{"ticker": "WKHS", "overview": {"cik": "1425287", "ticker": "WKHS", "name": "Workhorse Group Inc.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002097390-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0002097390-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056708", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056707", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056273", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049946", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049382", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001714908-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002142313-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002106277-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002105851-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001886368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001495594-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0002094759-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0002099292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0002096532-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001811389-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001513957-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001593040-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001628280-26-048648", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0001714908-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0002142313-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-048051", "price_sensitive": true}, {"form": "SD", "date": "2026-07-02", "title": "Form SD", "accession": "0001628280-26-046863", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046224", "price_sensitive": true}]}, "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": "WKHS", "has_prices": true, "as_of": "2026-07-24", "last": 2.71, "prev_close": 2.76, "change": -0.04999999999999982, "change_pct": -0.018115942028985445, "session_volume": 146021.0, "vwap_5": 2.749048771779491, "vwap_20": 2.811321598681597, "vwap_60": 3.283903513651917, "vwap_250": 7.206424457116777, "high_52w": 11.9285, "low_52w": 2.34, "avg_volume_20": 101698.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002097390-26-000008", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Motive GM Holdings II LLC", "who_key": "Motive GM Holdings II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "10% owner files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104153/000209739026000008/0002097390-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100369}, {"id": "13DG-0002097390-26-000006", "src": "13DG", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Motive GM Holdings II LLC", "who_key": "Motive GM Holdings II LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Motive GM Holdings II LLC moves to a 65.4% activist stake in WKHS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097390/0002097390-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100369}, {"id": "0001714908-26-000007", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Lindsay A. Barnes", "who_key": "Barnes Lindsay A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000171490826000007/0001714908-26-000007-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152209}, {"id": "0002142313-26-000003", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Jody Davis", "who_key": "Davis Jody", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000214231326000003/0002142313-26-000003-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152209}, {"id": "0002106277-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "James Francis Griffin", "who_key": "Griffin James Francis", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000210627726000002/0002106277-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152209}, {"id": "0002105851-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "William Scott Zion", "who_key": "Zion William Scott", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000210585126000002/0002105851-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152209}, {"id": "0001886368-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Joshua Joseph Anderson", "who_key": "Anderson Joshua Joseph", "role": "Executive VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000188636826000002/0001886368-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152209}, {"id": "0001495594-26-000005", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Scott W. Griffith", "who_key": "Griffith Scott W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000149559426000005/0001495594-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152209}, {"id": "0002094759-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Matthew C. O'Leary", "who_key": "O'Leary Matthew C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000209475926000002/0002094759-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156529}, {"id": "0002099292-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Paul Timothy Savoie", "who_key": "Savoie Paul Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000209929226000002/0002099292-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156529}, {"id": "0002096532-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Fildeza Ujkashevic", "who_key": "Ujkashevic Fildeza", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000209653226000002/0002096532-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156529}, {"id": "0001811389-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Pamela S. Mader", "who_key": "Mader Pamela S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000181138926000002/0001811389-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156529}, {"id": "0001513957-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Alan S. Henricks", "who_key": "Henricks Alan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000151395726000002/0001513957-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156529}, {"id": "0001593040-26-000002", "src": "INSIDERS", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Raymond Joseph Chess", "who_key": "Chess Raymond Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on WKHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425287/000159304026000002/0001593040-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156529}, {"id": "13DG-0001947975-26-000015", "src": "13DG", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "ATW Partners Opportunities Management, LLC", "who_key": "ATW Partners Opportunities Management, 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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "ATW Partners Opportunities Management, LLC moves to a 2.4% passive stake in WKHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1947975/0001947975-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}], "recent_buys": [], "institutional": [{"id": "13DG-0002097390-26-000006", "src": "13DG", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "Motive GM Holdings II LLC", "who_key": "Motive GM Holdings II LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Motive GM Holdings II LLC moves to a 65.4% activist stake in WKHS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097390/0002097390-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100369}, {"id": "13DG-0001947975-26-000015", "src": "13DG", "ticker": "WKHS", "cik": "1425287", "company": "Workhorse Group Inc.", "company_raw": "Workhorse Group Inc.", "who": "ATW Partners Opportunities Management, LLC", "who_key": "ATW Partners Opportunities Management, 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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "ATW Partners Opportunities Management, LLC moves to a 2.4% passive stake in WKHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1947975/0001947975-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}], "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": "Workhorse Group, Inc. - Common Stock", "new_value": "Workhorse Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001425287", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001425287", "applied": 1, "detected_at": "2026-10-28T17:06:55.722478"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002097390-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0002097390-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056708", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056707", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056273", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049946", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049382", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001714908-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002142313-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002106277-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002105851-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001886368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001495594-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0002094759-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0002099292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0002096532-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001811389-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001513957-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001593040-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001628280-26-048648", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0001714908-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0002142313-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-048051", "price_sensitive": true}, {"form": "SD", "date": "2026-07-02", "title": "Form SD", "accession": "0001628280-26-046863", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046224", "price_sensitive": true}], "performance": {"ticker": "WKHS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 33031.3212, "volume": 1806.0}, {"date": "2021-07-28", "close": 33901.356, "volume": 1689.0}, {"date": "2021-07-29", "close": 35221.4088, "volume": 5754.0}, {"date": "2021-07-30", "close": 34621.3848, "volume": 1872.0}, {"date": "2021-08-02", "close": 33601.344, "volume": 1834.0}, {"date": "2021-08-03", "close": 32131.2852, "volume": 2474.0}, {"date": "2021-08-04", "close": 31231.2492, "volume": 1785.0}, {"date": "2021-08-05", "close": 31741.2696, "volume": 1452.0}, {"date": "2021-08-06", "close": 30301.212, "volume": 2190.0}, {"date": "2021-08-09", "close": 30841.2336, "volume": 4040.0}, {"date": "2021-08-10", "close": 30811.2324, "volume": 3019.0}, {"date": "2021-08-11", "close": 29401.176, "volume": 2983.0}, {"date": "2021-08-12", "close": 29851.194, "volume": 1984.0}, {"date": "2021-08-13", "close": 28231.1292, "volume": 2511.0}, {"date": "2021-08-16", "close": 