636.0}, {"date": "2022-07-26", "close": 62.3, "volume": 241.0}, {"date": "2022-07-27", "close": 61.153, "volume": 2069.0}, {"date": "2022-07-28", "close": 61.5, "volume": 434.0}, {"date": "2022-07-29", "close": 61.677, "volume": 6622.0}, {"date": "2022-08-01", "close": 61.2, "volume": 2790.0}, {"date": "2022-08-02", "close": 60.35, "volume": 1377.0}, {"date": "2022-08-03", "close": 60.0, "volume": 1954.0}, {"date": "2022-08-04", "close": 59.9, "volume": 975.0}, {"date": "2022-08-05", "close": 59.75, "volume": 1097.0}, {"date": "2022-08-08", "close": 59.102, "volume": 2022.0}, {"date": "2022-08-09", "close": 59.987, "volume": 1428.0}, {"date": "2022-08-10", "close": 59.95, "volume": 2931.0}, {"date": "2022-08-11", "close": 60.5, "volume": 2538.0}, {"date": "2022-08-12", "close": 60.0, "volume": 2072.0}, {"date": "2022-08-15", "close": 59.2, "volume": 1071.0}, {"date": "2022-08-16", "close": 59.25, "volume": 1232.0}, {"date": "2022-08-17", "close": 57.5, "volume": 2623.0}, {"date": "2022-08-18", "close": 58.852, "volume": 726.0}, {"date": "2022-08-19", "close": 58.7, "volume": 758.0}, {"date": "2022-08-22", "close": 58.0, "volume": 2845.0}, {"date": "2022-08-23", "close": 57.5, "volume": 380.0}, {"date": "2022-08-24", "close": 57.6, "volume": 813.0}, {"date": "2022-08-25", "close": 58.5, "volume": 1463.0}, {"date": "2022-08-26", "close": 58.9, "volume": 491.0}, {"date": "2022-08-29", "close": 60.993, "volume": 5972.0}, {"date": "2022-08-30", "close": 64.4, "volume": 6209.0}, {"date": "2022-08-31", "close": 68.1, "volume": 6639.0}, {"date": "2022-09-01", "close": 69.1, "volume": 3699.0}, {"date": "2022-09-02", "close": 70.8, "volume": 2753.0}, {"date": "2022-09-06", "close": 69.55, "volume": 2242.0}, {"date": "2022-09-07", "close": 71.1, "volume": 6090.0}, {"date": "2022-09-08", "close": 73.0, "volume": 2732.0}, {"date": "2022-09-09", "close": 72.1, "volume": 2105.0}, {"date": "2022-09-12", "close": 71.2, "volume": 3454.0}, {"date": "2022-09-13", "close": 71.5, "volume": 3537.0}, {"date": "2022-09-14", "close": 69.3, "volume": 2961.0}, {"date": "2022-09-15", "close": 67.3, "volume": 2011.0}, {"date": "2022-09-16", "close": 67.5, "volume": 1147.0}, {"date": "2022-09-19", "close": 66.7, "volume": 726.0}, {"date": "2022-09-20", "close": 65.5, "volume": 1021.0}, {"date": "2022-09-21", "close": 66.9, "volume": 547.0}, {"date": "2022-09-22", "close": 65.4, "volume": 1207.0}, {"date": "2022-09-23", "close": 63.1, "volume": 4416.0}, {"date": "2022-09-26", "close": 61.6, "volume": 2630.0}, {"date": "2022-09-27", "close": 63.9, "volume": 1679.0}, {"date": "2022-09-28", "close": 62.5, "volume": 1755.0}, {"date": "2022-09-29", "close": 61.0, "volume": 2436.0}, {"date": "2022-09-30", "close": 60.1, "volume": 1020.0}, {"date": "2022-10-03", "close": 59.2, "volume": 2503.0}, {"date": "2022-10-04", "close": 58.0, "volume": 5121.0}, {"date": "2022-10-05", "close": 57.1, "volume": 2155.0}, {"date": "2022-10-06", "close": 56.1, "volume": 291.0}, {"date": "2022-10-07", "close": 55.45, "volume": 886.0}, {"date": "2022-10-10", "close": 52.0, "volume": 1861.0}, {"date": "2022-10-11", "close": 51.75, "volume": 1039.0}, {"date": "2022-10-12", "close": 51.0, "volume": 3429.0}, {"date": "2022-10-13", "close": 50.6, "volume": 1178.0}, {"date": "2022-10-14", "close": 49.7, "volume": 1801.0}, {"date": "2022-10-17", "close": 48.8, "volume": 3446.0}, {"date": "2022-10-18", "close": 49.6, "volume": 1010.0}, {"date": "2022-10-19", "close": 48.0, "volume": 1973.0}, {"date": "2022-10-20", "close": 48.011, "volume": 656.0}, {"date": "2022-10-21", "close": 49.5, "volume": 425.0}, {"date": "2022-10-24", "close": 49.3, "volume": 613.0}, {"date": "2022-10-25", "close": 48.7, "volume": 3799.0}, {"date": "2022-10-26", "close": 48.625, "volume": 506.0}, {"date": "2022-10-27", "close": 49.7, "volume": 380.0}, {"date": "2022-10-28", "close": 52.3, "volume": 2295.0}, {"date": "2022-10-31", "close": 52.9, "volume": 1176.0}, {"date": "2022-11-01", "close": 52.4, "volume": 582.0}, {"date": "2022-11-02", "close": 52.0, "volume": 279.0}, {"date": "2022-11-03", "close": 51.0, "volume": 838.0}, {"date": "2022-11-04", "close": 50.5, "volume": 2113.0}, {"date": "2022-11-07", "close": 49.8, "volume": 321.0}, {"date": "2022-11-08", "close": 50.756, "volume": 696.0}, {"date": "2022-11-09", "close": 51.503, "volume": 590.0}, {"date": "2022-11-10", "close": 50.5, "volume": 1765.0}, {"date": "2022-11-11", "close": 51.05, "volume": 1260.0}, {"date": "2022-11-14", "close": 51.574, "volume": 233.0}, {"date": "2022-11-15", "close": 50.707, "volume": 1011.0}, {"date": "2022-11-16", "close": 50.6, "volume": 1246.0}, {"date": "2022-11-17", "close": 50.3, "volume": 400.0}, {"date": "2022-11-18", "close": 50.0, "volume": 509.0}, {"date": "2022-11-21", "close": 49.8, "volume": 1501.0}, {"date": "2022-11-22", "close": 50.3, "volume": 922.0}, {"date": "2022-11-23", "close": 49.9, "volume": 589.0}, {"date": "2022-11-25", "close": 50.8, "volume": 809.0}, {"date": "2022-11-28", "close": 51.2, "volume": 1855.0}, {"date": "2022-11-29", "close": 51.0, "volume": 242.0}, {"date": "2022-11-30", "close": 50.8, "volume": 1293.0}, {"date": "2022-12-01", "close": 51.3, "volume": 848.0}, {"date": "2022-12-02", "close": 51.499, "volume": 1549.0}, {"date": "2022-12-05", "close": 49.5, "volume": 3864.0}, {"date": "2022-12-06", "close": 49.55, "volume": 1235.0}, {"date": "2022-12-07", "close": 47.85, "volume": 2718.0}, {"date": "2022-12-08", "close": 47.8, "volume": 713.0}, {"date": "2022-12-09", "close": 48.6, "volume": 3503.0}, {"date": "2022-12-12", "close": 49.7, "volume": 3266.0}, {"date": "2022-12-13", "close": 50.0, "volume": 3573.0}, {"date": "2022-12-14", "close": 49.6, "volume": 279.0}, {"date": "2022-12-15", "close": 48.5, "volume": 884.0}, {"date": "2022-12-16", "close": 48.5, "volume": 4116.0}, {"date": "2022-12-19", "close": 50.8, "volume": 3254.0}, {"date": "2022-12-20", "close": 50.1, "volume": 1914.0}, {"date": "2022-12-21", "close": 49.6, "volume": 300.0}, {"date": "2022-12-22", "close": 49.65, "volume": 394.0}, {"date": "2022-12-23", "close": 49.8, "volume": 406.0}, {"date": "2022-12-27", "close": 47.9, "volume": 2478.0}, {"date": "2022-12-28", "close": 47.7, "volume": 1519.0}, {"date": "2022-12-29", "close": 47.501, "volume": 1422.0}, {"date": "2022-12-30", "close": 48.4, "volume": 2200.0}, {"date": "2023-01-03", "close": 47.8, "volume": 513.0}, {"date": "2023-01-04", "close": 47.2, "volume": 2250.0}, {"date": "2023-01-05", "close": 47.243, "volume": 447.0}, {"date": "2023-01-06", "close": 49.0, "volume": 770.0}, {"date": "2023-01-09", "close": 50.2, "volume": 695.0}, {"date": "2023-01-10", "close": 50.151, "volume": 1229.0}, {"date": "2023-01-11", "close": 51.0, "volume": 1863.0}, {"date": "2023-01-12", "close": 52.1, "volume": 796.0}, {"date": "2023-01-13", "close": 51.273, "volume": 382.0}, {"date": "2023-01-17", "close": 52.2, "volume": 1871.0}, {"date": "2023-01-18", "close": 52.0, "volume": 647.0}, {"date": "2023-01-19", "close": 50.75, "volume": 613.0}, {"date": "2023-01-20", "close": 51.0, "volume": 264.0}, {"date": "2023-01-23", "close": 50.6, "volume": 1862.0}, {"date": "2023-01-24", "close": 50.65, "volume": 396.0}, {"date": "2023-01-25", "close": 50.5, "volume": 517.0}, {"date": "2023-01-26", "close": 50.944, "volume": 1265.0}, {"date": "2023-01-27", "close": 48.861, "volume": 2978.0}, {"date": "2023-01-30", "close": 48.301, "volume": 1834.0}, {"date": "2023-01-31", "close": 48.0, "volume": 