{"ticker": "AKTX", "overview": {"cik": "1541157", "ticker": "AKTX", "name": "Akari Therapeutics Plc", "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047454", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047453", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-047058", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001493152-26-047057", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-01", "title": "Proxy statement", "accession": "0001493152-26-045371", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045366", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045364", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037736", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037730", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000927971-26-000091", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001952614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001493152-26-036231", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033634", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002279", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-10", "title": "Form S-3/A", "accession": "0001493152-26-032841", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-08", "title": "Form S-3/A", "accession": "0001493152-26-032503", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-07", "title": "Form EFFECT", "accession": "9999999995-26-002205", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031972", "price_sensitive": true}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001493152-26-031967", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030341", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-06-26", "title": "Form S-1/A", "accession": "0001493152-26-030330", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001493152-26-030210", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001493152-26-030207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-08", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-000802", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 56659.93, "sell_n": 0, "sell_sum": 0, "net": 56659.93, "insiders": 1, "first_date": "2025-06-17", "last_date": "2025-08-25"}, "metrics": {"ticker": "AKTX", "has_prices": true, "as_of": "2026-09-18", "last": 9.16, "prev_close": 9.875, "change": -0.7149999999999999, "change_pct": -0.07240506329113923, "session_volume": 63653.0, "vwap_5": 9.93130023567353, "vwap_20": 10.247275323385695, "vwap_60": 10.107104706123092, "vwap_250": 15.486275452320942, "high_52w": 32.8, "low_52w": 3.06, "avg_volume_20": 93452.65, "sessions": 400, "market_cap": {"value": 838753807322.28, "shares": 91567009533.0, "as_of": "2026-05-19", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-047455", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Robert B. Bazemore", "who_key": "Bazemore Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140422.06939999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620152/000149315226047455/0001493152-26-047455-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28312}, {"id": "0001493152-26-047456", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Sandip I. Patel", "who_key": "Patel Sandip I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129650.30780000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843601/000149315226047456/0001493152-26-047456-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28312}, {"id": "0001493152-26-047454", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10.8264, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049375/000149315226047454/0001493152-26-047454-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28312}, {"id": "0001493152-26-047058", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Vatnak Vat-Ho", "who_key": "Vat-Ho Vatnak", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "C-suite exec files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160022/000149315226047058/0001493152-26-047058-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001493152-26-047457", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Hoyoung Huh", "who_key": "Huh Hoyoung", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 184907.691, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315226047457/0001493152-26-047457-index.htm", "trade_date": "2026-10-05", "timestamp": "2026-10-05", "mins": 41272}, {"id": "0001493152-26-047458", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Raymond Prudo-Chlebosz", "who_key": "Prudo-Chlebosz Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 97252.488, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653262/000149315226047458/0001493152-26-047458-index.htm", "trade_date": "2026-10-05", "timestamp": "2026-10-05", "mins": 41272}, {"id": "0001493152-26-047453", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Samir Rashmikant Patel", "who_key": "Patel Samir Rashmikant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67425.864, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702447/000149315226047453/0001493152-26-047453-index.htm", "trade_date": "2026-10-05", "timestamp": "2026-10-05", "mins": 41272}, {"id": "0001493152-26-039246", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Kameel D. Farag", "who_key": "Farag Kameel D.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12994.