27481.0992, "volume": 1642.0}, {"date": "2021-08-17", "close": 28201.128, "volume": 2831.0}, {"date": "2021-08-18", "close": 27571.1028, "volume": 1350.0}, {"date": "2021-08-19", "close": 26101.044, "volume": 1669.0}, {"date": "2021-08-20", "close": 26701.068, "volume": 2103.0}, {"date": "2021-08-23", "close": 27421.0968, "volume": 2240.0}, {"date": "2021-08-24", "close": 29011.1604, "volume": 2872.0}, {"date": "2021-08-25", "close": 28021.1208, "volume": 2370.0}, {"date": "2021-08-26", "close": 28231.1292, "volume": 2131.0}, {"date": "2021-08-27", "close": 28771.1508, "volume": 1505.0}, {"date": "2021-08-30", "close": 29161.1664, "volume": 2181.0}, {"date": "2021-08-31", "close": 29431.1772, "volume": 3130.0}, {"date": "2021-09-01", "close": 27421.0968, "volume": 9680.0}, {"date": "2021-09-02", "close": 27901.116, "volume": 3739.0}, {"date": "2021-09-03", "close": 27001.08, "volume": 2847.0}, {"date": "2021-09-07", "close": 27481.0992, "volume": 1838.0}, {"date": "2021-09-08", "close": 26731.0692, "volume": 2423.0}, {"date": "2021-09-09", "close": 27121.0848, "volume": 1900.0}, {"date": "2021-09-10", "close": 26221.0488, "volume": 1716.0}, {"date": "2021-09-13", "close": 26101.044, "volume": 1705.0}, {"date": "2021-09-14", "close": 25351.014, "volume": 1508.0}, {"date": "2021-09-15", "close": 24690.9876, "volume": 2309.0}, {"date": "2021-09-16", "close": 24810.9924, "volume": 1287.0}, {"date": "2021-09-17", "close": 25681.0272, "volume": 1944.0}, {"date": "2021-09-20", "close": 24570.9828, "volume": 1574.0}, {"date": "2021-09-21", "close": 24570.9828, "volume": 1260.0}, {"date": "2021-09-22", "close": 22230.8892, "volume": 6728.0}, {"date": "2021-09-23", "close": 22710.9084, "volume": 2839.0}, {"date": "2021-09-24", "close": 22560.9024, "volume": 1984.0}, {"date": "2021-09-27", "close": 24870.9948, "volume": 3207.0}, {"date": "2021-09-28", "close": 24150.966, "volume": 1862.0}, {"date": "2021-09-29", "close": 23220.9288, "volume": 2177.0}, {"date": "2021-09-30", "close": 22950.918, "volume": 2503.0}, {"date": "2021-10-01", "close": 22140.8856, "volume": 1656.0}, {"date": "2021-10-04", "close": 20790.8316, "volume": 2132.0}, {"date": "2021-10-05", "close": 20700.828, "volume": 1894.0}, {"date": "2021-10-06", "close": 18780.7512, "volume": 6325.0}, {"date": "2021-10-07", "close": 19080.7632, "volume": 2781.0}, {"date": "2021-10-08", "close": 18240.7296, "volume": 3753.0}, {"date": "2021-10-11", "close": 18120.7248, "volume": 2219.0}, {"date": "2021-10-12", "close": 19290.7716, "volume": 3773.0}, {"date": "2021-10-13", "close": 20040.8016, "volume": 2454.0}, {"date": "2021-10-14", "close": 19620.7848, "volume": 2489.0}, {"date": "2021-10-15", "close": 19500.78, "volume": 2108.0}, {"date": "2021-10-18", "close": 19110.7644, "volume": 1649.0}, {"date": "2021-10-19", "close": 19830.7932, "volume": 2278.0}, {"date": "2021-10-20", "close": 19770.7908, "volume": 1447.0}, {"date": "2021-10-21", "close": 20040.8016, "volume": 2093.0}, {"date": "2021-10-22", "close": 18870.7548, "volume": 3677.0}, {"date": "2021-10-25", "close": 19380.7752, "volume": 2428.0}, {"date": "2021-10-26", "close": 19830.7932, "volume": 4353.0}, {"date": "2021-10-27", "close": 19290.7716, "volume": 2460.0}, {"date": "2021-10-28", "close": 20910.8364, "volume": 5267.0}, {"date": "2021-10-29", "close": 20190.8076, "volume": 2510.0}, {"date": "2021-11-01", "close": 21780.8712, "volume": 3152.0}, {"date": "2021-11-02", "close": 23310.9324, "volume": 4385.0}, {"date": "2021-11-03", "close": 21660.8664, "volume": 10083.0}, {"date": "2021-11-04", "close": 21660.8664, "volume": 3235.0}, {"date": "2021-11-05", "close": 19650.786, "volume": 9646.0}, {"date": "2021-11-08", "close": 20670.8268, "volume": 4031.0}, {"date": "2021-11-09", "close": 19920.7968, "volume": 3872.0}, {"date": "2021-11-10", "close": 19920.7968, "volume": 3850.0}, {"date": "2021-11-11", "close": 21300.852, "volume": 3391.0}, {"date": "2021-11-12", "close": 21510.8604, "volume": 1688.0}, {"date": "2021-11-15", "close": 21540.8616, "volume": 1866.0}, {"date": "2021-11-16", "close": 21240.8496, "volume": 2183.0}, {"date": "2021-11-17", "close": 20340.8136, "volume": 1585.0}, {"date": "2021-11-18", "close": 19050.762, "volume": 2865.0}, {"date": "2021-11-19", "close": 18810.7524, "volume": 1222.0}, {"date": "2021-11-22", "close": 18330.7332, "volume": 1899.0}, {"date": "2021-11-23", "close": 18120.7248, "volume": 2140.0}, {"date": "2021-11-24", "close": 18090.7236, "volume": 1346.0}, {"date": "2021-11-26", "close": 17370.6948, "volume": 1552.0}, {"date": "2021-11-29", "close": 17670.7068, "volume": 1684.0}, {"date": "2021-11-30", "close": 17520.7008, "volume": 2146.0}, {"date": "2021-12-01", "close": 15930.6372, "volume": 2557.0}, {"date": "2021-12-02", "close": 15810.6324, "volume": 1947.0}, {"date": "2021-12-03", "close": 15030.6012, "volume": 2705.0}, {"date": "2021-12-06", "close": 15480.6192, "volume": 2105.0}, {"date": "2021-12-07", "close": 16080.6432, "volume": 1452.0}, {"date": "2021-12-08", "close": 16530.6612, "volume": 1164.0}, {"date": "2021-12-09", "close": 15330.6132, "volume": 1407.0}, {"date": "2021-12-10", "close": 14970.5988, "volume": 1841.0}, {"date": "2021-12-13", "close": 15150.606, "volume": 1804.0}, {"date": "2021-12-14", "close": 14940.5976, "volume": 1454.0}, {"date": "2021-12-15", "close": 15150.606, "volume": 2106.0}, {"date": "2021-12-16", "close": 14910.5964, "volume": 1921.0}, {"date": "2021-12-17", "close": 15900.636, "volume": 4680.0}, {"date": "2021-12-20", "close": 14490.5796, "volume": 2369.0}, {"date": "2021-12-21", "close": 15150.606, "volume": 1488.0}, {"date": "2021-12-22", "close": 15240.6096, "volume": 1422.0}, {"date": "2021-12-23", "close": 15540.6216, "volume": 2096.0}, {"date": "2021-12-27", "close": 14640.5856, "volume": 1736.0}, {"date": "2021-12-28", "close": 14220.5688, "volume": 1615.0}, {"date": "2021-12-29", "close": 13200.528, "volume": 2834.0}, {"date": "2021-12-30", "close": 13620.5448, "volume": 3083.0}, {"date": "2021-12-31", "close": 13080.5232, "volume": 2196.0}, {"date": "2022-01-03", "close": 13500.54, "volume": 2703.0}, {"date": "2022-01-04", "close": 13470.5388, "volume": 1696.0}, {"date": "2022-01-05", "close": 12300.492, "volume": 2369.0}, {"date": "2022-01-06", "close": 12300.492, "volume": 1840.0}, {"date": "2022-01-07", "close": 12330.4932, "volume": 1347.0}, {"date": "2022-01-10", "close": 12000.48, "volume": 1425.0}, {"date": "2022-01-11", "close": 12120.4848, "volume": 1339.0}, {"date": "2022-01-12", "close": 12030.4812, "volume": 1431.0}, {"date": "2022-01-13", "close": 11790.4716, "volume": 1197.0}, {"date": "2022-01-14", "close": 11700.468, "volume": 1563.0}, {"date": "2022-01-18", "close": 10980.4392, "volume": 1736.0}, {"date": "2022-01-19", "close": 10560.4224, "volume": 1641.0}, {"date": "2022-01-20", "close": 10020.4008, "volume": 2367.0}, {"date": "2022-01-21", "close": 9300.372, "volume": 2923.0}, {"date": "2022-01-24", "close": 9375.375, "volume": 3882.0}, {"date": "2022-01-25", "close": 9180.3672, "volume": 1423.0}, {"date": "2022-01-26", "close": 9510.3804, "volume": 3567.0}, {"date": "2022-01-27", "close": 8640.3456, "volume": 2881.0}, {"date": "2022-01-28", "close": 8700.348, "volume": 1879.0}, {"date": "2022-01-31", "close": 10140.4056, "volume": 3386.0}, {"date": "2022-02-01", "close": 10500.42, "volume": 2561.0}, {"date": "2022-02-02", "close": 9510.3804, "volume": 3587.0}, {"date": "2022-02-03", "close": 9030.3612, "volume": 1787.0}, {"date": "2022-02-04", "close": 9540.3816, "volume": 2385.0}, {"date": "2022-02-07", "close": 9450.378, "volume": 1514.0}, {"date": "2022-02-08", "close": 9870.3948, "volume": 1959.0}, {"date": "2022-02-09", "close": 10530.4212, "volume": 1905.0}, {"date": "2022-02-10", "close": 10200.408, "volume": 1548.0}, {"date": "2022-02-11", "close": 9690.3876, "volume": 1361.0}, {"date": "2022-02-14", "close": 9570.3828, "volume": 1110.0}, {"date": "2022-02-15", "close": 10440.4176, "volume": 1840.0}, {"date": "2022-02-16", "close": 10530.4212, "volume": 1229.0}, {"date": "2022-02-17", "close": 9960.3984, "volume": 1287.0}, {"date": "2022-02-18", "close": 9450.378, "volume": 1089.0}, {"date": "2022-02-22", "close": 9090.3636, "volume": 1320.0}, {"date": "2022-02-23", "close": 8490.3396, "volume": 1673.0}, {"date": "2022-02-24", "close": 9060.3624, "volume": 2217.0}, {"date": "2022-02-25", "close": 9120.3648, "volume": 1445.0}, {"date": "2022-02-28", "close": 9390.3756, "volume": 2235.0}, {"date": "2022-03-01", "close": 11220.4488, "volume": 5022.0}, {"date": "2022-03-02", "close": 11370.4548, "volume": 3064.0}, {"date": "2022-03-03", "close": 11220.4488, "volume": 2224.0}, {"date": "2022-03-04", "close": 11040.4416, "volume": 1779.0}, {"date": "2022-03-07", "close": 10890.4356, "volume": 1530.0}, {"date": "2022-03-08", "close": 11490.4596, "volume": 2438.0}, {"date": "2022-03-09", "close": 11430.4572, "volume": 2030.0}, {"date": "2022-03-10", "close": 11550.462, "volume": 1611.0}, {"date": "2022-03-11", "close": 10230.4092, "volume": 3263.0}, {"date": "2022-03-14", "close": 9120.3648, "volume": 1798.0}, {"date": "2022-03-15", "close": 9690.3876, "volume": 1344.0}, {"date": "2022-03-16", "close": 11100.444, "volume": 2571.0}, {"date": "2022-03-17", "close": 12570.5028, "volume": 2665.0}, {"date": "2022-03-18", "close": 13140.5256, "volume": 3520.0}, {"date": "2022-03-21", "close": 12780.5112, "volume": 1638.0}, {"date": "2022-03-22", "close": 13230.5292, "volume": 1363.0}, {"date": "2022-03-23", "close": 13320.5328, "volume": 1392.0}, {"date": "2022-03-24", "close": 13470.5388, "volume": 1269.0}, {"date": "2022-03-25", "close": 12990.5196, "volume": 1238.0}, {"date": "2022-03-28", "close": 13290.5316, "volume": 1112.0}, {"date": "2022-03-29", "close": 14880.5952, "volume": 2046.0}, {"date": "2022-03-30", "close": 15090.6036, "volume": 2174.0}, {"date": "2022-03-31", "close": 15000.6, "volume": 1594.0}, {"date": "2022-04-01", "close": 14250.57, "volume": 2079.0}, {"date": "2022-04-04", "close": 16020.6408, "volume": 2376.0}, {"date": "2022-04-05", "close": 15120.6048, "volume": 1644.0}, {"date": "2022-04-06", "close": 13320.5328, "volume": 2343.0}, {"date": "2022-04-07", "close": 12780.5112, "volume": 2008.0}, {"date": "2022-04-08", "close": 11850.474, "volume": 1965.0}, {"date": "2022-04-11", "close": 11670.4668, "volume": 1715.0}, {"date": "2022-04-12", "close": 11250.45, "volume": 1895.0}, {"date": "2022-04-13", "close": 11460.4584, "volume": 1675.0}, {"date": "2022-04-14", "close": 10710.4284, "volume": 1910.0}, {"date": "2022-04-18", "close": 10260.4104, "volume": 2072.0}, {"date": "2022-04-19", "close": 10410.4164, "volume": 1710.0}, {"date": "2022-04-20", "close": 9780.3912, "volume": 1515.0}, {"date": "2022-04-21", "close": 9720.3888, "volume": 1380.0}, {"date": "2022-04-22", "close": 