1799.0}, {"date": "2023-02-01", "close": 48.8, "volume": 2589.0}, {"date": "2023-02-02", "close": 49.9, "volume": 1660.0}, {"date": "2023-02-03", "close": 49.4, "volume": 1309.0}, {"date": "2023-02-06", "close": 50.9, "volume": 1503.0}, {"date": "2023-02-07", "close": 52.0, "volume": 4060.0}, {"date": "2023-02-08", "close": 54.3, "volume": 1661.0}, {"date": "2023-02-09", "close": 53.4, "volume": 1510.0}, {"date": "2023-02-10", "close": 60.7, "volume": 9658.0}, {"date": "2023-02-13", "close": 59.6, "volume": 3093.0}, {"date": "2023-02-14", "close": 56.2, "volume": 1989.0}, {"date": "2023-02-15", "close": 57.5, "volume": 440.0}, {"date": "2023-02-16", "close": 57.1, "volume": 1958.0}, {"date": "2023-02-17", "close": 58.0, "volume": 625.0}, {"date": "2023-02-21", "close": 57.8, "volume": 486.0}, {"date": "2023-02-22", "close": 55.3, "volume": 2029.0}, {"date": "2023-02-23", "close": 54.5, "volume": 783.0}, {"date": "2023-02-24", "close": 53.8, "volume": 375.0}, {"date": "2023-02-27", "close": 53.2, "volume": 1031.0}, {"date": "2023-02-28", "close": 54.6, "volume": 575.0}, {"date": "2023-03-01", "close": 56.8, "volume": 1064.0}, {"date": "2023-03-02", "close": 56.0, "volume": 214.0}, {"date": "2023-03-03", "close": 55.8, "volume": 336.0}, {"date": "2023-03-06", "close": 54.4, "volume": 853.0}, {"date": "2023-03-07", "close": 53.05, "volume": 828.0}, {"date": "2023-03-08", "close": 52.6, "volume": 633.0}, {"date": "2023-03-09", "close": 54.8, "volume": 625.0}, {"date": "2023-03-10", "close": 51.3, "volume": 1288.0}, {"date": "2023-03-13", "close": 52.102, "volume": 815.0}, {"date": "2023-03-14", "close": 51.3, "volume": 1485.0}, {"date": "2023-03-15", "close": 50.1, "volume": 424.0}, {"date": "2023-03-16", "close": 49.7, "volume": 972.0}, {"date": "2023-03-17", "close": 48.5, "volume": 592.0}, {"date": "2023-03-20", "close": 48.2, "volume": 1112.0}, {"date": "2023-03-21", "close": 49.0, "volume": 199.0}, {"date": "2023-03-22", "close": 50.0, "volume": 276.0}, {"date": "2023-03-23", "close": 49.0, "volume": 493.0}, {"date": "2023-03-24", "close": 47.801, "volume": 638.0}, {"date": "2023-03-27", "close": 47.309, "volume": 882.0}, {"date": "2023-03-28", "close": 49.0, "volume": 1013.0}, {"date": "2023-03-29", "close": 45.7, "volume": 1473.0}, {"date": "2023-03-30", "close": 45.559, "volume": 1056.0}, {"date": "2023-03-31", "close": 45.0, "volume": 742.0}, {"date": "2023-04-03", "close": 45.4, "volume": 486.0}, {"date": "2023-04-04", "close": 43.8, "volume": 783.0}, {"date": "2023-04-05", "close": 44.2, "volume": 529.0}, {"date": "2023-04-06", "close": 44.9, "volume": 1692.0}, {"date": "2023-04-10", "close": 43.0, "volume": 3460.0}, {"date": "2023-04-11", "close": 43.326, "volume": 945.0}, {"date": "2023-04-12", "close": 45.45, "volume": 1887.0}, {"date": "2023-04-13", "close": 43.7, "volume": 2977.0}, {"date": "2023-04-14", "close": 44.0, "volume": 561.0}, {"date": "2023-04-17", "close": 43.301, "volume": 1166.0}, {"date": "2023-04-18", "close": 44.0, "volume": 452.0}, {"date": "2023-04-19", "close": 44.0, "volume": 396.0}, {"date": "2023-04-20", "close": 44.0, "volume": 473.0}, {"date": "2023-04-21", "close": 44.202, "volume": 272.0}, {"date": "2023-04-24", "close": 43.2, "volume": 1913.0}, {"date": "2023-04-25", "close": 43.2, "volume": 1495.0}, {"date": "2023-04-26", "close": 43.856, "volume": 881.0}, {"date": "2023-04-27", "close": 43.332, "volume": 1104.0}, {"date": "2023-04-28", "close": 43.762, "volume": 795.0}, {"date": "2023-05-01", "close": 44.3, "volume": 472.0}, {"date": "2023-05-02", "close": 43.098, "volume": 1068.0}, {"date": "2023-05-03", "close": 42.5, "volume": 2335.0}, {"date": "2023-05-04", "close": 41.9, "volume": 838.0}, {"date": "2023-05-05", "close": 41.7, "volume": 1085.0}, {"date": "2023-05-08", "close": 42.5, "volume": 239.0}, {"date": "2023-05-09", "close": 41.883, "volume": 1369.0}, {"date": "2023-05-10", "close": 43.6, "volume": 893.0}, {"date": "2023-05-11", "close": 44.036, "volume": 417.0}, {"date": "2023-05-12", "close": 43.35, "volume": 216.0}, {"date": "2023-05-15", "close": 45.0, "volume": 1393.0}, {"date": "2023-05-16", "close": 44.2, "volume": 1131.0}, {"date": "2023-05-17", "close": 44.0, "volume": 1612.0}, {"date": "2023-05-18", "close": 44.0, "volume": 786.0}, {"date": "2023-05-19", "close": 43.9, "volume": 279.0}, {"date": "2023-05-22", "close": 42.1, "volume": 1540.0}, {"date": "2023-05-23", "close": 41.6, "volume": 484.0}, {"date": "2023-05-24", "close": 41.75, "volume": 373.0}, {"date": "2023-05-25", "close": 42.5, "volume": 271.0}, {"date": "2023-05-26", "close": 41.6, "volume": 485.0}, {"date": "2023-05-30", "close": 41.5, "volume": 339.0}, {"date": "2023-05-31", "close": 41.8, "volume": 1049.0}, {"date": "2023-06-01", "close": 41.1, "volume": 300.0}, {"date": "2023-06-02", "close": 42.0, "volume": 511.0}, {"date": "2023-06-05", "close": 40.0, "volume": 1699.0}, {"date": "2023-06-06", "close": 40.5, "volume": 363.0}, {"date": "2023-06-07", "close": 41.65, "volume": 661.0}, {"date": "2023-06-08", "close": 40.2, "volume": 999.0}, {"date": "2023-06-09", "close": 40.5, "volume": 676.0}, {"date": "2023-06-12", "close": 40.4, "volume": 462.0}, {"date": "2023-06-13", "close": 40.8, "volume": 1097.0}, {"date": "2023-06-14", "close": 40.2, "volume": 752.0}, {"date": "2023-06-15", "close": 40.3, "volume": 473.0}, {"date": "2023-06-16", "close": 39.3, "volume": 3301.0}, {"date": "2023-06-20", "close": 39.1, "volume": 1070.0}, {"date": "2023-06-21", "close": 39.763, "volume": 300.0}, {"date": "2023-06-22", "close": 39.331, "volume": 479.0}, {"date": "2023-06-23", "close": 39.699, "volume": 303.0}, {"date": "2023-06-26", "close": 39.0, "volume": 270.0}, {"date": "2023-06-27", "close": 38.3, "volume": 926.0}, {"date": "2023-06-28", "close": 39.0, "volume": 1149.0}, {"date": "2023-06-29", "close": 39.5, "volume": 543.0}, {"date": "2023-06-30", "close": 39.7, "volume": 676.0}, {"date": "2023-07-03", "close": 40.614, "volume": 623.0}, {"date": "2023-07-05", "close": 40.131, "volume": 3116.0}, {"date": "2023-07-06", "close": 39.2, "volume": 964.0}, {"date": "2023-07-07", "close": 39.7, "volume": 323.0}, {"date": "2023-07-10", "close": 40.5, "volume": 1416.0}, {"date": "2023-07-11", "close": 41.1, "volume": 681.0}, {"date": "2023-07-12", "close": 41.1, "volume": 2899.0}, {"date": "2023-07-13", "close": 41.55, "volume": 510.0}, {"date": "2023-07-14", "close": 42.9, "volume": 620.0}, {"date": "2023-07-17", "close": 41.9, "volume": 1277.0}, {"date": "2023-07-18", "close": 40.9, "volume": 671.0}, {"date": "2023-07-19", "close": 40.2, "volume": 1006.0}, {"date": "2023-07-20", "close": 40.9, "volume": 1002.0}, {"date": "2023-07-21", "close": 39.6, "volume": 1533.0}, {"date": "2023-07-24", "close": 40.3, "volume": 1176.0}, {"date": "2023-07-25", "close": 40.0, "volume": 1309.0}, {"date": "2023-07-26", "close": 40.4, "volume": 1279.0}, {"date": "2023-07-27", "close": 41.7, "volume": 4136.0}, {"date": "2023-07-28", "close": 41.6, "volume": 1285.0}, {"date": "2023-07-31", "close": 41.5, "volume": 1808.0}, {"date": "2023-08-01", "close": 40.8, "volume": 519.0}, {"date": "2023-08-02", "close": 40.896, "volume": 457.0}, {"date": "2023-08-03", "close": 40.884, "volume": 422.0}, {"date": "2023-08-04", "close": 41.4, "volume": 1671.0}, {"date": "2023-08-07", "close": 40.2, "volume": 5190.0}, {"date": "2023-08-08", "close": 40.1, "volume": 997.0}, {"date": "2023-08-09", "close": 40.4, "volume": 788.0}, {"date": "2023-08-10", "close": 40.7, "volume": 