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CFO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2093620/000149315226039246/0001493152-26-039246-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "13DG-0000927971-26-000091", "src": "13DG", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Akari Therapeutics Plc", "who_key": "Akari Therapeutics Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Akari Therapeutics Plc takes a 5.71% passive stake in AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/0000927971-26-000091-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0001952614-26-000004", "src": "13DG", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Akari Therapeutics Plc", "who_key": "Akari Therapeutics Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Akari Therapeutics Plc takes a 5% passive stake in AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/0001952614-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "0001493152-26-033634", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Samir Rashmikant Patel", "who_key": "Patel Samir Rashmikant", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9680.506000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315226033634/0001493152-26-033634-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001493152-26-030207", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315226030207/0001493152-26-030207-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001493152-26-030210", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Kameel D. Farag", "who_key": "Farag Kameel D.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105006.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CFO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315226030210/0001493152-26-030210-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "13DG-0000912282-26-000802", "src": "13DG", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Akari Therapeutics Plc", "who_key": "Akari Therapeutics Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Akari Therapeutics Plc takes a 8% passive stake in AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/0000912282-26-000802-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001493152-25-028416", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Robert B. Bazemore", "who_key": "Bazemore Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225028416/0001493152-25-028416-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-25-028417", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225028417/0001493152-25-028417-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-25-028418", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Samir Rashmikant Patel", "who_key": "Patel Samir Rashmikant", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225028418/0001493152-25-028418-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-25-028419", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Kameel D. Farag", "who_key": "Farag Kameel D.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CFO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225028419/0001493152-25-028419-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-25-028420", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Hoyoung Huh", "who_key": "Huh Hoyoung", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225028420/0001493152-25-028420-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-25-028421", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Sandip I. Patel", "who_key": "Patel Sandip I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225028421/0001493152-25-028421-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-25-028422", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Raymond Prudo-Chlebosz", "who_key": "Prudo-Chlebosz Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225028422/0001493152-25-028422-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-26-010304", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "James R. Neal", "who_key": "Neal James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Director files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315226010304/0001493152-26-010304-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001493152-25-020753", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Kameel D. Farag", "who_key": "Farag Kameel D.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43964.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CFO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225020753/0001493152-25-020753-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527992}, {"id": "0001493152-25-019194", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Kameel D. Farag", "who_key": "Farag Kameel D.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4644.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CFO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000149315225019194/0001493152-25-019194-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542392}, {"id": "0001641172-25-026025", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19540.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO loads up: $20K into AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000164117225026025/0001641172-25-026025-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625912}, {"id": "0000950170-25-089976", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7119.929999999999, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO buys $7K of AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025089976/0000950170-25-089976-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "0000950170-25-089462", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12000.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO loads up: $12K into AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025089462/0000950170-25-089462-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0000950170-25-088490", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18000.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO loads up: $18K into AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025088490/0000950170-25-088490-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "0000950170-25-086829", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 54350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025086829/0000950170-25-086829-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731032}, {"id": "0000950170-25-085472", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO files routine paperwork on AKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025085472/0000950170-25-085472-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735352}], "recent_buys": [{"id": "0001641172-25-026025", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19540.