9660.3864, "volume": 1369.0}, {"date": "2022-04-25", "close": 9960.3984, "volume": 1705.0}, {"date": "2022-04-26", "close": 9210.3684, "volume": 1871.0}, {"date": "2022-04-27", "close": 9060.3624, "volume": 1693.0}, {"date": "2022-04-28", "close": 9330.3732, "volume": 1695.0}, {"date": "2022-04-29", "close": 9030.3612, "volume": 1427.0}, {"date": "2022-05-02", "close": 9450.378, "volume": 1969.0}, {"date": "2022-05-03", "close": 9570.3828, "volume": 1249.0}, {"date": "2022-05-04", "close": 9930.3972, "volume": 1903.0}, {"date": "2022-05-05", "close": 9120.3648, "volume": 2043.0}, {"date": "2022-05-06", "close": 8490.3396, "volume": 2110.0}, {"date": "2022-05-09", "close": 7620.3048, "volume": 2468.0}, {"date": "2022-05-10", "close": 7950.318, "volume": 2169.0}, {"date": "2022-05-11", "close": 6960.2784, "volume": 2091.0}, {"date": "2022-05-12", "close": 7650.306, "volume": 2979.0}, {"date": "2022-05-13", "close": 8460.3384, "volume": 1856.0}, {"date": "2022-05-16", "close": 8250.33, "volume": 1451.0}, {"date": "2022-05-17", "close": 8910.3564, "volume": 1820.0}, {"date": "2022-05-18", "close": 8550.342, "volume": 1435.0}, {"date": "2022-05-19", "close": 8820.3528, "volume": 1306.0}, {"date": "2022-05-20", "close": 8340.3336, "volume": 1498.0}, {"date": "2022-05-23", "close": 8280.3312, "volume": 866.0}, {"date": "2022-05-24", "close": 7530.3012, "volume": 1322.0}, {"date": "2022-05-25", "close": 7680.3072, "volume": 971.0}, {"date": "2022-05-26", "close": 8160.3264, "volume": 987.0}, {"date": "2022-05-27", "close": 8940.3576, "volume": 1207.0}, {"date": "2022-05-31", "close": 9270.3708, "volume": 1628.0}, {"date": "2022-06-01", "close": 8400.336, "volume": 1485.0}, {"date": "2022-06-02", "close": 9690.3876, "volume": 1903.0}, {"date": "2022-06-03", "close": 8850.354, "volume": 1640.0}, {"date": "2022-06-06", "close": 8820.3528, "volume": 1425.0}, {"date": "2022-06-07", "close": 8880.3552, "volume": 966.0}, {"date": "2022-06-08", "close": 9270.3708, "volume": 1527.0}, {"date": "2022-06-09", "close": 8820.3528, "volume": 909.0}, {"date": "2022-06-10", "close": 8370.3348, "volume": 1182.0}, {"date": "2022-06-13", "close": 8160.3264, "volume": 1745.0}, {"date": "2022-06-14", "close": 8100.324, "volume": 1287.0}, {"date": "2022-06-15", "close": 8820.3528, "volume": 1400.0}, {"date": "2022-06-16", "close": 8430.3372, "volume": 1245.0}, {"date": "2022-06-17", "close": 8820.3528, "volume": 3287.0}, {"date": "2022-06-21", "close": 8670.3468, "volume": 1356.0}, {"date": "2022-06-22", "close": 8730.3492, "volume": 1402.0}, {"date": "2022-06-23", "close": 9510.3804, "volume": 1733.0}, {"date": "2022-06-24", "close": 9420.3768, "volume": 2942.0}, {"date": "2022-06-27", "close": 8760.3504, "volume": 1926.0}, {"date": "2022-06-28", "close": 8160.3264, "volume": 1811.0}, {"date": "2022-06-29", "close": 7800.312, "volume": 1912.0}, {"date": "2022-06-30", "close": 7800.312, "volume": 1140.0}, {"date": "2022-07-01", "close": 7800.312, "volume": 864.0}, {"date": "2022-07-05", "close": 8280.3312, "volume": 1637.0}, {"date": "2022-07-06", "close": 8280.3312, "volume": 1127.0}, {"date": "2022-07-07", "close": 8580.3432, "volume": 830.0}, {"date": "2022-07-08", "close": 8730.3492, "volume": 783.0}, {"date": "2022-07-11", "close": 8220.3288, "volume": 855.0}, {"date": "2022-07-12", "close": 8250.33, "volume": 1197.0}, {"date": "2022-07-13", "close": 8370.3348, "volume": 681.0}, {"date": "2022-07-14", "close": 8550.342, "volume": 720.0}, {"date": "2022-07-15", "close": 8640.3456, "volume": 811.0}, {"date": "2022-07-18", "close": 8850.354, "volume": 1046.0}, {"date": "2022-07-19", "close": 9390.3756, "volume": 1239.0}, {"date": "2022-07-20", "close": 10890.4356, "volume": 6746.0}, {"date": "2022-07-21", "close": 10680.4272, "volume": 1460.0}, {"date": "2022-07-22", "close": 9360.3744, "volume": 1543.0}, {"date": "2022-07-25", "close": 8940.3576, "volume": 1078.0}, {"date": "2022-07-26", "close": 8520.3408, "volume": 986.0}, {"date": "2022-07-27", "close": 9060.3624, "volume": 853.0}, {"date": "2022-07-28", "close": 9630.3852, "volume": 1013.0}, {"date": "2022-07-29", "close": 9810.3924, "volume": 866.0}, {"date": "2022-08-01", "close": 10500.42, "volume": 2059.0}, {"date": "2022-08-02", "close": 11610.4644, "volume": 2073.0}, {"date": "2022-08-03", "close": 12180.4872, "volume": 2470.0}, {"date": "2022-08-04", "close": 13470.5388, "volume": 2814.0}, {"date": "2022-08-05", "close": 12840.5136, "volume": 1471.0}, {"date": "2022-08-08", "close": 13410.5364, "volume": 1606.0}, {"date": "2022-08-09", "close": 10170.4068, "volume": 2733.0}, {"date": "2022-08-10", "close": 11550.462, "volume": 1871.0}, {"date": "2022-08-11", "close": 11790.4716, "volume": 1855.0}, {"date": "2022-08-12", "close": 13050.522, "volume": 1650.0}, {"date": "2022-08-15", "close": 12540.5016, "volume": 1462.0}, {"date": "2022-08-16", "close": 12420.4968, "volume": 1272.0}, {"date": "2022-08-17", "close": 11460.4584, "volume": 1417.0}, {"date": "2022-08-18", "close": 11160.4464, "volume": 941.0}, {"date": "2022-08-19", "close": 10290.4116, "volume": 1097.0}, {"date": "2022-08-22", "close": 9660.3864, "volume": 1105.0}, {"date": "2022-08-23", "close": 9600.384, "volume": 839.0}, {"date": "2022-08-24", "close": 10080.4032, "volume": 916.0}, {"date": "2022-08-25", "close": 10440.4176, "volume": 1448.0}, {"date": "2022-08-26", "close": 9870.3948, "volume": 1050.0}, {"date": "2022-08-29", "close": 9570.3828, "volume": 677.0}, {"date": "2022-08-30", "close": 9390.3756, "volume": 808.0}, {"date": "2022-08-31", "close": 9390.3756, "volume": 756.0}, {"date": "2022-09-01", "close": 9420.3768, "volume": 1542.0}, {"date": "2022-09-02", "close": 8970.3588, "volume": 971.0}, {"date": "2022-09-06", "close": 8820.3528, "volume": 928.0}, {"date": "2022-09-07", "close": 9210.3684, "volume": 693.0}, {"date": "2022-09-08", "close": 9180.3672, "volume": 594.0}, {"date": "2022-09-09", "close": 9390.3756, "volume": 791.0}, {"date": "2022-09-12", "close": 9480.3792, "volume": 889.0}, {"date": "2022-09-13", "close": 9150.366, "volume": 898.0}, {"date": "2022-09-14", "close": 9630.3852, "volume": 904.0}, {"date": "2022-09-15", "close": 9810.3924, "volume": 1049.0}, {"date": "2022-09-16", "close": 9120.3648, "volume": 1281.0}, {"date": "2022-09-19", "close": 9090.3636, "volume": 781.0}, {"date": "2022-09-20", "close": 8820.3528, "volume": 546.0}, {"date": "2022-09-21", "close": 8730.3492, "volume": 880.0}, {"date": "2022-09-22", "close": 8460.3384, "volume": 886.0}, {"date": "2022-09-23", "close": 7980.3192, "volume": 1212.0}, {"date": "2022-09-26", "close": 8070.3228, "volume": 840.0}, {"date": "2022-09-27", "close": 8160.3264, "volume": 874.0}, {"date": "2022-09-28", "close": 8730.3492, "volume": 877.0}, {"date": "2022-09-29", "close": 8040.3216, "volume": 1120.0}, {"date": "2022-09-30", "close": 8610.3444, "volume": 1187.0}, {"date": "2022-10-03", "close": 8580.3432, "volume": 1622.0}, {"date": "2022-10-04", "close": 8940.3576, "volume": 1048.0}, {"date": "2022-10-05", "close": 8340.3336, "volume": 1128.0}, {"date": "2022-10-06", "close": 7950.318, "volume": 1290.0}, {"date": "2022-10-07", "close": 7410.2964, "volume": 1503.0}, {"date": "2022-10-10", "close": 6930.2772, "volume": 1040.0}, {"date": "2022-10-11", "close": 7200.288, "volume": 904.0}, {"date": "2022-10-12", "close": 7200.288, "volume": 925.0}, {"date": "2022-10-13", "close": 7380.2952, "volume": 1142.0}, {"date": "2022-10-14", "close": 6810.2724, "volume": 1120.0}, {"date": "2022-10-17", "close": 7290.2916, "volume": 1061.0}, {"date": "2022-10-18", "close": 7320.2928, "volume": 1304.0}, {"date": "2022-10-19", "close": 7140.2856, "volume": 678.0}, {"date": "2022-10-20", "close": 6960.2784, "volume": 767.0}, {"date": "2022-10-21", "close": 7140.2856, "volume": 720.0}, {"date": "2022-10-24", "close": 7110.2844, "volume": 1013.0}, {"date": "2022-10-25", "close": 7890.3156, "volume": 1234.0}, {"date": "2022-10-26", "close": 7980.3192, "volume": 1180.0}, {"date": "2022-10-27", "close": 7770.3108, "volume": 765.0}, {"date": "2022-10-28", "close": 7830.3132, "volume": 755.0}, {"date": "2022-10-31", "close": 8100.324, "volume": 1072.0}, {"date": "2022-11-01", "close": 8130.3252, "volume": 657.0}, {"date": "2022-11-02", "close": 7950.318, "volume": 826.0}, {"date": "2022-11-03", "close": 7800.312, "volume": 1133.0}, {"date": "2022-11-04", "close": 8220.3288, "volume": 1518.0}, {"date": "2022-11-07", "close": 8280.3312, "volume": 1313.0}, {"date": "2022-11-08", "close": 8370.3348, "volume": 1366.0}, {"date": "2022-11-09", "close": 8010.3204, "volume": 1171.0}, {"date": "2022-11-10", "close": 8220.3288, "volume": 2779.0}, {"date": "2022-11-11", "close": 8430.3372, "volume": 2825.0}, {"date": "2022-11-14", "close": 8100.324, "volume": 2403.0}, {"date": "2022-11-15", "close": 8490.3396, "volume": 1420.0}, {"date": "2022-11-16", "close": 7860.3144, "volume": 1271.0}, {"date": "2022-11-17", "close": 7440.2976, "volume": 1216.0}, {"date": "2022-11-18", "close": 7290.2916, "volume": 730.0}, {"date": "2022-11-21", "close": 7020.2808, "volume": 810.0}, {"date": "2022-11-22", "close": 6750.27, "volume": 792.0}, {"date": "2022-11-23", "close": 6510.2604, "volume": 1420.0}, {"date": "2022-11-25", "close": 6480.2592, "volume": 385.0}, {"date": "2022-11-28", "close": 6270.2508, "volume": 894.0}, {"date": "2022-11-29", "close": 6270.2508, "volume": 943.0}, {"date": "2022-11-30", "close": 6900.276, "volume": 2066.0}, {"date": "2022-12-01", "close": 6960.2784, "volume": 1334.0}, {"date": "2022-12-02", "close": 7260.2904, "volume": 1344.0}, {"date": "2022-12-05", "close": 6690.2676, "volume": 1374.0}, {"date": "2022-12-06", "close": 6270.2508, "volume": 1673.0}, {"date": "2022-12-07", "close": 5730.2292, "volume": 2042.0}, {"date": "2022-12-08", "close": 5670.2268, "volume": 1601.0}, {"date": "2022-12-09", "close": 5520.2208, "volume": 1300.0}, {"date": "2022-12-12", "close": 5610.2244, "volume": 1176.0}, {"date": "2022-12-13", "close": 5700.228, "volume": 1596.0}, {"date": "2022-12-14", "close": 5700.228, "volume": 881.0}, {"date": "2022-12-15", "close": 5700.228, "volume": 866.0}, {"date": "2022-12-16", "close": 5850.234, "volume": 2534.0}, {"date": "2022-12-19", "close": 5310.2124, "volume": 1369.0}, {"date": "2022-12-20", "close": 5070.2028, "volume": 1414.0}, {"date": "2022-12-21", "close": 5190.2076, "volume": 1153.0}, {"date": "2022-12-22", "close": 4890.1956, "volume": 1589.0}, {"date": "2022-12-23", "close": 4920.1968, "volume": 1078.0}, {"date": "2022-12-27", "close": 4440.1776, "volume": 1073.0}, {"date": "2022-12-28", "close": 4320.1728, "volume": 1044.0}, {"date": "2022-12-29", "close": 4500.18, "volume": 2289.0}, {"date": "2022-12-30", "close": 4560.1824, "volume": 1611.0}, {"date": "2023-01-03", "close": 4860.1944, "volume": 1396.0}, {"date": "2023-01-04", "close": 