1429.0}, {"date": "2023-08-11", "close": 39.71, "volume": 883.0}, {"date": "2023-08-14", "close": 39.7, "volume": 3282.0}, {"date": "2023-08-15", "close": 38.0, "volume": 6565.0}, {"date": "2023-08-16", "close": 37.099, "volume": 2106.0}, {"date": "2023-08-17", "close": 37.001, "volume": 875.0}, {"date": "2023-08-18", "close": 37.15, "volume": 645.0}, {"date": "2023-08-21", "close": 37.77, "volume": 1855.0}, {"date": "2023-08-22", "close": 36.7, "volume": 1998.0}, {"date": "2023-08-23", "close": 36.1, "volume": 5474.0}, {"date": "2023-08-24", "close": 36.0, "volume": 996.0}, {"date": "2023-08-25", "close": 35.8, "volume": 806.0}, {"date": "2023-08-28", "close": 35.8, "volume": 2680.0}, {"date": "2023-08-29", "close": 37.3, "volume": 1172.0}, {"date": "2023-08-30", "close": 37.2, "volume": 984.0}, {"date": "2023-08-31", "close": 37.5, "volume": 1512.0}, {"date": "2023-09-01", "close": 37.6, "volume": 431.0}, {"date": "2023-09-05", "close": 37.254, "volume": 712.0}, {"date": "2023-09-06", "close": 37.8, "volume": 868.0}, {"date": "2023-09-07", "close": 38.5, "volume": 2347.0}, {"date": "2023-09-08", "close": 39.799, "volume": 2994.0}, {"date": "2023-09-11", "close": 39.65, "volume": 1402.0}, {"date": "2023-09-12", "close": 40.2, "volume": 543.0}, {"date": "2023-09-13", "close": 41.8, "volume": 2107.0}, {"date": "2023-09-14", "close": 41.6, "volume": 692.0}, {"date": "2023-09-15", "close": 41.0, "volume": 2024.0}, {"date": "2023-09-18", "close": 41.8, "volume": 1151.0}, {"date": "2023-09-19", "close": 41.4, "volume": 1313.0}, {"date": "2023-09-20", "close": 41.445, "volume": 173.0}, {"date": "2023-09-21", "close": 39.1, "volume": 1318.0}, {"date": "2023-09-22", "close": 40.4, "volume": 1291.0}, {"date": "2023-09-25", "close": 39.75, "volume": 453.0}, {"date": "2023-09-26", "close": 38.9, "volume": 577.0}, {"date": "2023-09-27", "close": 39.1, "volume": 316.0}, {"date": "2023-09-28", "close": 39.3, "volume": 345.0}, {"date": "2023-09-29", "close": 38.55, "volume": 479.0}, {"date": "2023-10-02", "close": 39.521, "volume": 1127.0}, {"date": "2023-10-03", "close": 39.5, "volume": 1320.0}, {"date": "2023-10-04", "close": 40.0, "volume": 874.0}, {"date": "2023-10-05", "close": 39.1, "volume": 323.0}, {"date": "2023-10-06", "close": 39.1, "volume": 286.0}, {"date": "2023-10-09", "close": 39.8, "volume": 502.0}, {"date": "2023-10-10", "close": 39.185, "volume": 1107.0}, {"date": "2023-10-11", "close": 39.4, "volume": 1096.0}, {"date": "2023-10-12", "close": 39.699, "volume": 583.0}, {"date": "2023-10-13", "close": 39.309, "volume": 530.0}, {"date": "2023-10-16", "close": 38.7, "volume": 452.0}, {"date": "2023-10-17", "close": 39.1, "volume": 254.0}, {"date": "2023-10-18", "close": 39.228, "volume": 413.0}, {"date": "2023-10-19", "close": 39.1, "volume": 644.0}, {"date": "2023-10-20", "close": 39.1, "volume": 252.0}, {"date": "2023-10-23", "close": 39.006, "volume": 211.0}, {"date": "2023-10-24", "close": 37.15, "volume": 1108.0}, {"date": "2023-10-25", "close": 38.03, "volume": 196.0}, {"date": "2023-10-26", "close": 38.2, "volume": 578.0}, {"date": "2023-10-27", "close": 38.65, "volume": 274.0}, {"date": "2023-10-30", "close": 39.3, "volume": 1064.0}, {"date": "2023-10-31", "close": 38.2, "volume": 593.0}, {"date": "2023-11-01", "close": 38.6, "volume": 324.0}, {"date": "2023-11-02", "close": 38.803, "volume": 840.0}, {"date": "2023-11-03", "close": 39.9, "volume": 807.0}, {"date": "2023-11-06", "close": 40.56, "volume": 809.0}, {"date": "2023-11-07", "close": 39.762, "volume": 500.0}, {"date": "2023-11-08", "close": 39.55, "volume": 636.0}, {"date": "2023-11-09", "close": 39.3, "volume": 506.0}, {"date": "2023-11-10", "close": 40.596, "volume": 1761.0}, {"date": "2023-11-13", "close": 40.75, "volume": 2221.0}, {"date": "2023-11-14", "close": 40.5, "volume": 1987.0}, {"date": "2023-11-15", "close": 40.1, "volume": 682.0}, {"date": "2023-11-16", "close": 40.0, "volume": 3110.0}, {"date": "2023-11-17", "close": 40.267, "volume": 779.0}, {"date": "2023-11-20", "close": 40.1, "volume": 818.0}, {"date": "2023-11-21", "close": 39.7, "volume": 793.0}, {"date": "2023-11-22", "close": 38.9, "volume": 1001.0}, {"date": "2023-11-24", "close": 40.0, "volume": 104.0}, {"date": "2023-11-27", "close": 39.6, "volume": 1116.0}, {"date": "2023-11-28", "close": 39.301, "volume": 882.0}, {"date": "2023-11-29", "close": 39.999, "volume": 3125.0}, {"date": "2023-11-30", "close": 39.7, "volume": 175.0}, {"date": "2023-12-01", "close": 40.1, "volume": 954.0}, {"date": "2023-12-04", "close": 40.35, "volume": 638.0}, {"date": "2023-12-05", "close": 40.2, "volume": 505.0}, {"date": "2023-12-06", "close": 39.95, "volume": 1385.0}, {"date": "2023-12-07", "close": 39.901, "volume": 902.0}, {"date": "2023-12-08", "close": 40.0, "volume": 1197.0}, {"date": "2023-12-11", "close": 40.0, "volume": 858.0}, {"date": "2023-12-12", "close": 39.4, "volume": 419.0}, {"date": "2023-12-13", "close": 40.2, "volume": 1594.0}, {"date": "2023-12-14", "close": 40.684, "volume": 1493.0}, {"date": "2023-12-15", "close": 40.5, "volume": 5341.0}, {"date": "2023-12-18", "close": 39.495, "volume": 690.0}, {"date": "2023-12-19", "close": 39.65, "volume": 1297.0}, {"date": "2023-12-20", "close": 39.6, "volume": 2458.0}, {"date": "2023-12-21", "close": 38.888, "volume": 1111.0}, {"date": "2023-12-22", "close": 39.5, "volume": 487.0}, {"date": "2023-12-26", "close": 39.3, "volume": 2292.0}, {"date": "2023-12-27", "close": 39.911, "volume": 869.0}, {"date": "2023-12-28", "close": 39.9, "volume": 1595.0}, {"date": "2023-12-29", "close": 39.5, "volume": 704.0}, {"date": "2024-01-02", "close": 39.286, "volume": 666.0}, {"date": "2024-01-03", "close": 38.9, "volume": 1073.0}, {"date": "2024-01-04", "close": 39.2, "volume": 1082.0}, {"date": "2024-01-05", "close": 39.809, "volume": 2868.0}, {"date": "2024-01-08", "close": 40.7, "volume": 3674.0}, {"date": "2024-01-09", "close": 41.7, "volume": 1956.0}, {"date": "2024-01-10", "close": 43.405, "volume": 4587.0}, {"date": "2024-01-11", "close": 42.0, "volume": 1066.0}, {"date": "2024-01-12", "close": 42.5, "volume": 1296.0}, {"date": "2024-01-16", "close": 39.0, "volume": 4656.0}, {"date": "2024-01-17", "close": 40.0, "volume": 731.0}, {"date": "2024-01-18", "close": 39.75, "volume": 1505.0}, {"date": "2024-01-19", "close": 39.3, "volume": 787.0}, {"date": "2024-01-22", "close": 39.2, "volume": 2228.0}, {"date": "2024-01-23", "close": 39.9, "volume": 920.0}, {"date": "2024-01-24", "close": 40.1, "volume": 3363.0}, {"date": "2024-01-25", "close": 40.54, "volume": 863.0}, {"date": "2024-01-26", "close": 41.408, "volume": 1257.0}, {"date": "2024-01-29", "close": 41.35, "volume": 2457.0}, {"date": "2024-01-30", "close": 41.05, "volume": 881.0}, {"date": "2024-01-31", "close": 41.6, "volume": 3711.0}, {"date": "2024-02-01", "close": 39.52, "volume": 6995.0}, {"date": "2024-02-02", "close": 37.5, "volume": 6085.0}, {"date": "2024-02-05", "close": 37.1, "volume": 2979.0}, {"date": "2024-02-06", "close": 37.1, "volume": 3591.0}, {"date": "2024-02-07", "close": 35.6, "volume": 5011.0}, {"date": "2024-02-08", "close": 35.2, "volume": 3425.0}, {"date": "2024-02-09", "close": 36.2, "volume": 2527.0}, {"date": "2024-02-12", "close": 36.3, "volume": 1375.0}, {"date": "2024-02-13", "close": 36.3, "volume": 6564.0}, {"date": "2024-02-14", "close": 36.1, "volume": 2046.0}, {"date": "2024-02-15", "close": 35.6, "volume": 2355.0}, {"date": "2024-02-16", "close": 34.5, "volume": 