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO loads up: $20K into AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000164117225026025/0001641172-25-026025-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625912}, {"id": "0000950170-25-089976", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7119.929999999999, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO buys $7K of AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025089976/0000950170-25-089976-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "0000950170-25-089462", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12000.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO loads up: $12K into AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025089462/0000950170-25-089462-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0000950170-25-088490", "src": "INSIDERS", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18000.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "CEO loads up: $18K into AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025088490/0000950170-25-088490-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}], "institutional": [{"id": "13DG-0000927971-26-000091", "src": "13DG", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Akari Therapeutics Plc", "who_key": "Akari Therapeutics Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Akari Therapeutics Plc takes a 5.71% passive stake in AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/0000927971-26-000091-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0001952614-26-000004", "src": "13DG", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Akari Therapeutics Plc", "who_key": "Akari Therapeutics Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Akari Therapeutics Plc takes a 5% passive stake in AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/0001952614-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "13DG-0000912282-26-000802", "src": "13DG", "ticker": "AKTX", "cik": "1541157", "company": "Akari Therapeutics Plc", "company_raw": "Akari Therapeutics Plc", "who": "Akari Therapeutics Plc", "who_key": "Akari Therapeutics Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United Kingdom", "headline": "Akari Therapeutics Plc takes a 8% passive stake in AKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/0000912282-26-000802-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-02", "mins": 221272}], "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": "Akari Therapeutics Plc - American Depositary Shares", "new_value": "Akari Therapeutics Plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001541157", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001541157", "applied": 1, "detected_at": "2026-09-10T03:14:38.682484"}]}, "key_people": [{"who": "Abizer Gaslightwala", "who_key": "Gaslightwala Abizer", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 56659.93, "sold": 0, "net": 56659.93, "trades": 4, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 19540.0, "date": "2025-08-25", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000164117225026025/0001641172-25-026025-index.htm"}, {"action": "BUY", "amount": 7119.929999999999, "date": "2025-06-24", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025089976/0000950170-25-089976-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2025-06-20", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025089462/0000950170-25-089462-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2025-06-17", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000095017025088490/0000950170-25-088490-index.htm"}], "latest": {"action": "BUY", "amount": 19540.0, "date": "2025-08-25", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1541157/000164117225026025/0001641172-25-026025-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047454", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047453", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-047058", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001493152-26-047057", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-01", "title": "Proxy statement", "accession": "0001493152-26-045371", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045366", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045364", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037736", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037730", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000927971-26-000091", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001952614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001493152-26-036231", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033634", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002279", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-10", "title": "Form S-3/A", "accession": "0001493152-26-032841", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-08", "title": "Form S-3/A", "accession": "0001493152-26-032503", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-07", "title": "Form EFFECT", "accession": "9999999995-26-002205", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031972", "price_sensitive": true}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001493152-26-031967", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030341", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-06-26", "title": "Form S-1/A", "accession": "0001493152-26-030330", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001493152-26-030210", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001493152-26-030207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-08", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-000802", "price_sensitive": false}], "performance": {"ticker": "AKTX", "has_prices": true, "summary": {"n": 4, "avg": -0.786324265606301, "win_rate": 0.0, "best": -0.7412429378531074, "worst": -0.8059322033898306, "as_of": "2026-09-18"}, "buys": [{"who": "Gaslightwala