5070.2028, "volume": 939.0}, {"date": "2023-01-05", "close": 4860.1944, "volume": 844.0}, {"date": "2023-01-06", "close": 4800.192, "volume": 782.0}, {"date": "2023-01-09", "close": 5070.2028, "volume": 845.0}, {"date": "2023-01-10", "close": 5370.2148, "volume": 910.0}, {"date": "2023-01-11", "close": 5550.222, "volume": 967.0}, {"date": "2023-01-12", "close": 5910.2364, "volume": 985.0}, {"date": "2023-01-13", "close": 6090.2436, "volume": 793.0}, {"date": "2023-01-17", "close": 6390.2556, "volume": 881.0}, {"date": "2023-01-18", "close": 6180.2472, "volume": 1025.0}, {"date": "2023-01-19", "close": 5880.2352, "volume": 816.0}, {"date": "2023-01-20", "close": 6360.2544, "volume": 1494.0}, {"date": "2023-01-23", "close": 6510.2604, "volume": 942.0}, {"date": "2023-01-24", "close": 6480.2592, "volume": 764.0}, {"date": "2023-01-25", "close": 6300.252, "volume": 765.0}, {"date": "2023-01-26", "close": 6240.2496, "volume": 712.0}, {"date": "2023-01-27", "close": 6690.2676, "volume": 2147.0}, {"date": "2023-01-30", "close": 6210.2484, "volume": 787.0}, {"date": "2023-01-31", "close": 6630.2652, "volume": 846.0}, {"date": "2023-02-01", "close": 6960.2784, "volume": 1045.0}, {"date": "2023-02-02", "close": 7470.2988, "volume": 2121.0}, {"date": "2023-02-03", "close": 7080.2832, "volume": 1917.0}, {"date": "2023-02-06", "close": 6630.2652, "volume": 1416.0}, {"date": "2023-02-07", "close": 6450.258, "volume": 1212.0}, {"date": "2023-02-08", "close": 6300.252, "volume": 969.0}, {"date": "2023-02-09", "close": 5940.2376, "volume": 976.0}, {"date": "2023-02-10", "close": 6030.2412, "volume": 920.0}, {"date": "2023-02-13", "close": 5970.2388, "volume": 650.0}, {"date": "2023-02-14", "close": 6150.246, "volume": 741.0}, {"date": "2023-02-15", "close": 6720.2688, "volume": 1044.0}, {"date": "2023-02-16", "close": 6480.2592, "volume": 961.0}, {"date": "2023-02-17", "close": 6360.2544, "volume": 622.0}, {"date": "2023-02-21", "close": 6060.2424, "volume": 841.0}, {"date": "2023-02-22", "close": 6030.2412, "volume": 787.0}, {"date": "2023-02-23", "close": 5970.2388, "volume": 673.0}, {"date": "2023-02-24", "close": 5730.2292, "volume": 729.0}, {"date": "2023-02-27", "close": 5850.234, "volume": 577.0}, {"date": "2023-02-28", "close": 6180.2472, "volume": 1100.0}, {"date": "2023-03-01", "close": 5265.2106, "volume": 1904.0}, {"date": "2023-03-02", "close": 5625.225, "volume": 961.0}, {"date": "2023-03-03", "close": 5730.2292, "volume": 1180.0}, {"date": "2023-03-06", "close": 5670.2268, "volume": 938.0}, {"date": "2023-03-07", "close": 5220.2088, "volume": 1249.0}, {"date": "2023-03-08", "close": 5130.2052, "volume": 1094.0}, {"date": "2023-03-09", "close": 4890.1956, "volume": 830.0}, {"date": "2023-03-10", "close": 4770.1908, "volume": 822.0}, {"date": "2023-03-13", "close": 4650.186, "volume": 1275.0}, {"date": "2023-03-14", "close": 4710.1884, "volume": 635.0}, {"date": "2023-03-15", "close": 4590.1836, "volume": 852.0}, {"date": "2023-03-16", "close": 4500.18, "volume": 1784.0}, {"date": "2023-03-17", "close": 4380.1752, "volume": 1483.0}, {"date": "2023-03-20", "close": 4140.1656, "volume": 2085.0}, {"date": "2023-03-21", "close": 4170.1668, "volume": 2034.0}, {"date": "2023-03-22", "close": 3810.1524, "volume": 2487.0}, {"date": "2023-03-23", "close": 3720.1488, "volume": 1645.0}, {"date": "2023-03-24", "close": 3810.1524, "volume": 4013.0}, {"date": "2023-03-27", "close": 3810.1524, "volume": 1634.0}, {"date": "2023-03-28", "close": 3750.15, "volume": 1386.0}, {"date": "2023-03-29", "close": 3930.1572, "volume": 1190.0}, {"date": "2023-03-30", "close": 4080.1632, "volume": 2350.0}, {"date": "2023-03-31", "close": 3990.1596, "volume": 1481.0}, {"date": "2023-04-03", "close": 3810.1524, "volume": 928.0}, {"date": "2023-04-04", "close": 3690.1476, "volume": 868.0}, {"date": "2023-04-05", "close": 3330.1332, "volume": 1557.0}, {"date": "2023-04-06", "close": 3345.1338, "volume": 825.0}, {"date": "2023-04-10", "close": 3330.1332, "volume": 1083.0}, {"date": "2023-04-11", "close": 3210.1284, "volume": 1440.0}, {"date": "2023-04-12", "close": 3120.1248, "volume": 1012.0}, {"date": "2023-04-13", "close": 3390.1356, "volume": 1389.0}, {"date": "2023-04-14", "close": 3210.1284, "volume": 942.0}, {"date": "2023-04-17", "close": 3360.1344, "volume": 1452.0}, {"date": "2023-04-18", "close": 3240.1296, "volume": 983.0}, {"date": "2023-04-19", "close": 3150.126, "volume": 851.0}, {"date": "2023-04-20", "close": 3000.12, "volume": 1265.0}, {"date": "2023-04-21", "close": 2972.5189, "volume": 2098.0}, {"date": "2023-04-24", "close": 2850.414, "volume": 1452.0}, {"date": "2023-04-25", "close": 2741.2096, "volume": 1687.0}, {"date": "2023-04-26", "close": 2712.1085, "volume": 1349.0}, {"date": "2023-04-27", "close": 2817.4127, "volume": 919.0}, {"date": "2023-04-28", "close": 2826.7131, "volume": 1124.0}, {"date": "2023-05-01", "close": 2677.6071, "volume": 2238.0}, {"date": "2023-05-02", "close": 3270.1308, "volume": 3585.0}, {"date": "2023-05-03", "close": 3420.1368, "volume": 1395.0}, {"date": "2023-05-04", "close": 3180.1272, "volume": 857.0}, {"date": "2023-05-05", "close": 3240.1296, "volume": 721.0}, {"date": "2023-05-08", "close": 3120.1248, "volume": 576.0}, {"date": "2023-05-09", "close": 2947.6179, "volume": 2959.0}, {"date": "2023-05-10", "close": 3210.1284, "volume": 659.0}, {"date": "2023-05-11", "close": 2865.4146, "volume": 3897.0}, {"date": "2023-05-12", "close": 2720.8088, "volume": 3864.0}, {"date": "2023-05-15", "close": 2665.0066, "volume": 1998.0}, {"date": "2023-05-16", "close": 2621.5049, "volume": 1484.0}, {"date": "2023-05-17", "close": 2937.7175, "volume": 2898.0}, {"date": "2023-05-18", "close": 2870.2148, "volume": 1987.0}, {"date": "2023-05-19", "close": 2688.1075, "volume": 2710.0}, {"date": "2023-05-22", "close": 2767.6107, "volume": 2735.0}, {"date": "2023-05-23", "close": 2688.1075, "volume": 3626.0}, {"date": "2023-05-24", "close": 2584.0034, "volume": 1835.0}, {"date": "2023-05-25", "close": 2514.1006, "volume": 1814.0}, {"date": "2023-05-26", "close": 2581.6033, "volume": 1467.0}, {"date": "2023-05-30", "close": 2662.9065, "volume": 3392.0}, {"date": "2023-05-31", "close": 2522.2009, "volume": 4346.0}, {"date": "2023-06-01", "close": 2593.0037, "volume": 2422.0}, {"date": "2023-06-02", "close": 2631.1052, "volume": 2522.0}, {"date": "2023-06-05", "close": 2528.5011, "volume": 1697.0}, {"date": "2023-06-06", "close": 2641.3056, "volume": 1828.0}, {"date": "2023-06-07", "close": 2679.4072, "volume": 2771.0}, {"date": "2023-06-08", "close": 2701.6081, "volume": 1579.0}, {"date": "2023-06-09", "close": 2563.6025, "volume": 2737.0}, {"date": "2023-06-12", "close": 2636.5055, "volume": 1860.0}, {"date": "2023-06-13", "close": 2790.1116, "volume": 4201.0}, {"date": "2023-06-14", "close": 2953.6181, "volume": 4896.0}, {"date": "2023-06-15", "close": 3240.1296, "volume": 5109.0}, {"date": "2023-06-16", "close": 3210.1284, "volume": 5968.0}, {"date": "2023-06-20", "close": 2852.5141, "volume": 7648.0}, {"date": "2023-06-21", "close": 2781.1112, "volume": 3165.0}, {"date": "2023-06-22", "close": 2628.7051, "volume": 3389.0}, {"date": "2023-06-23", "close": 2405.1962, "volume": 9366.0}, {"date": "2023-06-26", "close": 2374.595, "volume": 3553.0}, {"date": "2023-06-27", "close": 2392.2957, "volume": 6964.0}, {"date": "2023-06-28", "close": 2412.0965, "volume": 4330.0}, {"date": "2023-06-29", "close": 2400.996, "volume": 6285.0}, {"date": "2023-06-30", "close": 2614.9046, "volume": 9012.0}, {"date": "2023-07-03", "close": 2969.2188, "volume": 5257.0}, {"date": "2023-07-05", "close": 2902.0161, "volume": 6106.0}, {"date": "2023-07-06", "close": 2692.0077, "volume": 2457.0}, {"date": "2023-07-07", "close": 2757.7103, "volume": 3235.0}, {"date": "2023-07-10", "close": 2791.3116, "volume": 2804.0}, {"date": "2023-07-11", "close": 3060.1224, "volume": 4291.0}, {"date": "2023-07-12", "close": 3150.126, "volume": 2901.0}, {"date": "2023-07-13", "close": 3300.132, "volume": 2484.0}, {"date": "2023-07-14", "close": 2968.0187, "volume": 5002.0}, {"date": "2023-07-17", "close": 3240.1296, "volume": 2030.0}, {"date": "2023-07-18", "close": 3210.1284, "volume": 1356.0}, {"date": "2023-07-19", "close": 3780.1512, "volume": 5692.0}, {"date": "2023-07-20", "close": 3660.1464, "volume": 2806.0}, {"date": "2023-07-21", "close": 3480.1392, "volume": 2437.0}, {"date": "2023-07-24", "close": 3555.1422, "volume": 1779.0}, {"date": "2023-07-25", "close": 3360.1344, "volume": 2060.0}, {"date": "2023-07-26", "close": 3405.1362, "volume": 1800.0}, {"date": "2023-07-27", "close": 3240.1296, "volume": 1647.0}, {"date": "2023-07-28", "close": 3510.1404, "volume": 2409.0}, {"date": "2023-07-31", "close": 3990.1596, "volume": 4355.0}, {"date": "2023-08-01", "close": 3900.156, "volume": 2567.0}, {"date": "2023-08-02", "close": 3690.1476, "volume": 1844.0}, {"date": "2023-08-03", "close": 3810.1524, "volume": 1990.0}, {"date": "2023-08-04", "close": 3570.1428, "volume": 1611.0}, {"date": "2023-08-07", "close": 3540.1416, "volume": 1859.0}, {"date": "2023-08-08", "close": 3300.132, "volume": 3567.0}, {"date": "2023-08-09", "close": 3090.1236, "volume": 2073.0}, {"date": "2023-08-10", "close": 2976.4191, "volume": 3090.0}, {"date": "2023-08-11", "close": 2695.3078, "volume": 3991.0}, {"date": "2023-08-14", "close": 2574.103, "volume": 2804.0}, {"date": "2023-08-15", "close": 2490.0996, "volume": 1893.0}, {"date": "2023-08-16", "close": 2371.2948, "volume": 2807.0}, {"date": "2023-08-17", "close": 2340.9936, "volume": 3442.0}, {"date": "2023-08-18", "close": 2367.9947, "volume": 2928.0}, {"date": "2023-08-21", "close": 2391.9957, "volume": 2188.0}, {"date": "2023-08-22", "close": 2255.4902, "volume": 2345.0}, {"date": "2023-08-23", "close": 2352.0941, "volume": 1727.0}, {"date": "2023-08-24", "close": 2205.0882, "volume": 2096.0}, {"date": "2023-08-25", "close": 2224.289, "volume": 1812.0}, {"date": "2023-08-28", "close": 2334.0934, "volume": 1930.0}, {"date": "2023-08-29", "close": 2404.2962, "volume": 2000.0}, {"date": "2023-08-30", "close": 2381.1952, "volume": 1206.0}, {"date": "2023-08-31", "close": 2364.6946, "volume": 2022.0}, {"date": "2023-09-01", "close": 2255.7902, "volume": 2304.0}, {"date": "2023-09-05", "close": 2130.0852, "volume": 3014.0}, {"date": "2023-09-06", "close": 1986.3795, "volume": 3409.0}, {"date": "2023-09-07", "close": 1830.0732, "volume": 4376.0}, {"date": "2023-09-08", "close": 1752.6701, "volume": 4753.0}, {"date": "2023-09-11", "close": 1884.0754, "volume": 5106.0}, {"date": "2023-09-12", "close": 1905.3762, "volume": 6205.0}, {"date": "2023-09-13", "close": 1890.0756, "volume": 13023.0}, {"date": "2023-09-14", "close": 1876.5751, "volume": 6007.0}, {"date": "2023-09-15", "close": 1789.5716, "volume": 6820.0}, {"date": "2023-09-18", "close": 