4882.0}, {"date": "2024-02-20", "close": 33.8, "volume": 7805.0}, {"date": "2024-02-21", "close": 32.7, "volume": 2251.0}, {"date": "2024-02-22", "close": 30.3, "volume": 12141.0}, {"date": "2024-02-23", "close": 30.4, "volume": 7278.0}, {"date": "2024-02-26", "close": 30.2, "volume": 4935.0}, {"date": "2024-02-27", "close": 30.1, "volume": 2655.0}, {"date": "2024-02-28", "close": 30.9, "volume": 3031.0}, {"date": "2024-02-29", "close": 31.5, "volume": 6156.0}, {"date": "2024-03-01", "close": 33.3, "volume": 5749.0}, {"date": "2024-03-04", "close": 33.8, "volume": 5030.0}, {"date": "2024-03-05", "close": 34.4, "volume": 3126.0}, {"date": "2024-03-06", "close": 34.3, "volume": 3016.0}, {"date": "2024-03-07", "close": 35.5, "volume": 2063.0}, {"date": "2024-03-08", "close": 36.3, "volume": 6471.0}, {"date": "2024-03-11", "close": 37.0, "volume": 4960.0}, {"date": "2024-03-12", "close": 38.4, "volume": 4227.0}, {"date": "2024-03-13", "close": 37.7, "volume": 3258.0}, {"date": "2024-03-14", "close": 37.9, "volume": 3646.0}, {"date": "2024-03-15", "close": 36.8, "volume": 3709.0}, {"date": "2024-03-18", "close": 36.7, "volume": 1535.0}, {"date": "2024-03-19", "close": 36.2, "volume": 1737.0}, {"date": "2024-03-20", "close": 37.5, "volume": 1938.0}, {"date": "2024-03-21", "close": 38.6, "volume": 4464.0}, {"date": "2024-03-22", "close": 37.2, "volume": 4536.0}, {"date": "2024-03-25", "close": 36.7, "volume": 1037.0}, {"date": "2024-03-26", "close": 37.2, "volume": 1348.0}, {"date": "2024-03-27", "close": 37.3, "volume": 845.0}, {"date": "2024-03-28", "close": 38.3, "volume": 2360.0}, {"date": "2024-04-01", "close": 38.3, "volume": 7166.0}, {"date": "2024-04-02", "close": 37.9, "volume": 1971.0}, {"date": "2024-04-03", "close": 37.8, "volume": 1702.0}, {"date": "2024-04-04", "close": 37.65, "volume": 960.0}, {"date": "2024-04-05", "close": 37.7, "volume": 1498.0}, {"date": "2024-04-08", "close": 38.0, "volume": 4131.0}, {"date": "2024-04-09", "close": 38.0, "volume": 2773.0}, {"date": "2024-04-10", "close": 37.6, "volume": 587.0}, {"date": "2024-04-11", "close": 37.4, "volume": 3932.0}, {"date": "2024-04-12", "close": 37.904, "volume": 1000.0}, {"date": "2024-04-15", "close": 37.023, "volume": 2047.0}, {"date": "2024-04-16", "close": 37.1, "volume": 1716.0}, {"date": "2024-04-17", "close": 37.9, "volume": 2167.0}, {"date": "2024-04-18", "close": 38.0, "volume": 4600.0}, {"date": "2024-04-19", "close": 37.5, "volume": 2170.0}, {"date": "2024-04-22", "close": 36.3, "volume": 7473.0}, {"date": "2024-04-23", "close": 36.8, "volume": 3462.0}, {"date": "2024-04-24", "close": 37.751, "volume": 1081.0}, {"date": "2024-04-25", "close": 37.937, "volume": 1828.0}, {"date": "2024-04-26", "close": 37.8, "volume": 2471.0}, {"date": "2024-04-29", "close": 37.2, "volume": 1613.0}, {"date": "2024-04-30", "close": 37.4, "volume": 7046.0}, {"date": "2024-05-01", "close": 37.4, "volume": 1269.0}, {"date": "2024-05-02", "close": 37.9, "volume": 2920.0}, {"date": "2024-05-03", "close": 37.7, "volume": 1705.0}, {"date": "2024-05-06", "close": 37.9, "volume": 5737.0}, {"date": "2024-05-07", "close": 38.8, "volume": 8825.0}, {"date": "2024-05-08", "close": 39.0, "volume": 3421.0}, {"date": "2024-05-09", "close": 40.0, "volume": 2974.0}, {"date": "2024-05-10", "close": 41.1, "volume": 3752.0}, {"date": "2024-05-13", "close": 43.1, "volume": 4277.0}, {"date": "2024-05-14", "close": 43.5, "volume": 4176.0}, {"date": "2024-05-15", "close": 43.8, "volume": 3619.0}, {"date": "2024-05-16", "close": 43.8, "volume": 3135.0}, {"date": "2024-05-17", "close": 43.7, "volume": 1347.0}, {"date": "2024-05-20", "close": 44.6, "volume": 1963.0}, {"date": "2024-05-21", "close": 44.75, "volume": 1460.0}, {"date": "2024-05-22", "close": 45.7, "volume": 2684.0}, {"date": "2024-05-23", "close": 46.0, "volume": 1049.0}, {"date": "2024-05-24", "close": 46.205, "volume": 963.0}, {"date": "2024-05-28", "close": 45.6, "volume": 2832.0}, {"date": "2024-05-29", "close": 43.7, "volume": 2219.0}, {"date": "2024-05-30", "close": 43.3, "volume": 2341.0}, {"date": "2024-05-31", "close": 44.6, "volume": 1077.0}, {"date": "2024-06-03", "close": 44.7, "volume": 2488.0}, {"date": "2024-06-04", "close": 44.8, "volume": 1283.0}, {"date": "2024-06-05", "close": 45.4, "volume": 1277.0}, {"date": "2024-06-06", "close": 44.3, "volume": 2584.0}, {"date": "2024-06-07", "close": 42.3, "volume": 2260.0}, {"date": "2024-06-10", "close": 40.8, "volume": 3312.0}, {"date": "2024-06-11", "close": 40.9, "volume": 1762.0}, {"date": "2024-06-12", "close": 40.9, "volume": 1525.0}, {"date": "2024-06-13", "close": 41.4, "volume": 1285.0}, {"date": "2024-06-14", "close": 40.8, "volume": 3005.0}, {"date": "2024-06-17", "close": 40.0, "volume": 1295.0}, {"date": "2024-06-18", "close": 39.3, "volume": 2324.0}, {"date": "2024-06-20", "close": 39.0, "volume": 1403.0}, {"date": "2024-06-21", "close": 39.3, "volume": 1433.0}, {"date": "2024-06-24", "close": 40.2, "volume": 1209.0}, {"date": "2024-06-25", "close": 39.65, "volume": 1456.0}, {"date": "2024-06-26", "close": 39.9, "volume": 963.0}, {"date": "2024-06-27", "close": 41.4, "volume": 1486.0}, {"date": "2024-06-28", "close": 40.9, "volume": 914.0}, {"date": "2024-07-01", "close": 40.7, "volume": 1515.0}, {"date": "2024-07-02", "close": 40.0, "volume": 788.0}, {"date": "2024-07-03", "close": 41.163, "volume": 351.0}, {"date": "2024-07-05", "close": 40.85, "volume": 2416.0}, {"date": "2024-07-08", "close": 39.75, "volume": 5822.0}, {"date": "2024-07-09", "close": 37.9, "volume": 3616.0}, {"date": "2024-07-10", "close": 38.3, "volume": 1520.0}, {"date": "2024-07-11", "close": 38.7, "volume": 5407.0}, {"date": "2024-07-12", "close": 38.75, "volume": 1780.0}, {"date": "2024-07-15", "close": 38.85, "volume": 2584.0}, {"date": "2024-07-16", "close": 37.253, "volume": 6258.0}, {"date": "2024-07-17", "close": 36.6, "volume": 4666.0}, {"date": "2024-07-18", "close": 36.0, "volume": 2424.0}, {"date": "2024-07-19", "close": 35.5, "volume": 1055.0}, {"date": "2024-07-22", "close": 33.6, "volume": 7497.0}, {"date": "2024-07-23", "close": 31.8, "volume": 11942.0}, {"date": "2024-07-24", "close": 30.7, "volume": 4224.0}, {"date": "2024-07-25", "close": 30.2, "volume": 3319.0}, {"date": "2024-07-26", "close": 29.9, "volume": 4303.0}, {"date": "2024-07-29", "close": 29.6, "volume": 2693.0}, {"date": "2024-07-30", "close": 28.1, "volume": 4422.0}, {"date": "2024-07-31", "close": 26.603, "volume": 5546.0}, {"date": "2024-08-01", "close": 25.6, "volume": 4860.0}, {"date": "2024-08-02", "close": 21.75, "volume": 9466.0}, {"date": "2024-08-05", "close": 19.45, "volume": 6222.0}, {"date": "2024-08-06", "close": 22.1, "volume": 5696.0}, {"date": "2024-08-07", "close": 21.7, "volume": 5044.0}, {"date": "2024-08-08", "close": 21.8, "volume": 2410.0}, {"date": "2024-08-09", "close": 21.3, "volume": 1995.0}, {"date": "2024-08-12", "close": 21.2, "volume": 3389.0}, {"date": "2024-08-13", "close": 20.1, "volume": 6073.0}, {"date": "2024-08-14", "close": 19.7, "volume": 4329.0}, {"date": "2024-08-15", "close": 20.45, "volume": 5065.0}, {"date": "2024-08-16", "close": 21.4, "volume": 4410.0}, {"date": "2024-08-19", "close": 24.1, "volume": 5635.0}, {"date": "2024-08-20", "close": 25.4, "volume": 5617.0}, {"date": "2024-08-21", "close": 25.8, "volume": 1299.0}, {"date": "2024-08-22", "close": 26.5, "volume": 2421.0}, {"date": "2024-08-23", "close": 24.9, "volume": 4516.0}, {"date": "2024-08-26", "close": 24.0, "volume": 3153.0}, {"date": "2024-08-27", "close": 25.0, "volume": 1608.0}, {"date": "2024-08-28", "close": 24.95, "volume": 2836.0}, {"date": "2024-08-29", "close": 23.95, "volume": 2995.0}, {"date": "2024-08-30", "close": 24.3, "volume": 1711.0}, {"date": "2024-09-03", "close": 23.1, "volume": 3960.0}, {"date": "2024-09-04", "close": 22.5, "volume": 1812.0}, {"date": "2024-09-05", "close": 22.7, "volume": 1733.0}, {"date": "2024-09-06", "close": 21.5, "volume": 3266.0}, {"date": "2024-09-09", "close": 20.6, "volume": 3280.0}, {"date": "2024-09-10", "close": 21.0, "volume": 1226.0}, {"date": "2024-09-11", "close": 21.0, "volume": 1197.0}, {"date": "2024-09-12", "close": 21.4, "volume": 2557.0}, {"date": "2024-09-13", "close": 22.3, "volume": 2019.0}, {"date": "2024-09-16", "close": 22.1, "volume": 2887.0}, {"date": "2024-09-17", "close": 22.1, "volume": 1978.0}, {"date": "2024-09-18", "close": 22.4, "volume": 1722.0}, {"date": "2024-09-19", "close": 23.3, "volume": 9965.0}, {"date": "2024-09-20", "close": 22.5, "volume": 3246.0}, {"date": "2024-09-23", "close": 21.9, "volume": 1574.0}, {"date": "2024-09-24", "close": 21.7, "volume": 2587.0}, {"date": "2024-09-25", "close": 21.7, "volume": 1027.0}, {"date": "2024-09-26", "close": 21.6, "volume": 3803.0}, {"date": "2024-09-27", "close": 22.2, "volume": 2005.0}, {"date": "2024-09-30", "close": 21.9, "volume": 1194.0}, {"date": "2024-10-01", "close": 21.0, "volume": 4161.0}, {"date": "2024-10-02", "close": 20.3, "volume": 5654.0}, {"date": "2024-10-03", "close": 20.4, "volume": 2197.0}, {"date": "2024-10-04", "close": 20.3, "volume": 1952.0}, {"date": "2024-10-07", "close": 20.4, "volume": 2954.0}, {"date": "2024-10-08", "close": 20.1, "volume": 2323.0}, {"date": "2024-10-09", "close": 20.0, "volume": 1114.0}, {"date": "2024-10-10", "close": 19.892, "volume": 3762.0}, {"date": "2024-10-11", "close": 20.5, "volume": 819.0}, {"date": "2024-10-14", "close": 20.1, "volume": 1347.0}, {"date": "2024-10-15", "close": 20.2, "volume": 8584.0}, {"date": "2024-10-16", "close": 20.4, "volume": 2283.0}, {"date": "2024-10-17", "close": 20.3, "volume": 1595.0}, {"date": "2024-10-18", "close": 20.4, "volume": 1626.0}, {"date": "2024-10-21", "close": 20.2, "volume": 3718.0}, {"date": "2024-10-22", "close": 20.2, "volume": 1359.0}, {"date": "2024-10-23", "close": 19.8, "volume": 1255.0}, {"date": "2024-10-24", "close": 20.0, "volume": 887.0}, {"date": "2024-10-25", "close": 19.799, "volume": 1847.0}, {"date": "2024-10-28", "close": 19.8, "volume": 2421.0}, {"date": "2024-10-29", "close": 19.9, "volume": 3366.0}, {"date": "2024-10-30", "close": 19.5, "volume": 4985.0}, {"date": "2024-10-31", "close": 19.5, "volume": 3589.0}, {"date": "2024-11-01", "close": 19.2, "volume": 1114.0}, {"date": "2024-11-04", "close": 19.8, "volume": 1161.0}, {"date": "2024-11-05", "close": 20.7, "volume": 3571.0}, {"date": "2024-11-06", "close": 20.8, "volume": 2930.0}, {"date": "2024-11-07", "close": 21.1, "volume": 1931.0}, {"date": "2024-11-08", "close": 19.5, "volume": 1732.0}, {"date": "2024-11-11", "close": 19.9, "volume": 1652.0}, {"date": "2024-11-12", "close": 19.0, "volume": 3388.0}, {"date": "2024-11-13", "close": 18.3, "volume": 4259.0}, {"date": "2024-11-14", "close": 18.0, "volume": 1336.0}, {"date": "2024-11-15", "close": 18.0, "volume": 1689.0}, {"date": "2024-11-18", "close": 17.6, "volume": 1389.0}, {"date": "2024-11-19", "close": 17.3, "volume": 2882.0}, {"date": "2024-11-20", "close": 18.5, "volume": 2600.0}, {"date": "2024-11-21", "close": 18.192, "volume": 2444.0}, {"date": "2024-11-22", "close": 18.6, "volume": 1521.0}, {"date": "2024-11-25", "close": 18.4, "volume": 1883.0}, {"date": "2024-11-26", "close": 18.7, "volume": 1296.0}, {"date": "2024-11-27", "close": 18.3, "volume": 1199.0}, {"date": "2024-11-29", "close": 18.9, "volume": 836.0}, {"date": "2024-12-02", "close": 18.0, "volume": 2980.0}, {"date": "2024-12-03", "close": 18.6, "volume": 2446.0}, {"date": "2024-12-04", "close": 18.9, "volume": 1887.0}, {"date": "2024-12-05", "close": 18.65, "volume": 1138.0}, {"date": "2024-12-06", "close": 18.6, "volume": 1778.0}, {"date": "2024-12-09", "close": 20.0, "volume": 3796.0}, {"date": "2024-12-10", "close": 19.311, "volume": 2753.0}, {"date": "2024-12-11", "close": 18.5, "volume": 3273.0}, {"date": "2024-12-12", "close": 18.207, "volume": 3536.0}, {"date": "2024-12-13", "close": 18.0, "volume": 1676.0}, {"date": "2024-12-16", "close": 17.944, "volume": 2371.0}, {"date": "2024-12-17", "close": 17.8, "volume": 2834.0}, {"date": "2024-12-18", "close": 17.6, "volume": 1255.0}, {"date": "2024-12-19", "close": 17.7, "volume": 2164.0}, {"date": "2024-12-20", "close": 17.8, "volume": 1488.0}, {"date": "2024-12-23", "close": 17.9, "volume": 1769.0}, {"date": "2024-12-24", "close": 17.8, "volume": 638.0}, {"date": "2024-12-26", "close": 17.7, "volume": 1659.0}, {"date": "2024-12-27", "close": 17.9, "volume": 3699.0}, {"date": "2024-12-30", "close": 18.0, "volume": 4967.0}, {"date": "2024-12-31", "close": 18.2, "volume": 9415.0}, {"date": "2025-01-02", "close": 18.1, "volume": 4086.0}, {"date": "2025-01-03", "close": 17.9, "volume": 1342.0}, {"date": "2025-01-06", "close": 17.85, "volume": 2281.0}, {"date": "2025-01-07", "close": 17.6, "volume": 1380.0}, {"date": "2025-01-08", "close": 17.6, "volume": 2400.0}, {"date": "2025-01-10", "close": 17.3, "volume": 9153.0}, {"date": "2025-01-13", "close": 16.8, "volume": 2969.0}, {"date": "2025-01-14", "close": 16.8, "volume": 1522.0}, {"date": "2025-01-15", "close": 17.0, "volume": 1488.0}, {"date": "2025-01-16", "close": 17.05, "volume": 720.0}, {"date": "2025-01-17", "close": 17.7, "volume": 995.0}, {"date": "2025-01-21", "close": 17.94, "volume": 2697.0}, {"date": "2025-01-22", "close": 17.9, "volume": 2148.0}, {"date": "2025-01-23", "close": 17.6, "volume": 705.0}, {"date": "2025-01-24", "close": 17.9, "volume": 1478.0}, {"date": "2025-01-27", "close": 18.0, "volume": 785.0}, {"date": "2025-01-28", "close": 18.1, "volume": 1083.0}, {"date": "2025-01-29", "close": 18.3, "volume": 737.0}, {"date": "2025-01-30", "close": 17.95, "volume": 1066.0}, {"date": "2025-01-31", "close": 17.5, "volume": 982.0}, {"date": "2025-02-03", "close": 17.35, "volume": 1231.0}, {"date": "2025-02-04", "close": 17.7, "volume": 983.0}, {"date": "2025-02-05", "close": 17.5, "volume": 1691.0}, {"date": "2025-02-06", "close": 17.3, "volume": 719.0}, {"date": "2025-02-07", "close": 17.4, "volume": 910.0}, {"date": "2025-02-10", "close": 17.1, "volume": 3370.0}, {"date": "2025-02-11", "close": 17.001, "volume": 743.0}, {"date": "2025-02-12", "close": 17.0, "volume": 1504.0}, {"date": "2025-02-13", "close": 17.0, "volume": 1321.0}, {"date": "2025-02-14", "close": 17.15, "volume": 960.0}, {"date": "2025-02-18", "close": 19.0, "volume": 39795.0}, {"date": "2025-02-19", "close": 17.8, "volume": 3438.0}, {"date": "2025-02-20", "close": 17.8, "volume": 2641.0}, {"date": "2025-02-21", "close": 17.2, "volume": 4288.0}, {"date": "2025-02-24", "close": 17.201, "volume": 1486.0}, {"date": "2025-02-25", "close": 17.3, "volume": 672.0}, {"date": "2025-02-26", "close": 18.3, "volume": 3226.0}, {"date": "2025-02-27", "close": 17.5, "volume": 3718.0}, {"date": "2025-02-28", "close": 17.7, "volume": 958.0}, {"date": "2025-03-03", "close": 16.0, "volume": 4680.0}, {"date": "2025-03-04", "close": 16.093, "volume": 925.0}, {"date": "2025-03-05", "close": 16.2, "volume": 1052.0}, {"date": "2025-03-06", "close": 15.9, "volume": 