1700.768, "volume": 3722.0}, {"date": "2023-09-19", "close": 1650.066, "volume": 3773.0}, {"date": "2023-09-20", "close": 1545.0618, "volume": 6215.0}, {"date": "2023-09-21", "close": 1424.157, "volume": 8558.0}, {"date": "2023-09-22", "close": 1295.1518, "volume": 8326.0}, {"date": "2023-09-25", "close": 1359.9544, "volume": 9572.0}, {"date": "2023-09-26", "close": 1291.5517, "volume": 7087.0}, {"date": "2023-09-27", "close": 1252.5501, "volume": 4177.0}, {"date": "2023-09-28", "close": 1242.0497, "volume": 5738.0}, {"date": "2023-09-29", "close": 1243.2497, "volume": 6203.0}, {"date": "2023-10-02", "close": 1177.2471, "volume": 6323.0}, {"date": "2023-10-03", "close": 1136.4455, "volume": 3095.0}, {"date": "2023-10-04", "close": 1215.0486, "volume": 3342.0}, {"date": "2023-10-05", "close": 1175.447, "volume": 3145.0}, {"date": "2023-10-06", "close": 1224.649, "volume": 2511.0}, {"date": "2023-10-09", "close": 1218.0487, "volume": 2130.0}, {"date": "2023-10-10", "close": 1332.6533, "volume": 2350.0}, {"date": "2023-10-11", "close": 1434.0574, "volume": 3312.0}, {"date": "2023-10-12", "close": 1349.154, "volume": 2684.0}, {"date": "2023-10-13", "close": 1314.6526, "volume": 993.0}, {"date": "2023-10-16", "close": 1349.754, "volume": 1472.0}, {"date": "2023-10-17", "close": 1447.5579, "volume": 2588.0}, {"date": "2023-10-18", "close": 1377.0551, "volume": 2489.0}, {"date": "2023-10-19", "close": 1250.75, "volume": 2240.0}, {"date": "2023-10-20", "close": 1212.0485, "volume": 1629.0}, {"date": "2023-10-23", "close": 1224.049, "volume": 1938.0}, {"date": "2023-10-24", "close": 1211.1484, "volume": 1870.0}, {"date": "2023-10-25", "close": 1221.0488, "volume": 1142.0}, {"date": "2023-10-26", "close": 1204.5482, "volume": 829.0}, {"date": "2023-10-27", "close": 1169.4468, "volume": 1240.0}, {"date": "2023-10-30", "close": 1260.0504, "volume": 1528.0}, {"date": "2023-10-31", "close": 1251.3501, "volume": 882.0}, {"date": "2023-11-01", "close": 1230.0492, "volume": 1456.0}, {"date": "2023-11-02", "close": 1240.2496, "volume": 1748.0}, {"date": "2023-11-03", "close": 1281.9513, "volume": 3074.0}, {"date": "2023-11-06", "close": 1242.0497, "volume": 1959.0}, {"date": "2023-11-07", "close": 1299.052, "volume": 954.0}, {"date": "2023-11-08", "close": 1206.0482, "volume": 1724.0}, {"date": "2023-11-09", "close": 1134.0454, "volume": 2768.0}, {"date": "2023-11-10", "close": 1144.8458, "volume": 1811.0}, {"date": "2023-11-13", "close": 1199.748, "volume": 1884.0}, {"date": "2023-11-14", "close": 1198.5479, "volume": 2950.0}, {"date": "2023-11-15", "close": 1230.0492, "volume": 1935.0}, {"date": "2023-11-16", "close": 1141.5457, "volume": 2562.0}, {"date": "2023-11-17", "close": 1123.2449, "volume": 1555.0}, {"date": "2023-11-20", "close": 1140.0456, "volume": 1692.0}, {"date": "2023-11-21", "close": 1091.1436, "volume": 1804.0}, {"date": "2023-11-22", "close": 1119.0448, "volume": 1236.0}, {"date": "2023-11-24", "close": 1119.0448, "volume": 1008.0}, {"date": "2023-11-27", "close": 1089.9436, "volume": 1742.0}, {"date": "2023-11-28", "close": 1144.2458, "volume": 2167.0}, {"date": "2023-11-29", "close": 1182.0473, "volume": 2314.0}, {"date": "2023-11-30", "close": 1115.1446, "volume": 2501.0}, {"date": "2023-12-01", "close": 1175.147, "volume": 1689.0}, {"date": "2023-12-04", "close": 1230.0492, "volume": 1912.0}, {"date": "2023-12-05", "close": 1222.5489, "volume": 1240.0}, {"date": "2023-12-06", "close": 1231.8493, "volume": 2291.0}, {"date": "2023-12-07", "close": 1211.7485, "volume": 1322.0}, {"date": "2023-12-08", "close": 1236.0494, "volume": 1301.0}, {"date": "2023-12-11", "close": 1171.8469, "volume": 1471.0}, {"date": "2023-12-12", "close": 1110.0444, "volume": 2229.0}, {"date": "2023-12-13", "close": 1166.1466, "volume": 2082.0}, {"date": "2023-12-14", "close": 1140.0456, "volume": 4008.0}, {"date": "2023-12-15", "close": 1080.0432, "volume": 7388.0}, {"date": "2023-12-18", "close": 1080.0432, "volume": 2058.0}, {"date": "2023-12-19", "close": 1050.042, "volume": 4770.0}, {"date": "2023-12-20", "close": 1109.1444, "volume": 9149.0}, {"date": "2023-12-21", "close": 1125.045, "volume": 3792.0}, {"date": "2023-12-22", "close": 1110.0444, "volume": 3061.0}, {"date": "2023-12-26", "close": 1134.0454, "volume": 2248.0}, {"date": "2023-12-27", "close": 1129.8452, "volume": 2501.0}, {"date": "2023-12-28", "close": 1110.0444, "volume": 3454.0}, {"date": "2023-12-29", "close": 1080.0432, "volume": 4385.0}, {"date": "2024-01-02", "close": 1082.7433, "volume": 2939.0}, {"date": "2024-01-03", "close": 1060.2424, "volume": 2271.0}, {"date": "2024-01-04", "close": 1076.7431, "volume": 1555.0}, {"date": "2024-01-05", "close": 1053.6421, "volume": 1920.0}, {"date": "2024-01-08", "close": 1077.6431, "volume": 1726.0}, {"date": "2024-01-09", "close": 1017.6407, "volume": 3535.0}, {"date": "2024-01-10", "close": 945.6378, "volume": 3222.0}, {"date": "2024-01-11", "close": 961.8385, "volume": 2060.0}, {"date": "2024-01-12", "close": 958.5383, "volume": 1520.0}, {"date": "2024-01-16", "close": 939.9376, "volume": 1163.0}, {"date": "2024-01-17", "close": 954.0382, "volume": 1436.0}, {"date": "2024-01-18", "close": 894.3358, "volume": 2505.0}, {"date": "2024-01-19", "close": 846.0338, "volume": 2245.0}, {"date": "2024-01-22", "close": 930.0372, "volume": 1749.0}, {"date": "2024-01-23", "close": 912.0365, "volume": 1256.0}, {"date": "2024-01-24", "close": 853.5341, "volume": 1699.0}, {"date": "2024-01-25", "close": 856.5343, "volume": 928.0}, {"date": "2024-01-26", "close": 849.334, "volume": 943.0}, {"date": "2024-01-29", "close": 883.2353, "volume": 1482.0}, {"date": "2024-01-30", "close": 849.934, "volume": 1319.0}, {"date": "2024-01-31", "close": 795.0318, "volume": 2448.0}, {"date": "2024-02-01", "close": 801.032, "volume": 1541.0}, {"date": "2024-02-02", "close": 786.0314, "volume": 1360.0}, {"date": "2024-02-05", "close": 780.9312, "volume": 1847.0}, {"date": "2024-02-06", "close": 791.7317, "volume": 1812.0}, {"date": "2024-02-07", "close": 731.1292, "volume": 2246.0}, {"date": "2024-02-08", "close": 720.3288, "volume": 2489.0}, {"date": "2024-02-09", "close": 739.5296, "volume": 2162.0}, {"date": "2024-02-12", "close": 767.7307, "volume": 2142.0}, {"date": "2024-02-13", "close": 696.3279, "volume": 3016.0}, {"date": "2024-02-14", "close": 727.2291, "volume": 1940.0}, {"date": "2024-02-15", "close": 815.4326, "volume": 3480.0}, {"date": "2024-02-16", "close": 881.7353, "volume": 4185.0}, {"date": "2024-02-20", "close": 1080.0432, "volume": 9976.0}, {"date": "2024-02-21", "close": 951.3381, "volume": 7303.0}, {"date": "2024-02-22", "close": 855.6342, "volume": 3109.0}, {"date": "2024-02-23", "close": 860.1344, "volume": 2577.0}, {"date": "2024-02-26", "close": 935.7374, "volume": 3934.0}, {"date": "2024-02-27", "close": 1005.3402, "volume": 2409.0}, {"date": "2024-02-28", "close": 1005.0402, "volume": 3013.0}, {"date": "2024-02-29", "close": 1003.8402, "volume": 2114.0}, {"date": "2024-03-01", "close": 1011.0404, "volume": 1961.0}, {"date": "2024-03-04", "close": 934.8374, "volume": 2522.0}, {"date": "2024-03-05", "close": 881.7353, "volume": 1731.0}, {"date": "2024-03-06", "close": 910.2364, "volume": 1386.0}, {"date": "2024-03-07", "close": 914.7366, "volume": 1415.0}, {"date": "2024-03-08", "close": 930.0372, "volume": 2466.0}, {"date": "2024-03-11", "close": 949.238, "volume": 3495.0}, {"date": "2024-03-12", "close": 827.4331, "volume": 5347.0}, {"date": "2024-03-13", "close": 807.0323, "volume": 2339.0}, {"date": "2024-03-14", "close": 754.5302, "volume": 1997.0}, {"date": "2024-03-15", "close": 798.0319, "volume": 5010.0}, {"date": "2024-03-18", "close": 745.8298, "volume": 4909.0}, {"date": "2024-03-19", "close": 733.5293, "volume": 4259.0}, {"date": "2024-03-20", "close": 705.0282, "volume": 6158.0}, {"date": "2024-03-21", "close": 665.4266, "volume": 4595.0}, {"date": "2024-03-22", "close": 629.4252, "volume": 7055.0}, {"date": "2024-03-25", "close": 630.0252, "volume": 4270.0}, {"date": "2024-03-26", "close": 648.926, "volume": 7260.0}, {"date": "2024-03-27", "close": 695.7278, "volume": 8813.0}, {"date": "2024-03-28", "close": 703.8282, "volume": 4814.0}, {"date": "2024-04-01", "close": 680.1272, "volume": 4909.0}, {"date": "2024-04-02", "close": 639.6256, "volume": 5103.0}, {"date": "2024-04-03", "close": 637.5255, "volume": 3786.0}, {"date": "2024-04-04", "close": 613.8246, "volume": 7276.0}, {"date": "2024-04-05", "close": 617.1247, "volume": 5204.0}, {"date": "2024-04-08", "close": 619.2248, "volume": 5695.0}, {"date": "2024-04-09", "close": 630.0252, "volume": 2955.0}, {"date": "2024-04-10", "close": 615.3246, "volume": 6073.0}, {"date": "2024-04-11", "close": 608.4243, "volume": 7510.0}, {"date": "2024-04-12", "close": 584.7234, "volume": 5883.0}, {"date": "2024-04-15", "close": 550.822, "volume": 7203.0}, {"date": "2024-04-16", "close": 538.2215, "volume": 3760.0}, {"date": "2024-04-17", "close": 518.1207, "volume": 7180.0}, {"date": "2024-04-18", "close": 457.2183, "volume": 4876.0}, {"date": "2024-04-19", "close": 483.9194, "volume": 4055.0}, {"date": "2024-04-22", "close": 475.219, "volume": 5368.0}, {"date": "2024-04-23", "close": 482.7193, "volume": 3964.0}, {"date": "2024-04-24", "close": 482.1193, "volume": 5103.0}, {"date": "2024-04-25", "close": 471.6189, "volume": 5269.0}, {"date": "2024-04-26", "close": 471.0188, "volume": 5141.0}, {"date": "2024-04-29", "close": 500.42, "volume": 8906.0}, {"date": "2024-04-30", "close": 453.6181, "volume": 7028.0}, {"date": "2024-05-01", "close": 493.5197, "volume": 3341.0}, {"date": "2024-05-02", "close": 492.0197, "volume": 7133.0}, {"date": "2024-05-03", "close": 480.0192, "volume": 7104.0}, {"date": "2024-05-06", "close": 578.4231, "volume": 18796.0}, {"date": "2024-05-07", "close": 597.6239, "volume": 7083.0}, {"date": "2024-05-08", "close": 579.6232, "volume": 3076.0}, {"date": "2024-05-09", "close": 630.6252, "volume": 4051.0}, {"date": "2024-05-10", "close": 540.0216, "volume": 5651.0}, {"date": "2024-05-13", "close": 546.9219, "volume": 3259.0}, {"date": "2024-05-14", "close": 626.125, "volume": 7578.0}, {"date": "2024-05-15", "close": 681.6273, "volume": 10035.0}, {"date": "2024-05-16", "close": 758.7303, "volume": 11180.0}, {"date": "2024-05-17", "close": 720.0288, "volume": 8243.0}, {"date": "2024-05-20", "close": 703.5281, "volume": 4724.0}, {"date": "2024-05-21", "close": 639.0256, "volume": 4512.0}, {"date": "2024-05-22", "close": 636.6255, "volume": 3364.0}, {"date": "2024-05-23", "close": 586.8235, "volume": 9019.0}, {"date": "2024-05-24", "close": 645.3258, "volume": 3810.0}, {"date": "2024-05-28", "close": 630.9252, "volume": 2426.0}, {"date": "2024-05-29", "close": 570.3228, "volume": 2528.0}, {"date": "2024-05-30", "close": 594.9238, "volume": 