3700.0}, {"date": "2025-03-07", "close": 16.1, "volume": 1461.0}, {"date": "2025-03-10", "close": 16.3, "volume": 1196.0}, {"date": "2025-03-11", "close": 15.7, "volume": 2134.0}, {"date": "2025-03-12", "close": 15.5, "volume": 2550.0}, {"date": "2025-03-13", "close": 15.6, "volume": 1534.0}, {"date": "2025-03-14", "close": 15.5, "volume": 1032.0}, {"date": "2025-03-17", "close": 16.0, "volume": 1392.0}, {"date": "2025-03-18", "close": 16.2, "volume": 800.0}, {"date": "2025-03-19", "close": 16.0, "volume": 981.0}, {"date": "2025-03-20", "close": 15.9, "volume": 582.0}, {"date": "2025-03-21", "close": 15.6, "volume": 1946.0}, {"date": "2025-03-24", "close": 16.5, "volume": 1148.0}, {"date": "2025-03-25", "close": 16.3, "volume": 649.0}, {"date": "2025-03-26", "close": 16.4, "volume": 327.0}, {"date": "2025-03-27", "close": 16.2, "volume": 993.0}, {"date": "2025-03-28", "close": 16.1, "volume": 1137.0}, {"date": "2025-03-31", "close": 16.0, "volume": 1187.0}, {"date": "2025-04-01", "close": 16.1, "volume": 1905.0}, {"date": "2025-04-02", "close": 16.4, "volume": 661.0}, {"date": "2025-04-03", "close": 16.4, "volume": 1881.0}, {"date": "2025-04-04", "close": 16.2, "volume": 2302.0}, {"date": "2025-04-07", "close": 15.4, "volume": 5158.0}, {"date": "2025-04-08", "close": 15.0, "volume": 2722.0}, {"date": "2025-04-09", "close": 15.18, "volume": 1774.0}, {"date": "2025-04-10", "close": 14.85, "volume": 1286.0}, {"date": "2025-04-11", "close": 14.62, "volume": 761.0}, {"date": "2025-04-14", "close": 14.4, "volume": 1201.0}, {"date": "2025-04-15", "close": 14.6, "volume": 756.0}, {"date": "2025-04-16", "close": 14.6, "volume": 1576.0}, {"date": "2025-04-17", "close": 15.0, "volume": 307.0}, {"date": "2025-04-21", "close": 14.7, "volume": 671.0}, {"date": "2025-04-22", "close": 14.7, "volume": 995.0}, {"date": "2025-04-23", "close": 14.7, "volume": 435.0}, {"date": "2025-04-24", "close": 14.85, "volume": 1097.0}, {"date": "2025-04-25", "close": 15.0, "volume": 923.0}, {"date": "2025-04-28", "close": 15.5, "volume": 537.0}, {"date": "2025-04-29", "close": 15.77, "volume": 1245.0}, {"date": "2025-04-30", "close": 15.8, "volume": 536.0}, {"date": "2025-05-01", "close": 16.7, "volume": 1235.0}, {"date": "2025-05-02", "close": 16.7, "volume": 641.0}, {"date": "2025-05-05", "close": 16.5, "volume": 1028.0}, {"date": "2025-05-06", "close": 16.251, "volume": 449.0}, {"date": "2025-05-07", "close": 16.05, "volume": 673.0}, {"date": "2025-05-08", "close": 16.075, "volume": 569.0}, {"date": "2025-05-09", "close": 16.041, "volume": 954.0}, {"date": "2025-05-12", "close": 16.0, "volume": 3947.0}, {"date": "2025-05-13", "close": 15.8, "volume": 1045.0}, {"date": "2025-05-14", "close": 15.9, "volume": 978.0}, {"date": "2025-05-15", "close": 15.8, "volume": 1630.0}, {"date": "2025-05-16", "close": 15.8, "volume": 787.0}, {"date": "2025-05-19", "close": 16.3, "volume": 6962.0}, {"date": "2025-05-20", "close": 16.8, "volume": 604.0}, {"date": "2025-05-21", "close": 17.0, "volume": 1904.0}, {"date": "2025-05-22", "close": 16.3, "volume": 1587.0}, {"date": "2025-05-23", "close": 16.1, "volume": 990.0}, {"date": "2025-05-27", "close": 16.4, "volume": 1967.0}, {"date": "2025-05-28", "close": 16.209, "volume": 892.0}, {"date": "2025-05-29", "close": 15.975, "volume": 852.0}, {"date": "2025-05-30", "close": 15.81, "volume": 962.0}, {"date": "2025-06-02", "close": 14.75, "volume": 2434.0}, {"date": "2025-06-03", "close": 14.943, "volume": 3643.0}, {"date": "2025-06-04", "close": 15.003, "volume": 2414.0}, {"date": "2025-06-05", "close": 15.101, "volume": 3669.0}, {"date": "2025-06-06", "close": 14.6, "volume": 1245.0}, {"date": "2025-06-09", "close": 14.8, "volume": 1779.0}, {"date": "2025-06-10", "close": 14.8, "volume": 2259.0}, {"date": "2025-06-11", "close": 15.3, "volume": 1586.0}, {"date": "2025-06-12", "close": 15.0, "volume": 1137.0}, {"date": "2025-06-13", "close": 13.992, "volume": 1718.0}, {"date": "2025-06-16", "close": 14.05, "volume": 1612.0}, {"date": "2025-06-17", "close": 13.55, "volume": 1235.0}, {"date": "2025-06-18", "close": 13.6, "volume": 2165.0}, {"date": "2025-06-20", "close": 13.5, "volume": 1952.0}, {"date": "2025-06-23", "close": 13.9, "volume": 1403.0}, {"date": "2025-06-24", "close": 14.0, "volume": 436.0}, {"date": "2025-06-25", "close": 14.2, "volume": 807.0}, {"date": "2025-06-26", "close": 14.2, "volume": 816.0}, {"date": "2025-06-27", "close": 14.7, "volume": 1735.0}, {"date": "2025-06-30", "close": 14.6, "volume": 2449.0}, {"date": "2025-07-01", "close": 15.0, "volume": 2723.0}, {"date": "2025-07-02", "close": 15.0, "volume": 2253.0}, {"date": "2025-07-03", "close": 15.5, "volume": 2220.0}, {"date": "2025-07-07", "close": 15.6, "volume": 1405.0}, {"date": "2025-07-08", "close": 14.6, "volume": 3324.0}, {"date": "2025-07-09", "close": 14.7, "volume": 1751.0}, {"date": "2025-07-10", "close": 15.1, "volume": 3064.0}, {"date": "2025-07-11", "close": 14.6, "volume": 1251.0}, {"date": "2025-07-14", "close": 14.5, "volume": 1679.0}, {"date": "2025-07-15", "close": 14.1, "volume": 3217.0}, {"date": "2025-07-16", "close": 14.2, "volume": 771.0}, {"date": "2025-07-17", "close": 14.6, "volume": 5090.0}, {"date": "2025-07-18", "close": 14.4, "volume": 3049.0}, {"date": "2025-07-21", "close": 14.2, "volume": 2625.0}, {"date": "2025-07-22", "close": 14.2, "volume": 2948.0}, {"date": "2025-07-23", "close": 14.3, "volume": 3186.0}, {"date": "2025-07-24", "close": 14.1, "volume": 706.0}, {"date": "2025-07-25", "close": 14.2, "volume": 1616.0}, {"date": "2025-07-28", "close": 14.0, "volume": 2047.0}, {"date": "2025-07-29", "close": 13.9, "volume": 2561.0}, {"date": "2025-07-30", "close": 15.4, "volume": 15739.0}, {"date": "2025-07-31", "close": 14.3, "volume": 2094.0}, {"date": "2025-08-01", "close": 14.25, "volume": 1980.0}, {"date": "2025-08-04", "close": 13.4, "volume": 9049.0}, {"date": "2025-08-05", "close": 12.7, "volume": 3030.0}, {"date": "2025-08-06", "close": 9.8, "volume": 36745.0}, {"date": "2025-08-07", "close": 8.977, "volume": 8981.0}, {"date": "2025-08-08", "close": 8.403, "volume": 3479.0}, {"date": "2025-08-11", "close": 8.5, "volume": 1521.0}, {"date": "2025-08-12", "close": 8.508, "volume": 802.0}, {"date": "2025-08-13", "close": 8.401, "volume": 810.0}, {"date": "2025-08-14", "close": 8.135, "volume": 2372.0}, {"date": "2025-08-15", "close": 7.953, "volume": 3558.0}, {"date": "2025-08-18", "close": 9.19, "volume": 4621.0}, {"date": "2025-08-19", "close": 8.9, "volume": 2176.0}, {"date": "2025-08-20", "close": 8.946, "volume": 1551.0}, {"date": "2025-08-21", "close": 9.445, "volume": 37310.0}, {"date": "2025-08-22", "close": 9.64, "volume": 8346.0}, {"date": "2025-08-25", "close": 9.77, "volume": 1970.0}, {"date": "2025-08-26", "close": 9.997, "volume": 3177.0}, {"date": "2025-08-27", "close": 9.3, "volume": 1965.0}, {"date": "2025-08-28", "close": 9.412, "volume": 1789.0}, {"date": "2025-08-29", "close": 9.6, "volume": 724.0}, {"date": "2025-09-02", "close": 9.201, "volume": 1825.0}, {"date": "2025-09-03", "close": 9.0, "volume": 866.0}, {"date": "2025-09-04", "close": 9.3, "volume": 2517.0}, {"date": "2025-09-05", "close": 9.489, "volume": 857.0}, {"date": "2025-09-08", "close": 9.152, "volume": 541.0}, {"date": "2025-09-09", "close": 9.7, "volume": 12640.0}, {"date": "2025-09-10", "close": 9.416, "volume": 6300.0}, {"date": "2025-09-11", "close": 9.645, "volume": 476548.0}, {"date": "2025-09-12", "close": 10.7, "volume": 141679.0}, {"date": "2025-09-15", "close": 11.05, "volume": 39004.0}, {"date": "2025-09-16", "close": 10.8, "volume": 9774.0}, {"date": "2025-09-17", "close": 10.9, "volume": 403513.0}, {"date": "2025-09-18", "close": 11.9, "volume": 40226.0}, {"date": "2025-09-19", "close": 11.6, "volume": 8071.0}, {"date": "2025-09-22", "close": 10.7, "volume": 7026.0}, {"date": "2025-09-23", "close": 11.7, "volume": 14570.0}, {"date": "2025-09-24", "close": 10.7, "volume": 7924.0}, {"date": "2025-09-25", "close": 10.2, "volume": 5721.0}, {"date": "2025-09-26", "close": 9.585, "volume": 7281.0}, {"date": "2025-09-29", "close": 9.101, "volume": 3560.0}, {"date": "2025-09-30", "close": 9.206, "volume": 3613.0}, {"date": "2025-10-01", "close": 8.903, "volume": 1454.0}, {"date": "2025-10-02", "close": 10.797, "volume": 130971.0}, {"date": "2025-10-03", "close": 16.4, "volume": 1484445.0}, {"date": "2025-10-06", "close": 14.5, "volume": 144557.0}, {"date": "2025-10-07", "close": 13.3, "volume": 42501.0}, {"date": "2025-10-08", "close": 12.4, "volume": 34094.0}, {"date": "2025-10-09", "close": 13.2, "volume": 25146.0}, {"date": "2025-10-10", "close": 11.8, "volume": 22172.0}, {"date": "2025-10-13", "close": 12.9, "volume": 14017.0}, {"date": "2025-10-14", "close": 13.5, "volume": 35020.0}, {"date": "2025-10-15", "close": 18.6, "volume": 132506.0}, {"date": "2025-10-16", "close": 14.1, "volume": 139896.0}, {"date": "2025-10-17", "close": 12.8, "volume": 20450.0}, {"date": "2025-10-20", "close": 14.2, "volume": 34378.0}, {"date": "2025-10-21", "close": 16.8, "volume": 64999.0}, {"date": "2025-10-22", "close": 16.0, "volume": 34448.0}, {"date": "2025-10-23", "close": 18.0, "volume": 53848.0}, {"date": "2025-10-24", "close": 16.6, "volume": 34933.0}, {"date": "2025-10-27", "close": 15.7, "volume": 11742.0}, {"date": "2025-10-28", "close": 13.9, "volume": 20544.0}, {"date": "2025-10-29", "close": 13.4, "volume": 14785.0}, {"date": "2025-10-30", "close": 12.6, "volume": 3890.0}, {"date": "2025-10-31", "close": 13.0, "volume": 4209.0}, {"date": "2025-11-03", "close": 12.6, "volume": 7103.0}, {"date": "2025-11-04", "close": 11.4, "volume": 11622.0}, {"date": "2025-11-05", "close": 10.9, "volume": 10569.0}, {"date": "2025-11-06", "close": 10.8, "volume": 3827.0}, {"date": "2025-11-07", "close": 10.4, "volume": 5655.0}, {"date": "2025-11-10", "close": 10.6, "volume": 3245.0}, {"date": "2025-11-11", "close": 10.7, "volume": 2858.0}, {"date": "2025-11-12", "close": 10.8, "volume": 2871.0}, {"date": "2025-11-13", "close": 10.3, "volume": 10722.0}, {"date": "2025-11-14", "close": 10.25, "volume": 2314.0}, {"date": "2025-11-17", "close": 9.506, "volume": 7698.0}, {"date": "2025-11-18", "close": 9.001, "volume": 5113.0}, {"date": "2025-11-19", "close": 9.494, "volume": 4854.0}, {"date": "2025-11-20", "close": 9.433, "volume": 3005.0}, {"date": "2025-11-21", "close": 9.71, "volume": 2672.0}, {"date": "2025-11-24", "close": 9.902, "volume": 2530.0}, {"date": "2025-11-25", "close": 9.343, "volume": 6068.0}, {"date": "2025-11-26", "close": 9.3, "volume": 2460.0}, {"date": "2025-11-28", "close": 9.2, "volume": 1673.0}, {"date": "2025-12-01", "close": 9.2, "volume": 4425.0}, {"date": "2025-12-02", "close": 9.16, "volume": 3656.0}, {"date": "2025-12-03", "close": 8.704, "volume": 5031.0}, {"date": "2025-12-04", "close": 8.75, "volume": 4827.0}, {"date": "2025-12-05", "close": 8.934, "volume": 3065.0}, {"date": "2025-12-08", "close": 9.0, "volume": 133103.0}, {"date": "2025-12-09", "close": 10.2, "volume": 1049124.0}, {"date": "2025-12-10", "close": 11.8, "volume": 307072.0}, {"date": "2025-12-11", "close": 11.5, "volume": 78566.0}, {"date": "2025-12-12", "close": 9.597, "volume": 53470.0}, {"date": "2025-12-15", "close": 9.003, "volume": 29556.0}, {"date": "2025-12-16", "close": 8.389, "volume": 21913.0}, {"date": "2025-12-17", "close": 8.264, "volume": 4194.0}, {"date": "2025-12-18", "close": 7.579, "volume": 20221.0}, {"date": "2025-12-19", "close": 7.397, "volume": 6787.0}, {"date": "2025-12-22", "close": 7.69, "volume": 12920.0}, {"date": "2025-12-23", "close": 7.46, "volume": 10846.0}, {"date": "2025-12-24", "close": 7.225, "volume": 7018.0}, {"date": "2025-12-26", "close": 7.29, "volume": 3353.0}, {"date": "2025-12-29", "close": 6.559, "volume": 8321.0}, {"date": "2025-12-30", "close": 6.833, "volume": 10456.0}, {"date": "2025-12-31", "close": 6.41, "volume": 6603.0}, {"date": "2026-01-02", "close": 6.6, "volume": 2176.0}, {"date": "2026-01-05", "close": 6.481, "volume": 2457.0}, {"date": "2026-01-06", "close": 7.348, "volume": 8771.0}, {"date": "2026-01-07", "close": 7.402, "volume": 7667.0}, {"date": "2026-01-08", "close": 7.415, "volume": 10181.0}, {"date": "2026-01-09", "close": 8.341, "volume": 14369.0}, {"date": "2026-01-12", "close": 7.573, "volume": 14019.0}, {"date": "2026-01-13", "close": 8.0, "volume": 7416.0}, {"date": "2026-01-14", "close": 7.792, "volume": 6795.0}, {"date": "2026-01-15", "close": 7.361, "volume": 2190.0}, {"date": "2026-01-16", "close": 7.44, "volume": 2830.0}, {"date": "2026-01-20", "close": 7.362, "volume": 2335.0}, {"date": "2026-01-21", "close": 7.22, "volume": 1984.0}, {"date": "2026-01-22", "close": 8.749, "volume": 8878.0}, {"date": "2026-01-23", "close": 8.217, "volume": 6679.0}, {"date": "2026-01-26", "close": 7.44, "volume": 18775.0}, {"date": "2026-01-27", "close": 7.5, "volume": 1027.0}, {"date": "2026-01-28", "close": 7.1, "volume": 5955.0}, {"date": "2026-01-29", "close": 7.27, "volume": 10860.0}, {"date": "2026-01-30", "close": 6.96, "volume": 4005.0}, {"date": "2026-02-02", "close": 6.619, "volume": 1425.0}, {"date": "2026-02-03", "close": 6.726, "volume": 802.0}, {"date": "2026-02-04", "close": 6.5, "volume": 1719.0}, {"date": "2026-02-05", "close": 6.353, "volume": 1915.0}, {"date": "2026-02-06", "close": 6.3, "volume": 15813.0}, {"date": "2026-02-09", "close": 5.71, "volume": 5306.0}, {"date": "2026-02-10", "close": 5.9, "volume": 1873.0}, {"date": "2026-02-11", "close": 5.75, "volume": 2972.0}, {"date": "2026-02-12", "close": 5.44, "volume": 3418.0}, {"date": "2026-02-13", "close": 5.93, "volume": 4962.0}, {"date": "2026-02-17", "close": 6.01, "volume": 4580.0}, {"date": "2026-02-18", "close": 5.9, "volume": 2610.0}, {"date": "2026-02-19", "close": 5.706, "volume": 3588.0}, {"date": "2026-02-20", "close": 5.75, "volume": 4491.0}, {"date": "2026-02-23", "close": 5.4, "volume": 596692.0}, {"date": "2026-02-24", "close": 4.668, "volume": 149670.0}, {"date": "2026-02-25", "close": 5.099, "volume": 47690.0}, {"date": "2026-02-26", "close": 4.4, "volume": 29930.0}, {"date": "2026-02-27", "close": 4.103, "volume": 10612.0}, {"date": "2026-03-02", "close": 4.29, "volume": 9064.0}, {"date": "2026-03-03", "close": 4.214, "volume": 36390.0}, {"date": "2026-03-04", "close": 3.776, "volume": 10807.0}, {"date": "2026-03-05", "close": 3.799, "volume": 7864.0}, {"date": "2026-03-06", "close": 3.691, "volume": 9996.0}, {"date": "2026-03-09", "close": 3.7, "volume": 4331.0}, {"date": "2026-03-10", "close": 3.716, "volume": 4698.0}, {"date": "2026-03-11", "close": 3.799, "volume": 4372.0}, {"date": "2026-03-12", "close": 3.7, "volume": 3879.0}, {"date": "2026-03-13", "close": 3.593, "volume": 3644.0}, {"date": "2026-03-16", "close": 3.593, "volume": 3487.0}, {"date": "2026-03-17", "close": 3.805, "volume": 8560.0}, {"date": "2026-03-18", "close": 3.54, "volume": 7843.0}, {"date": "2026-03-19", "close": 3.37, "volume": 8962.0}, {"date": "2026-03-20", "close": 