2387.0}, {"date": "2024-05-31", "close": 584.7234, "volume": 2171.0}, {"date": "2024-06-03", "close": 571.8229, "volume": 3741.0}, {"date": "2024-06-04", "close": 539.7216, "volume": 3200.0}, {"date": "2024-06-05", "close": 538.2215, "volume": 3270.0}, {"date": "2024-06-06", "close": 540.0216, "volume": 3918.0}, {"date": "2024-06-07", "close": 540.0216, "volume": 2498.0}, {"date": "2024-06-10", "close": 516.0206, "volume": 2264.0}, {"date": "2024-06-11", "close": 535.5214, "volume": 1867.0}, {"date": "2024-06-12", "close": 530.1212, "volume": 3616.0}, {"date": "2024-06-13", "close": 450.018, "volume": 8284.0}, {"date": "2024-06-14", "close": 450.018, "volume": 3333.0}, {"date": "2024-06-17", "close": 331.5133, "volume": 16821.0}, {"date": "2024-06-18", "close": 282.0113, "volume": 13723.0}, {"date": "2024-06-20", "close": 255.0102, "volume": 7568.0}, {"date": "2024-06-21", "close": 256.5103, "volume": 5263.0}, {"date": "2024-06-24", "close": 264.0106, "volume": 9317.0}, {"date": "2024-06-25", "close": 258.0103, "volume": 5636.0}, {"date": "2024-06-26", "close": 256.5103, "volume": 6481.0}, {"date": "2024-06-27", "close": 241.5097, "volume": 6042.0}, {"date": "2024-06-28", "close": 235.5094, "volume": 15066.0}, {"date": "2024-07-01", "close": 228.0091, "volume": 5689.0}, {"date": "2024-07-02", "close": 204.0082, "volume": 8812.0}, {"date": "2024-07-03", "close": 204.0082, "volume": 4468.0}, {"date": "2024-07-05", "close": 201.008, "volume": 6458.0}, {"date": "2024-07-08", "close": 220.5088, "volume": 10876.0}, {"date": "2024-07-09", "close": 223.5089, "volume": 6790.0}, {"date": "2024-07-10", "close": 220.5088, "volume": 3809.0}, {"date": "2024-07-11", "close": 259.5104, "volume": 14939.0}, {"date": "2024-07-12", "close": 258.0103, "volume": 7442.0}, {"date": "2024-07-15", "close": 247.5099, "volume": 5259.0}, {"date": "2024-07-16", "close": 312.0125, "volume": 49492.0}, {"date": "2024-07-17", "close": 313.5125, "volume": 27757.0}, {"date": "2024-07-18", "close": 283.5113, "volume": 23335.0}, {"date": "2024-07-19", "close": 250.51, "volume": 8058.0}, {"date": "2024-07-22", "close": 249.01, "volume": 8978.0}, {"date": "2024-07-23", "close": 249.76, "volume": 6309.0}, {"date": "2024-07-24", "close": 226.5091, "volume": 8346.0}, {"date": "2024-07-25", "close": 225.009, "volume": 5828.0}, {"date": "2024-07-26", "close": 223.5089, "volume": 6816.0}, {"date": "2024-07-29", "close": 223.5089, "volume": 4168.0}, {"date": "2024-07-30", "close": 220.5088, "volume": 4798.0}, {"date": "2024-07-31", "close": 219.0088, "volume": 4467.0}, {"date": "2024-08-01", "close": 201.008, "volume": 8485.0}, {"date": "2024-08-02", "close": 193.5077, "volume": 7083.0}, {"date": "2024-08-05", "close": 174.007, "volume": 7282.0}, {"date": "2024-08-06", "close": 174.007, "volume": 4537.0}, {"date": "2024-08-07", "close": 172.5069, "volume": 5800.0}, {"date": "2024-08-08", "close": 178.5071, "volume": 4563.0}, {"date": "2024-08-09", "close": 172.5069, "volume": 4306.0}, {"date": "2024-08-12", "close": 174.007, "volume": 4905.0}, {"date": "2024-08-13", "close": 174.007, "volume": 6982.0}, {"date": "2024-08-14", "close": 165.0066, "volume": 5998.0}, {"date": "2024-08-15", "close": 171.0068, "volume": 4447.0}, {"date": "2024-08-16", "close": 177.0071, "volume": 5816.0}, {"date": "2024-08-19", "close": 183.0073, "volume": 8711.0}, {"date": "2024-08-20", "close": 144.5908, "volume": 35770.0}, {"date": "2024-08-21", "close": 132.0203, "volume": 18483.0}, {"date": "2024-08-22", "close": 118.9398, "volume": 21979.0}, {"date": "2024-08-23", "close": 117.6197, "volume": 17537.0}, {"date": "2024-08-26", "close": 117.9197, "volume": 7679.0}, {"date": "2024-08-27", "close": 116.7647, "volume": 6340.0}, {"date": "2024-08-28", "close": 107.7043, "volume": 12086.0}, {"date": "2024-08-29", "close": 104.2692, "volume": 5063.0}, {"date": "2024-08-30", "close": 102.0041, "volume": 4788.0}, {"date": "2024-09-03", "close": 92.5087, "volume": 8407.0}, {"date": "2024-09-04", "close": 93.3187, "volume": 6856.0}, {"date": "2024-09-05", "close": 94.4288, "volume": 6109.0}, {"date": "2024-09-06", "close": 86.8535, "volume": 6040.0}, {"date": "2024-09-09", "close": 112.5045, "volume": 165772.0}, {"date": "2024-09-10", "close": 104.2542, "volume": 53160.0}, {"date": "2024-09-11", "close": 98.3589, "volume": 24338.0}, {"date": "2024-09-12", "close": 91.5037, "volume": 17522.0}, {"date": "2024-09-13", "close": 101.7791, "volume": 20657.0}, {"date": "2024-09-16", "close": 102.9491, "volume": 12650.0}, {"date": "2024-09-17", "close": 110.5394, "volume": 19594.0}, {"date": "2024-09-18", "close": 109.8044, "volume": 12010.0}, {"date": "2024-09-19", "close": 117.3197, "volume": 10211.0}, {"date": "2024-09-20", "close": 109.5044, "volume": 10408.0}, {"date": "2024-09-23", "close": 114.0196, "volume": 10761.0}, {"date": "2024-09-24", "close": 133.4303, "volume": 21944.0}, {"date": "2024-09-25", "close": 121.6999, "volume": 14569.0}, {"date": "2024-09-26", "close": 129.8602, "volume": 7859.0}, {"date": "2024-09-27", "close": 135.8754, "volume": 12261.0}, {"date": "2024-09-30", "close": 130.4152, "volume": 8190.0}, {"date": "2024-10-01", "close": 112.5195, "volume": 20182.0}, {"date": "2024-10-02", "close": 109.3544, "volume": 10761.0}, {"date": "2024-10-03", "close": 105.4392, "volume": 8003.0}, {"date": "2024-10-04", "close": 115.9096, "volume": 10232.0}, {"date": "2024-10-07", "close": 109.6544, "volume": 9035.0}, {"date": "2024-10-08", "close": 106.8643, "volume": 8572.0}, {"date": "2024-10-09", "close": 115.0396, "volume": 7798.0}, {"date": "2024-10-10", "close": 116.3747, "volume": 8329.0}, {"date": "2024-10-11", "close": 118.7898, "volume": 2722.0}, {"date": "2024-10-14", "close": 125.075, "volume": 7613.0}, {"date": "2024-10-15", "close": 127.5501, "volume": 13644.0}, {"date": "2024-10-16", "close": 129.0052, "volume": 7919.0}, {"date": "2024-10-17", "close": 117.0047, "volume": 11473.0}, {"date": "2024-10-18", "close": 123.995, "volume": 6230.0}, {"date": "2024-10-21", "close": 119.7948, "volume": 5149.0}, {"date": "2024-10-22", "close": 125.075, "volume": 5585.0}, {"date": "2024-10-23", "close": 118.8948, "volume": 6977.0}, {"date": "2024-10-24", "close": 118.1297, "volume": 4978.0}, {"date": "2024-10-25", "close": 122.1949, "volume": 5416.0}, {"date": "2024-10-28", "close": 128.2551, "volume": 6363.0}, {"date": "2024-10-29", "close": 120.5898, "volume": 4736.0}, {"date": "2024-10-30", "close": 116.6747, "volume": 5601.0}, {"date": "2024-10-31", "close": 113.4495, "volume": 5873.0}, {"date": "2024-11-01", "close": 115.6396, "volume": 4665.0}, {"date": "2024-11-04", "close": 110.4044, "volume": 4763.0}, {"date": "2024-11-05", "close": 113.7796, "volume": 7440.0}, {"date": "2024-11-06", "close": 116.4797, "volume": 13868.0}, {"date": "2024-11-07", "close": 126.23, "volume": 22236.0}, {"date": "2024-11-08", "close": 118.1297, "volume": 12012.0}, {"date": "2024-11-11", "close": 178.5071, "volume": 78143.0}, {"date": "2024-11-12", "close": 216.0086, "volume": 266367.0}, {"date": "2024-11-13", "close": 207.0083, "volume": 55929.0}, {"date": "2024-11-14", "close": 177.0071, "volume": 30701.0}, {"date": "2024-11-15", "close": 187.5075, "volume": 31387.0}, {"date": "2024-11-18", "close": 180.0072, "volume": 17932.0}, {"date": "2024-11-19", "close": 183.0073, "volume": 31332.0}, {"date": "2024-11-20", "close": 157.5063, "volume": 31046.0}, {"date": "2024-11-21", "close": 144.1858, "volume": 33401.0}, {"date": "2024-11-22", "close": 165.0066, "volume": 34711.0}, {"date": "2024-11-25", "close": 172.5069, "volume": 24610.0}, {"date": "2024-11-26", "close": 160.5064, "volume": 16844.0}, {"date": "2024-11-27", "close": 160.5064, "volume": 9843.0}, {"date": "2024-11-29", "close": 162.0065, "volume": 10569.0}, {"date": "2024-12-02", "close": 156.0062, "volume": 16434.0}, {"date": "2024-12-03", "close": 151.5061, "volume": 9334.0}, {"date": "2024-12-04", "close": 153.0061, "volume": 8917.0}, {"date": "2024-12-05", "close": 153.0061, "volume": 9541.0}, {"date": "2024-12-06", "close": 165.0066, "volume": 32199.0}, {"date": "2024-12-09", "close": 166.5067, "volume": 18026.0}, {"date": "2024-12-10", "close": 158.2563, "volume": 8776.0}, {"date": "2024-12-11", "close": 160.5064, "volume": 7566.0}, {"date": "2024-12-12", "close": 154.5062, "volume": 8547.0}, {"date": "2024-12-13", "close": 150.006, "volume": 9653.0}, {"date": "2024-12-16", "close": 134.1804, "volume": 26050.0}, {"date": "2024-12-17", "close": 129.0052, "volume": 22387.0}, {"date": "2024-12-18", "close": 121.5049, "volume": 23619.0}, {"date": "2024-12-19", "close": 113.4795, "volume": 20093.0}, {"date": "2024-12-20", "close": 120.5148, "volume": 19863.0}, {"date": "2024-12-23", "close": 113.5845, "volume": 19876.0}, {"date": "2024-12-24", "close": 116.2547, "volume": 12558.0}, {"date": "2024-12-26", "close": 125.705, "volume": 31509.0}, {"date": "2024-12-27", "close": 118.1747, "volume": 18023.0}, {"date": "2024-12-30", "close": 111.7245, "volume": 29298.0}, {"date": "2024-12-31", "close": 104.7042, "volume": 31760.0}, {"date": "2025-01-02", "close": 112.4745, "volume": 24229.0}, {"date": "2025-01-03", "close": 126.9501, "volume": 29447.0}, {"date": "2025-01-06", "close": 131.5853, "volume": 29703.0}, {"date": "2025-01-07", "close": 122.7349, "volume": 20160.0}, {"date": "2025-01-08", "close": 114.5446, "volume": 23719.0}, {"date": "2025-01-10", "close": 114.3946, "volume": 19704.0}, {"date": "2025-01-13", "close": 109.1894, "volume": 19260.0}, {"date": "2025-01-14", "close": 105.5742, "volume": 18585.0}, {"date": "2025-01-15", "close": 106.8193, "volume": 27354.0}, {"date": "2025-01-16", "close": 106.8343, "volume": 15771.0}, {"date": "2025-01-17", "close": 105.8442, "volume": 15075.0}, {"date": "2025-01-21", "close": 100.279, "volume": 23022.0}, {"date": "2025-01-22", "close": 93.6487, "volume": 28695.0}, {"date": "2025-01-23", "close": 85.6234, "volume": 34351.0}, {"date": "2025-01-24", "close": 89.2536, "volume": 23360.0}, {"date": "2025-01-27", "close": 84.1534, "volume": 23362.0}, {"date": "2025-01-28", "close": 83.0583, "volume": 21654.0}, {"date": "2025-01-29", "close": 79.8182, "volume": 16911.0}, {"date": "2025-01-30", "close": 78.4981, "volume": 9303.0}, {"date": "2025-01-31", "close": 77.3731, "volume": 17687.0}, {"date": "2025-02-03", "close": 72.7379, "volume": 16865.0}, {"date": "2025-02-04", "close": 78.8582, "volume": 10930.0}, {"date": "2025-02-05", "close": 81.4233, "volume": 9429.0}, {"date": "2025-02-06", "close": 78.0031, "volume": 14320.0}, {"date": "2025-02-07", "close": 72.9029, "volume": 9155.0}, {"date": "2025-02-10", "close": 77.9281, "volume": 12127.0}, {"date": "2025-02-11", "close": 74.988, "volume": 6654.0}, {"date": "2025-02-12", "close": 79.3532, "volume": 13501.0}, {"date": "2025-02-13", "close": 87.3335, "volume": 28520.0}, {"date": "2025-02-14", "close": 86.5385, "volume": 14192.0}, {"date": "2025-02-18", "close": 81.7833, "volume": 14782.0}, {"date": "2025-02-19", "close": 84.0484, "volume": 10188.0}, {"date": "2025-02-20", "close": 77.8681, "volume": 11396.0}, {"date": "2025-02-21", "close": 73.0229, "volume": 16296.0}, {"date": "2025-02-24", "close": 73.5029, "volume": 15098.0}, {"date": "2025-02-25", "close": 69.2878, "volume": 11242.0}, {"date": "2025-02-26", "close": 70.1728, "volume": 33028.0}, {"date": "2025-02-27", "close": 66.9927, "volume": 11105.0}, {"date": "2025-02-28", "close": 64.0526, "volume": 11070.0}, {"date": "2025-03-03", "close": 58.0973, "volume": 19823.0}, {"date": "2025-03-04", "close": 54.8572, "volume": 30744.0}, {"date": "2025-03-05", "close": 54.3922, "volume": 22331.0}, {"date": "2025-03-06", "close": 52.9671, "volume": 42559.0}, {"date": "2025-03-07", "close": 52.1721, "volume": 21024.0}, {"date": "2025-03-10", "close": 49.232, "volume": 20371.0}, {"date": "2025-03-11", "close": 54.7222, "volume": 18513.0}, {"date": "2025-03-12", "close": 40.2016, "volume": 50226.0}, {"date": "2025-03-13", "close": 30.9612, "volume": 58644.0}, {"date": "2025-03-14", "close": 31.2312, "volume": 39349.0}, {"date": "2025-03-17", "close": 24.361, "volume": 78306.0}, {"date": "2025-03-18", "close": 25.441, "volume": 47775.0}, {"date": "2025-03-19", "close": 24.721, "volume": 50153.0}, {"date": "2025-03-20", "close": 26.4011, "volume": 36299.0}, {"date": "2025-03-21", "close": 25.561, "volume": 27319.0}, {"date": "2025-03-24", "close": 26.2811, "volume": 34673.0}, {"date": "2025-03-25", "close": 27.7211, "volume": 102178.0}, {"date": "2025-03-26", "close": 25.201, "volume": 43026.0}, {"date": "2025-03-27", "close": 24.601, "volume": 20538.0}, {"date": "2025-03-28", "close": 23.2809, "volume": 34454.0}, {"date": "2025-03-31", "close": 22.0809, "volume": 42654.0}, {"date": "2025-04-01", "close": 20.2808, "volume": 29087.0}, {"date": "2025-04-02", "close": 17.6407, "volume": 46648.0}, {"date": "2025-04-03", "close": 15.4806, "volume": 33258.0}, {"date": "2025-04-04", "close": 16.0806, "volume": 42341.0}, {"date": "2025-04-07", "close": 14.8806, "volume": 100538.0}, {"date": "2025-04-08", "close": 14.5206, "volume": 40301.0}, {"date": "2025-04-09", "close": 14.5206, "volume": 76865.0}, {"date": "2025-04-10", "close": 14.7606, "volume": 58140.0}, {"date": "2025-04-11", "close": 15.0006, "volume": 27745.0}, {"date": "2025-04-14", "close": 16.2006, "volume": 57482.0}, {"date": "2025-04-15", "close": 15.4806, "volume": 27035.0}, {"date": "2025-04-16", "close": 15.7206, "volume": 13457.0}, {"date": "2025-04-17", "close": 16.8007, "volume": 72271.0}, {"date": "2025-04-21", "close": 14.7606, "volume": 54157.0}, {"date": "2025-04-22", "close": 14.5206, "volume": 82505.0}, {"date": "2025-04-23", "close": 14.1606, "volume": 98349.0}, {"date": "2025-04-24", "close": 14.2806, "volume": 37669.0}, {"date": "2025-04-25", "close": 13.9206, "volume": 42482.0}, {"date": "2025-04-28", "close": 14.1606, "volume": 49033.0}, {"date": "2025-04-29", "close": 13.8006, "volume": 44635.0}, {"date": "2025-04-30", "close": 13.0805, "volume": 49449.0}, {"date": "2025-05-01", "close": 12.7205, "volume": 61908.0}, {"date": "2025-05-02", "close": 13.6805, "volume": 69849.0}, {"date": "2025-05-05", "close": 13.2005, "volume": 40046.0}, {"date": "2025-05-06", "close": 12.7205, "volume": 33590.0}, {"date": "2025-05-07", "close": 12.9605, "volume": 47789.0}, {"date": "2025-05-08", "close": 12.6005, "volume": 80375.0}, {"date": "2025-05-09", "close": 11.9885, "volume": 76682.0}, {"date": "2025-05-12", "close": 12.3605, "volume": 79172.0}, {"date": "2025-05-13", "close": 12.3605, "volume": 58770.0}, {"date": "2025-05-14", "close": 11.9405, "volume": 67124.0}, {"date": "2025-05-15", "close": 10.8124, "volume": 94306.0}, {"date": "2025-05-16", "close": 10.7404, "volume": 61526.0}, {"date": "2025-05-19", "close": 10.4092, "volume": 62485.0}, {"date": "2025-05-20", "close": 10.5316, "volume": 47431.0}, {"date": "2025-05-21", "close": 10.0444, "volume": 48174.0}, {"date": "2025-05-22", "close": 10.1524, "volume": 36802.0}, {"date": "2025-05-23", "close": 10.4404, "volume": 28029.0}, {"date": "2025-05-27", "close": 11.2348, "volume": 50247.0}, {"date": "2025-05-28", "close": 12.3605, "volume": 187897.0}, {"date": "2025-05-29", "close": 11.5205, "volume": 56121.0}, {"date": "2025-05-30", "close": 10.7404, "volume": 34812.0}, {"date": "2025-06-02", "close": 10.1992, "volume": 44449.0}, {"date": "2025-06-03", "close": 11.0284, "volume": 49323.0}, {"date": "2025-06-04", "close": 11.0032, "volume": 35417.0}, {"date": "2025-06-05", "close": 10.7872, "volume": 23262.0}, {"date": "2025-06-06", "close": 11.2625, "volume": 31325.0}, {"date": "2025-06-09", "close": 12.3605, "volume": 84306.0}, {"date": "2025-06-10", "close": 12.2405, "volume": 73377.0}, {"date": "2025-06-11", "close": 12.3605, "volume": 38196.0}, {"date": "2025-06-12", "close": 11.5745, "volume": 33601.0}, {"date": "2025-06-13", "close": 11.7605, "volume": 18560.0}, {"date": "2025-06-16", "close": 12.1205, "volume": 53084.0}, {"date": "2025-06-17", "close": 11.6405, "volume": 30857.0}, {"date": "2025-06-18", "close": 11.8229, "volume": 13045.0}, {"date": "2025-06-20", "close": 11.8985, "volume": 34320.0}, {"date": "2025-06-23", "close": 11.5937, "volume": 23342.0}, {"date": "2025-06-24", "close": 11.9885, "volume": 18752.0}, {"date": "2025-06-25", "close": 12.0005, "volume": 33493.0}, {"date": "2025-06-26", "close": 14.1606, "volume": 129737.0}, {"date": "2025-06-27", "close": 13.6805, "volume": 47841.0}, {"date": "2025-06-30", "close": 13.2005, "volume": 30578.0}, {"date": "2025-07-01", "close": 14.7606, "volume": 62485.0}, {"date": "2025-07-02", "close": 16.0806, "volume": 112740.0}, {"date": "2025-07-03", "close": 17.4007, "volume": 82973.0}, {"date": "2025-07-07", "close": 21.0008, "volume": 380520.0}, {"date": "2025-07-08", "close": 32.5213, "volume": 4273567.0}, {"date": "2025-07-09", "close": 34.8014, "volume": 1352028.0}, {"date": "2025-07-10", "close": 34.9214, "volume": 268672.0}, {"date": "2025-07-11", "close": 53.0421, "volume": 4234370.0}, {"date": "2025-07-14", "close": 33.7213, "volume": 1014813.0}, {"date": "2025-07-15", "close": 25.561, "volume": 417673.0}, {"date": "2025-07-16", "close": 27.1211, "volume": 736176.0}, {"date": "2025-07-17", "close": 25.201, "volume": 317189.0}, {"date": "2025-07-18", "close": 25.681, "volume": 211795.0}, {"date": "2025-07-21", "close": 24.841, "volume": 211162.0}, {"date": "2025-07-22", "close": 23.6409, "volume": 140136.0}, {"date": "2025-07-23", "close": 24.601, "volume": 462588.0}, {"date": "2025-07-24", "close": 24.961, "volume": 137554.0}, {"date": "2025-07-25", "close": 23.2809, "volume": 157912.0}, {"date": "2025-07-28", "close": 22.6809, "volume": 99393.0}, {"date": "2025-07-29", "close": 20.5208, "volume": 111656.0}, {"date": "2025-07-30", "close": 20.7608, "volume": 80139.0}, {"date": "2025-07-31", "close": 20.8808, "volume": 122319.0}, {"date": "2025-08-01", "close": 19.8008, "volume": 72471.0}, {"date": "2025-08-04", "close": 20.8808, "volume": 135207.0}, {"date": "2025-08-05", "close": 22.8009, "volume": 240556.0}, {"date": "2025-08-06", "close": 20.7608, "volume": 92769.0}, {"date": "2025-08-07", "close": 20.8808, "volume": 64799.0}, {"date": "2025-08-08", "close": 20.4008, "volume": 84216.0}, {"date": "2025-08-11", "close": 20.4008, "volume": 90924.0}, {"date": "2025-08-12", "close": 20.7608, "volume": 98931.0}, {"date": "2025-08-13", "close": 21.9609, "volume": 85872.0}, {"date": "2025-08-14", "close": 21.2408, "volume": 46126.0}, {"date": "2025-08-15", "close": 19.8008, "volume": 582186.0}, {"date": "2025-08-18", "close": 19.3208, "volume": 101292.0}, {"date": "2025-08-19", "close": 17.4007, "volume": 126701.0}, {"date": "2025-08-20", "close": 16.8007, "volume": 76022.0}, {"date": "2025-08-21", "close": 17.0407, "volume": 38054.0}, {"date": "2025-08-22", "close": 17.4007, "volume": 60213.0}, {"date": "2025-08-25", "close": 16.9207, "volume": 54654.0}, {"date": "2025-08-26", "close": 16.6807, "volume": 53011.0}, {"date": "2025-08-27", "close": 16.3207, "volume": 37916.0}, {"date": "2025-08-28", "close": 16.4407, "volume": 45110.0}, {"date": "2025-08-29", "close": 15.8406, "volume": 55769.0}, {"date": "2025-09-02", "close": 15.4806, "volume": 39214.0}, {"date": "2025-09-03", "close": 15.6006, "volume": 31945.0}, {"date": "2025-09-04", "close": 14.8806, "volume": 59789.0}, {"date": "2025-09-05", "close": 15.1206, "volume": 51111.0}, {"date": "2025-09-08", "close": 14.4006, "volume": 55237.0}, {"date": "2025-09-09", "close": 14.2806, "volume": 72265.0}, {"date": "2025-09-10", "close": 13.9206, "volume": 83339.0}, {"date": "2025-09-11", "close": 14.2806, "volume": 86182.0}, {"date": "2025-09-12", "close": 13.8006, "volume": 112985.0}, {"date": "2025-09-15", "close": 13.6805, "volume": 81931.0}, {"date": "2025-09-16", "close": 13.4405, "volume": 81604.0}, {"date": "2025-09-17", "close": 13.3205, "volume": 109679.0}, {"date": "2025-09-18", "close": 13.6805, "volume": 116331.0}, {"date": "2025-09-19", "close": 13.4405, "volume": 233018.0}, {"date": "2025-09-22", "close": 13.9206, "volume": 80433.0}, {"date": "2025-09-23", "close": 13.5605, "volume": 129805.0}, {"date": "2025-09-24", "close": 13.4405, "volume": 144019.0}, {"date": "2025-09-25", "close": 12.8405, "volume": 135602.0}, {"date": "2025-09-26", "close": 12.9605, "volume": 62309.0}, {"date": "2025-09-29", "close": 13.2005, "volume": 64096.0}, {"date": "2025-09-30", "close": 13.2005, "volume": 40475.0}, {"date": "2025-10-01", "close": 13.4405, "volume": 93399.0}, {"date": "2025-10-02", "close": 13.3205, "volume": 60788.0}, {"date": "2025-10-03", "close": 13.8006, "volume": 255563.0}, {"date": "2025-10-06", "close": 13.8006, "volume": 104566.0}, {"date": "2025-10-07", "close": 13.0805, "volume": 103195.0}, {"date": "2025-10-08", "close": 13.3205, "volume": 90956.0}, {"date": "2025-10-09", "close": 13.0805, "volume": 58268.0}, {"date": "2025-10-10", "close": 12.4805, "volume": 137414.0}, {"date": "2025-10-13", "close": 13.2005, "volume": 100841.0}, {"date": "2025-10-14", "close": 13.2005, "volume": 66767.0}, {"date": "2025-10-15", "close": 13.2005, "volume": 59747.0}, {"date": "2025-10-16", "close": 12.4805, "volume": 75513.0}, {"date": "2025-10-17", "close": 12.3605, "volume": 60801.0}, {"date": "2025-10-20", "close": 13.2005, "volume": 80745.0}, {"date": "2025-10-21", "close": 13.4405, "volume": 58265.0}, {"date": "2025-10-22", "close": 12.7205, "volume": 67306.0}, {"date": "2025-10-23", "close": 13.2005, "volume": 34307.0}, {"date": "2025-10-24", "close": 13.2005, "volume": 77261.0}, {"date": "2025-10-27", "close": 13.0805, "volume": 32965.0}, {"date": "2025-10-28", "close": 12.9605, "volume": 52410.0}, {"date": "2025-10-29", "close": 