3.4, "volume": 18701.0}, {"date": "2026-03-23", "close": 3.382, "volume": 4234.0}, {"date": "2026-03-24", "close": 3.169, "volume": 43123.0}, {"date": "2026-03-25", "close": 2.8, "volume": 114273.0}, {"date": "2026-03-26", "close": 2.65, "volume": 18736.0}, {"date": "2026-03-27", "close": 2.564, "volume": 4726.0}, {"date": "2026-03-30", "close": 2.452, "volume": 8627.0}, {"date": "2026-03-31", "close": 2.568, "volume": 9277.0}, {"date": "2026-04-01", "close": 2.479, "volume": 40011.0}, {"date": "2026-04-02", "close": 2.7, "volume": 22299.0}, {"date": "2026-04-06", "close": 2.7, "volume": 9497.0}, {"date": "2026-04-07", "close": 2.6, "volume": 4662.0}, {"date": "2026-04-08", "close": 2.638, "volume": 1003501.0}, {"date": "2026-04-09", "close": 2.568, "volume": 4365846.0}, {"date": "2026-04-10", "close": 2.57, "volume": 117789.0}, {"date": "2026-04-13", "close": 2.99, "volume": 325464.0}, {"date": "2026-04-14", "close": 2.883, "volume": 49598.0}, {"date": "2026-04-15", "close": 3.07, "volume": 50322.0}, {"date": "2026-04-16", "close": 3.023, "volume": 64047.0}, {"date": "2026-04-17", "close": 3.075, "volume": 18242.0}, {"date": "2026-04-20", "close": 2.901, "volume": 14131.0}, {"date": "2026-04-21", "close": 2.814, "volume": 11480.0}, {"date": "2026-04-22", "close": 2.799, "volume": 38079.0}, {"date": "2026-04-23", "close": 2.539, "volume": 68224.0}, {"date": "2026-04-24", "close": 2.617, "volume": 42593.0}, {"date": "2026-04-27", "close": 2.759, "volume": 23233.0}, {"date": "2026-04-28", "close": 2.632, "volume": 19782.0}, {"date": "2026-04-29", "close": 2.585, "volume": 5168.0}, {"date": "2026-04-30", "close": 2.6, "volume": 15353.0}, {"date": "2026-05-01", "close": 2.62, "volume": 12622.0}, {"date": "2026-05-04", "close": 2.622, "volume": 15433.0}, {"date": "2026-05-05", "close": 2.66, "volume": 11263.0}, {"date": "2026-05-06", "close": 2.687, "volume": 3208.0}, {"date": "2026-05-07", "close": 2.614, "volume": 11301.0}, {"date": "2026-05-08", "close": 2.73, "volume": 32652.0}, {"date": "2026-05-11", "close": 2.629, "volume": 23611.0}, {"date": "2026-05-12", "close": 2.64, "volume": 22585.0}, {"date": "2026-05-13", "close": 2.631, "volume": 32203.0}, {"date": "2026-05-14", "close": 2.65, "volume": 7115.0}, {"date": "2026-05-15", "close": 2.54, "volume": 7040.0}, {"date": "2026-05-18", "close": 2.439, "volume": 24727.0}, {"date": "2026-05-19", "close": 4.29, "volume": 46349140.0}, {"date": "2026-05-20", "close": 4.699, "volume": 1597447.0}, {"date": "2026-05-21", "close": 5.58, "volume": 1289616.0}, {"date": "2026-05-22", "close": 4.746, "volume": 244011.0}, {"date": "2026-05-26", "close": 4.43, "volume": 116014.0}, {"date": "2026-05-27", "close": 2.763, "volume": 371047.0}, {"date": "2026-05-28", "close": 2.81, "volume": 167869.0}, {"date": "2026-05-29", "close": 2.058, "volume": 588516.0}, {"date": "2026-06-01", "close": 2.13, "volume": 99040.0}, {"date": "2026-06-02", "close": 2.131, "volume": 77135.0}, {"date": "2026-06-03", "close": 2.07, "volume": 48573.0}, {"date": "2026-06-04", "close": 2.068, "volume": 199613.0}, {"date": "2026-06-05", "close": 1.99, "volume": 65452.0}, {"date": "2026-06-08", "close": 2.044, "volume": 51304.0}, {"date": "2026-06-09", "close": 1.982, "volume": 38559.0}, {"date": "2026-06-10", "close": 2.044, "volume": 37673.0}, {"date": "2026-06-11", "close": 1.95, "volume": 17262.0}, {"date": "2026-06-12", "close": 1.894, "volume": 25090.0}, {"date": "2026-06-15", "close": 1.916, "volume": 52633.0}, {"date": "2026-06-16", "close": 1.771, "volume": 80219.0}, {"date": "2026-06-17", "close": 1.8, "volume": 30977.0}, {"date": "2026-06-18", "close": 1.726, "volume": 35195.0}, {"date": "2026-06-22", "close": 1.785, "volume": 177265.0}, {"date": "2026-06-23", "close": 1.71, "volume": 219993.0}, {"date": "2026-06-24", "close": 1.81, "volume": 3773321.0}, {"date": "2026-06-25", "close": 1.76, "volume": 279103.0}, {"date": "2026-06-26", "close": 1.72, "volume": 121159.0}, {"date": "2026-06-29", "close": 1.66, "volume": 102167.0}, {"date": "2026-06-30", "close": 1.671, "volume": 139191.0}, {"date": "2026-07-01", "close": 1.66, "volume": 204419.0}, {"date": "2026-07-02", "close": 1.759, "volume": 142079.0}, {"date": "2026-07-06", "close": 1.74, "volume": 91072.0}, {"date": "2026-07-07", "close": 1.58, "volume": 71310.0}, {"date": "2026-07-08", "close": 1.226, "volume": 366159.0}, {"date": "2026-07-09", "close": 1.38, "volume": 158073.0}, {"date": "2026-07-10", "close": 1.47, "volume": 512849.0}, {"date": "2026-07-13", "close": 1.4, "volume": 153922.0}, {"date": "2026-07-14", "close": 1.28, "volume": 115610.0}, {"date": "2026-07-15", "close": 1.23, "volume": 73005.0}, {"date": "2026-07-16", "close": 1.24, "volume": 132576.0}, {"date": "2026-07-17", "close": 1.12, "volume": 7392305.0}, {"date": "2026-07-20", "close": 1.1, "volume": 314614.0}, {"date": "2026-07-21", "close": 1.01, "volume": 2329947.0}, {"date": "2026-07-22", "close": 0.9014, "volume": 536752.0}, {"date": "2026-07-23", "close": 0.7426, "volume": 228117.0}, {"date": "2026-07-24", "close": 0.651, "volume": 201883.0}, {"date": "2026-07-27", "close": 0.6475, "volume": 130400.0}, {"date": "2026-07-28", "close": 0.6957, "volume": 674225.0}, {"date": "2026-07-29", "close": 0.7098, "volume": 404305.0}, {"date": "2026-07-30", "close": 0.6801, "volume": 57473.0}, {"date": "2026-07-31", "close": 0.736, "volume": 210358.0}, {"date": "2026-08-03", "close": 0.71, "volume": 127835.0}, {"date": "2026-08-04", "close": 0.7242, "volume": 100737.0}, {"date": "2026-08-05", "close": 0.7656, "volume": 106769.0}, {"date": "2026-08-06", "close": 0.7524, "volume": 65372.0}, {"date": "2026-08-07", "close": 0.7209, "volume": 26997.0}, {"date": "2026-08-10", "close": 0.7299, "volume": 59462.0}, {"date": "2026-08-11", "close": 0.7015, "volume": 71025.0}, {"date": "2026-08-12", "close": 0.74, "volume": 196323.0}, {"date": "2026-08-13", "close": 0.7052, "volume": 128188.0}, {"date": "2026-08-14", "close": 0.4985, "volume": 34923710.0}, {"date": "2026-08-17", "close": 0.3518, "volume": 2416806.0}, {"date": "2026-08-18", "close": 0.3247, "volume": 787356.0}, {"date": "2026-08-19", "close": 0.3041, "volume": 456365.0}, {"date": "2026-08-20", "close": 0.2919, "volume": 313863.0}, {"date": "2026-08-21", "close": 0.3002, "volume": 181025.0}, {"date": "2026-08-24", "close": 0.7525, "volume": 285771100.0}, {"date": "2026-08-25", "close": 0.532, "volume": 12278710.0}, {"date": "2026-08-26", "close": 0.4833, "volume": 2492065.0}, {"date": "2026-08-27", "close": 0.449, "volume": 628999.0}, {"date": "2026-08-28", "close": 0.4323, "volume": 519002.0}, {"date": "2026-08-31", "close": 0.3719, "volume": 781813.0}, {"date": "2026-09-01", "close": 0.365, "volume": 320173.0}, {"date": "2026-09-02", "close": 0.3943, "volume": 9628507.0}, {"date": "2026-09-03", "close": 0.523, "volume": 124274100.0}, {"date": "2026-09-04", "close": 0.539, "volume": 14771290.0}, {"date": "2026-09-08", "close": 0.4294, "volume": 1866137.0}, {"date": "2026-09-09", "close": 0.4099, "volume": 662590.0}, {"date": "2026-09-10", "close": 0.414, "volume": 342683.0}, {"date": "2026-09-11", "close": 0.401, "volume": 224316.0}, {"date": "2026-09-14", "close": 0.395, "volume": 180435.0}, {"date": "2026-09-15", "close": 0.3551, "volume": 246653.0}, {"date": "2026-09-16", "close": 0.364, "volume": 45979990.0}, {"date": "2026-09-17", "close": 0.4395, "volume": 44662840.0}, {"date": "2026-09-18", "close": 0.7183, "volume": 299404600.0}], "refreshing": true}