12.7205, "volume": 40470.0}, {"date": "2025-10-30", "close": 12.1205, "volume": 94693.0}, {"date": "2025-10-31", "close": 12.1205, "volume": 186407.0}, {"date": "2025-11-03", "close": 11.1208, "volume": 150417.0}, {"date": "2025-11-04", "close": 10.5568, "volume": 100778.0}, {"date": "2025-11-05", "close": 10.5172, "volume": 72597.0}, {"date": "2025-11-06", "close": 10.0204, "volume": 65743.0}, {"date": "2025-11-07", "close": 9.4384, "volume": 105255.0}, {"date": "2025-11-10", "close": 9.3964, "volume": 255602.0}, {"date": "2025-11-11", "close": 8.5239, "volume": 172103.0}, {"date": "2025-11-12", "close": 8.3499, "volume": 121084.0}, {"date": "2025-11-13", "close": 7.8987, "volume": 136997.0}, {"date": "2025-11-14", "close": 7.4283, "volume": 85074.0}, {"date": "2025-11-17", "close": 6.6147, "volume": 145805.0}, {"date": "2025-11-18", "close": 9.1048, "volume": 1548626.0}, {"date": "2025-11-19", "close": 8.7423, "volume": 219414.0}, {"date": "2025-11-20", "close": 11.2204, "volume": 2373511.0}, {"date": "2025-11-21", "close": 10.5604, "volume": 334037.0}, {"date": "2025-11-24", "close": 11.9285, "volume": 339816.0}, {"date": "2025-11-25", "close": 11.1952, "volume": 223043.0}, {"date": "2025-11-26", "close": 10.4188, "volume": 219402.0}, {"date": "2025-11-28", "close": 10.6564, "volume": 64199.0}, {"date": "2025-12-01", "close": 10.1008, "volume": 75429.0}, {"date": "2025-12-02", "close": 9.7384, "volume": 111683.0}, {"date": "2025-12-03", "close": 10.7884, "volume": 95124.0}, {"date": "2025-12-04", "close": 10.2304, "volume": 94284.0}, {"date": "2025-12-05", "close": 9.3748, "volume": 143197.0}, {"date": "2025-12-08", "close": 7.59, "volume": 3242447.0}, {"date": "2025-12-09", "close": 7.14, "volume": 682556.0}, {"date": "2025-12-10", "close": 6.535, "volume": 396621.0}, {"date": "2025-12-11", "close": 6.46, "volume": 360934.0}, {"date": "2025-12-12", "close": 6.51, "volume": 213243.0}, {"date": "2025-12-15", "close": 5.96, "volume": 268103.0}, {"date": "2025-12-16", "close": 5.72, "volume": 212709.0}, {"date": "2025-12-17", "close": 5.44, "volume": 105943.0}, {"date": "2025-12-18", "close": 5.24, "volume": 128776.0}, {"date": "2025-12-19", "close": 5.38, "volume": 304243.0}, {"date": "2025-12-22", "close": 5.59, "volume": 333637.0}, {"date": "2025-12-23", "close": 5.47, "volume": 365086.0}, {"date": "2025-12-24", "close": 5.56, "volume": 169597.0}, {"date": "2025-12-26", "close": 5.59, "volume": 119458.0}, {"date": "2025-12-29", "close": 5.44, "volume": 178800.0}, {"date": "2025-12-30", "close": 5.27, "volume": 174253.0}, {"date": "2025-12-31", "close": 5.09, "volume": 250140.0}, {"date": "2026-01-02", "close": 5.56, "volume": 344980.0}, {"date": "2026-01-05", "close": 5.82, "volume": 156589.0}, {"date": "2026-01-06", "close": 5.81, "volume": 95261.0}, {"date": "2026-01-07", "close": 5.36, "volume": 192179.0}, {"date": "2026-01-08", "close": 5.51, "volume": 144707.0}, {"date": "2026-01-09", "close": 5.38, "volume": 112043.0}, {"date": "2026-01-12", "close": 5.67, "volume": 198063.0}, {"date": "2026-01-13", "close": 5.35, "volume": 170075.0}, {"date": "2026-01-14", "close": 5.31, "volume": 74162.0}, {"date": "2026-01-15", "close": 5.16, "volume": 119036.0}, {"date": "2026-01-16", "close": 5.18, "volume": 186333.0}, {"date": "2026-01-20", "close": 5.06, "volume": 158350.0}, {"date": "2026-01-21", "close": 5.0, "volume": 88449.0}, {"date": "2026-01-22", "close": 5.13, "volume": 77799.0}, {"date": "2026-01-23", "close": 5.0, "volume": 74389.0}, {"date": "2026-01-26", "close": 4.93, "volume": 109047.0}, {"date": "2026-01-27", "close": 4.91, "volume": 93552.0}, {"date": "2026-01-28", "close": 4.82, "volume": 116396.0}, {"date": "2026-01-29", "close": 4.82, "volume": 100243.0}, {"date": "2026-01-30", "close": 4.9, "volume": 92863.0}, {"date": "2026-02-02", "close": 4.85, "volume": 47726.0}, {"date": "2026-02-03", "close": 4.83, "volume": 65189.0}, {"date": "2026-02-04", "close": 4.6, "volume": 85873.0}, {"date": "2026-02-05", "close": 4.13, "volume": 169175.0}, {"date": "2026-02-06", "close": 4.4, "volume": 111170.0}, {"date": "2026-02-09", "close": 4.3, "volume": 74991.0}, {"date": "2026-02-10", "close": 4.26, "volume": 36032.0}, {"date": "2026-02-11", "close": 3.95, "volume": 131578.0}, {"date": "2026-02-12", "close": 3.85, "volume": 77093.0}, {"date": "2026-02-13", "close": 3.89, "volume": 69130.0}, {"date": "2026-02-17", "close": 3.6, "volume": 62205.0}, {"date": "2026-02-18", "close": 3.63, "volume": 50970.0}, {"date": "2026-02-19", "close": 3.67, "volume": 60079.0}, {"date": "2026-02-20", "close": 3.61, "volume": 60635.0}, {"date": "2026-02-23", "close": 3.32, "volume": 56593.0}, {"date": "2026-02-24", "close": 3.38, "volume": 58364.0}, {"date": "2026-02-25", "close": 3.53, "volume": 92552.0}, {"date": "2026-02-26", "close": 3.5, "volume": 61460.0}, {"date": "2026-02-27", "close": 3.37, "volume": 54432.0}, {"date": "2026-03-02", "close": 3.49, "volume": 87792.0}, {"date": "2026-03-03", "close": 3.47, "volume": 122635.0}, {"date": "2026-03-04", "close": 3.48, "volume": 67932.0}, {"date": "2026-03-05", "close": 3.48, "volume": 74051.0}, {"date": "2026-03-06", "close": 3.44, "volume": 55386.0}, {"date": "2026-03-09", "close": 3.5, "volume": 72826.0}, {"date": "2026-03-10", "close": 3.49, "volume": 52828.0}, {"date": "2026-03-11", "close": 3.5, "volume": 51324.0}, {"date": "2026-03-12", "close": 3.36, "volume": 79823.0}, {"date": "2026-03-13", "close": 3.31, "volume": 60516.0}, {"date": "2026-03-16", "close": 3.38, "volume": 49073.0}, {"date": "2026-03-17", "close": 3.36, "volume": 45319.0}, {"date": "2026-03-18", "close": 3.15, "volume": 87090.0}, {"date": "2026-03-19", "close": 3.11, "volume": 70256.0}, {"date": "2026-03-20", "close": 3.24, "volume": 230455.0}, {"date": "2026-03-23", "close": 3.31, "volume": 92261.0}, {"date": "2026-03-24", "close": 3.15, "volume": 47451.0}, {"date": "2026-03-25", "close": 3.18, "volume": 54397.0}, {"date": "2026-03-26", "close": 3.09, "volume": 83318.0}, {"date": "2026-03-27", "close": 2.77, "volume": 174787.0}, {"date": "2026-03-30", "close": 2.93, "volume": 102170.0}, {"date": "2026-03-31", "close": 3.02, "volume": 150015.0}, {"date": "2026-04-01", "close": 2.78, "volume": 168549.0}, {"date": "2026-04-02", "close": 2.65, "volume": 179442.0}, {"date": "2026-04-06", "close": 2.61, "volume": 155878.0}, {"date": "2026-04-07", "close": 2.48, "volume": 111381.0}, {"date": "2026-04-08", "close": 2.53, "volume": 99625.0}, {"date": "2026-04-09", "close": 2.44, "volume": 80775.0}, {"date": "2026-04-10", "close": 2.44, "volume": 126064.0}, {"date": "2026-04-13", "close": 2.61, "volume": 113625.0}, {"date": "2026-04-14", "close": 2.69, "volume": 186840.0}, {"date": "2026-04-15", "close": 2.84, "volume": 130931.0}, {"date": "2026-04-16", "close": 2.75, "volume": 92738.0}, {"date": "2026-04-17", "close": 2.8, "volume": 202821.0}, {"date": "2026-04-20", "close": 2.91, "volume": 123842.0}, {"date": "2026-04-21", "close": 2.91, "volume": 240846.0}, {"date": "2026-04-22", "close": 2.85, "volume": 201601.0}, {"date": "2026-04-23", "close": 2.66, "volume": 158533.0}, {"date": "2026-04-24", "close": 2.67, "volume": 120543.0}, {"date": "2026-04-27", "close": 2.55, "volume": 101900.0}, {"date": "2026-04-28", "close": 2.42, "volume": 118163.0}, {"date": "2026-04-29", "close": 2.34, "volume": 121978.0}, {"date": "2026-04-30", "close": 2.9, "volume": 1381194.0}, {"date": "2026-05-01", "close": 3.25, "volume": 670604.0}, {"date": "2026-05-04", "close": 3.22, "volume": 193085.0}, {"date": "2026-05-05", "close": 3.18, "volume": 78140.0}, {"date": "2026-05-06", "close": 4.07, "volume": 909758.0}, {"date": "2026-05-07", "close": 3.63, "volume": 374053.0}, {"date": "2026-05-08", "close": 3.51, "volume": 157660.0}, {"date": "2026-05-11", "close": 3.6, "volume": 287021.0}, {"date": "2026-05-12", "close": 3.42, "volume": 142898.0}, {"date": "2026-05-13", "close": 3.54, "volume": 155617.0}, {"date": "2026-05-14", "close": 3.62, "volume": 305783.0}, {"date": "2026-05-15", "close": 2.985, "volume": 304018.0}, {"date": "2026-05-18", "close": 2.98, "volume": 153386.0}, {"date": "2026-05-19", "close": 2.83, "volume": 148415.0}, {"date": "2026-05-20", "close": 3.03, "volume": 91382.0}, {"date": "2026-05-21", "close": 3.17, "volume": 99253.0}, {"date": "2026-05-22", "close": 3.19, "volume": 134095.0}, {"date": "2026-05-26", "close": 3.4, "volume": 140483.0}, {"date": "2026-05-27", "close": 3.7, "volume": 176807.0}, {"date": "2026-05-28", "close": 4.56, "volume": 664938.0}, {"date": "2026-05-29", "close": 3.83, "volume": 436786.0}, {"date": "2026-06-01", "close": 3.75, "volume": 148159.0}, {"date": "2026-06-02", "close": 3.72, "volume": 107215.0}, {"date": "2026-06-03", "close": 3.59, "volume": 99834.0}, {"date": "2026-06-04", "close": 3.45, "volume": 193010.0}, {"date": "2026-06-05", "close": 3.28, "volume": 133590.0}, {"date": "2026-06-08", "close": 3.27, "volume": 62877.0}, {"date": "2026-06-09", "close": 3.17, "volume": 141664.0}, {"date": "2026-06-10", "close": 3.08, "volume": 86960.0}, {"date": "2026-06-11", "close": 3.14, "volume": 95259.0}, {"date": "2026-06-12", "close": 2.99, "volume": 141303.0}, {"date": "2026-06-15", "close": 2.87, "volume": 229116.0}, {"date": "2026-06-16", "close": 2.79, "volume": 127929.0}, {"date": "2026-06-17", "close": 2.83, "volume": 118034.0}, {"date": "2026-06-18", "close": 3.03, "volume": 263172.0}, {"date": "2026-06-22", "close": 2.88, "volume": 90617.0}, {"date": "2026-06-23", "close": 2.8, "volume": 70732.0}, {"date": "2026-06-24", "close": 2.76, "volume": 119372.0}, {"date": "2026-06-25", "close": 2.83, "volume": 185931.0}, {"date": "2026-06-26", "close": 2.99, "volume": 195963.0}, {"date": "2026-06-29", "close": 3.04, "volume": 122059.0}, {"date": "2026-06-30", "close": 3.07, "volume": 203202.0}, {"date": "2026-07-01", "close": 2.94, "volume": 239548.0}, {"date": "2026-07-02", "close": 2.67, "volume": 130610.0}, {"date": "2026-07-06", "close": 2.8, "volume": 85638.0}, {"date": "2026-07-07", "close": 2.71, "volume": 87249.0}, {"date": "2026-07-08", "close": 2.65, "volume": 49771.0}, {"date": "2026-07-09", "close": 2.66, "volume": 67853.0}, {"date": "2026-07-10", "close": 2.65, "volume": 55707.0}, {"date": "2026-07-13", "close": 2.64, "volume": 53326.0}, {"date": "2026-07-14", "close": 2.64, "volume": 103039.0}, {"date": "2026-07-15", "close": 2.61, "volume": 96478.0}, {"date": "2026-07-16", "close": 2.69, "volume": 66456.0}, {"date": "2026-07-17", "close": 2.63, "volume": 56957.0}, {"date": "2026-07-20", "close": 2.76, "volume": 76966.0}, {"date": "2026-07-21", "close": 2.77, "volume": 68443.0}, {"date": "2026-07-22", "close": 2.79, "volume": 67193.0}, {"date": "2026-07-23", "close": 2.76, "volume": 61497.0}, {"date": "2026-07-24", "close": 2.71, "volume": 146021.0}], "refreshing": true}