Abizer", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 19540.0, "date": "2025-08-25", "score": 41.3, "ref_price": 35.4, "return": -0.7412429378531074}, {"who": "Gaslightwala Abizer", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 7119.929999999999, "date": "2025-06-24", "score": 36.2, "ref_price": 46.4, "return": -0.8025862068965517}, {"who": "Gaslightwala Abizer", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12000.0, "date": "2025-06-20", "score": 38.9, "ref_price": 44.8, "return": -0.7955357142857143}, {"who": "Gaslightwala Abizer", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 18000.0, "date": "2025-06-17", "score": 41.3, "ref_price": 47.2, "return": -0.8059322033898306}]}, "price_series": [{"date": "2016-09-19", "close": 7856.0, "volume": 6.0}, {"date": "2016-09-20", "close": 7200.0, "volume": 31.0}, {"date": "2016-09-21", "close": 7160.0, "volume": 1.0}, {"date": "2016-09-22", "close": 7072.0, "volume": 10.0}, {"date": "2016-09-23", "close": 7176.0, "volume": 5.0}, {"date": "2016-09-26", "close": 7200.0, "volume": 3.0}, {"date": "2016-09-27", "close": 7184.0, "volume": 1.0}, {"date": "2016-09-28", "close": 7120.0, "volume": 2.0}, {"date": "2016-09-29", "close": 6624.0, "volume": 9.0}, {"date": "2016-09-30", "close": 6808.0, "volume": 1.0}, {"date": "2016-10-03", "close": 6776.0, "volume": 3.0}, {"date": "2016-10-04", "close": 6776.0, "volume": null}, {"date": "2016-10-05", "close": 6856.0, "volume": 3.0}, {"date": "2016-10-06", "close": 6800.08, "volume": 1.0}, {"date": "2016-10-07", "close": 6800.08, "volume": null}, {"date": "2016-10-10", "close": 6764.0, "volume": 3.0}, {"date": "2016-10-11", "close": 6756.8, "volume": 1.0}, {"date": "2016-10-12", "close": 6744.0, "volume": null}, {"date": "2016-10-13", "close": 6449.68, "volume": 1.0}, {"date": "2016-10-14", "close": 6832.0, "volume": 7.0}, {"date": "2016-10-17", "close": 6848.0, "volume": null}, {"date": "2016-10-18", "close": 7360.0, "volume": 1.0}, {"date": "2016-10-19", "close": 7272.0, "volume": null}, {"date": "2016-10-20", "close": 6480.0, "volume": 2.0}, {"date": "2016-10-21", "close": 6480.0, "volume": null}, {"date": "2016-10-24", "close": 6560.08, "volume": 1.0}, {"date": "2016-10-25", "close": 7240.0, "volume": 1.0}, {"date": "2016-10-26", "close": 7248.0, "volume": 10.0}, {"date": "2016-10-27", "close": 7344.0, "volume": 7.0}, {"date": "2016-10-28", "close": 6904.0, "volume": 4.0}, {"date": "2016-10-31", "close": 7560.0, "volume": 1.0}, {"date": "2016-11-01", "close": 7200.0, "volume": 4.0}, {"date": "2016-11-02", "close": 7200.0, "volume": null}, {"date": "2016-11-03", "close": 7504.0, "volume": 2.0}, {"date": "2016-11-04", "close": 6996.48, "volume": 7.0}, {"date": "2016-11-07", "close": 6824.0, "volume": 4.0}, {"date": "2016-11-08", "close": 7056.0, "volume": 3.0}, {"date": "2016-11-09", "close": 6800.0, "volume": 10.0}, {"date": "2016-11-10", "close": 6808.0, "volume": 1.0}, {"date": "2016-11-11", "close": 6808.0, "volume": null}, {"date": "2016-11-14", "close": 6808.0, "volume": null}, {"date": "2016-11-15", "close": 6872.0, "volume": 6.0}, {"date": "2016-11-16", "close": 6632.0, "volume": 1.0}, {"date": "2016-11-17", "close": 6160.0, "volume": 4.0}, {"date": "2016-11-18", "close": 5928.0, "volume": 18.0}, {"date": "2016-11-21", "close": 6224.0, "volume": null}, {"date": "2016-11-22", "close": 6704.0, "volume": 3.0}, {"date": "2016-11-23", "close": 6392.0, "volume": 1.0}, {"date": "2016-11-25", "close": 6800.0, "volume": 2.0}, {"date": "2016-11-28", "close": 6800.0, "volume": null}, {"date": "2016-11-29", "close": 5928.0, "volume": 17.0}, {"date": "2016-11-30", "close": 5720.0, "volume": 25.0}, {"date": "2016-12-01", "close": 5536.0, "volume": 4.0}, {"date": "2016-12-02", "close": 5840.0, "volume": 2.0}, {"date": "2016-12-05", "close": 5840.0, "volume": 2.0}, {"date": "2016-12-06", "close": 6009.04, "volume": 1.0}, {"date": "2016-12-07", "close": 6383.6, "volume": 1.0}, {"date": "2016-12-08", "close": 6312.0, "volume": null}, {"date": "2016-12-09", "close": 5608.0, "volume": 4.0}, {"date": "2016-12-12", "close": 5935.84, "volume": null}, {"date": "2016-12-13", "close": 5935.84, "volume": null}, {"date": "2016-12-14", "close": 5935.84, "volume": null}, {"date": "2016-12-15", "close": 5863.6, "volume": null}, {"date": "2016-12-16", "close": 5824.0, "volume": 1.0}, {"date": "2016-12-19", "close": 5863.92, "volume": 2.0}, {"date": "2016-12-20", "close": 5808.72, "volume": 1.0}, {"date": "2016-12-21", "close": 5816.0, "volume": 2.0}, {"date": "2016-12-22", "close": 5760.0, "volume": 2.0}, {"date": "2016-12-23", "close": 5880.0, "volume": 1.0}, {"date": "2016-12-27", "close": 5712.0, "volume": 1.0}, {"date": "2016-12-28", "close": 5712.0, "volume": null}, {"date": "2016-12-29", "close": 5384.0, "volume": 3.0}, {"date": "2016-12-30", "close": 5632.0, "volume": 6.0}, {"date": "2017-01-03", "close": 6000.0, "volume": 14.0}, {"date": "2017-01-04", "close": 6040.0, "volume": 2.0}, {"date": "2017-01-05", "close": 5760.0, "volume": null}, {"date": "2017-01-06", "close": 6320.0, "volume": 12.0}, {"date": "2017-01-09", "close": 6256.0, "volume": null}, {"date": "2017-01-10", "close": 6256.0, "volume": null}, {"date": "2017-01-11", "close": 5920.0, "volume": null}, {"date": "2017-01-12", "close": 6240.0, "volume": null}, {"date": "2017-01-13", "close": 6240.0, "volume": null}, {"date": "2017-01-17", "close": 6673.76, "volume": 1.0}, {"date": "2017-01-18", "close": 6400.0, "volume": 5.0}, {"date": "2017-01-19", "close": 6400.0, "volume": null}, {"date": "2017-01-20", "close": 5976.0, "volume": 1.0}, {"date": "2017-01-23", "close": 5976.0, "volume": null}, {"date": "2017-01-24", "close": 5440.0, "volume": null}, {"date": "2017-01-25", "close": 5440.0, "volume": null}, {"date": "2017-01-26", "close": 5440.0, "volume": null}, {"date": "2017-01-27", "close": 5440.0, "volume": null}, {"date": "2017-01-30", "close": 5440.0, "volume": null}, {"date": "2017-01-31", "close": 6400.0, "volume": null}, {"date": "2017-02-01", "close": 5600.0, "volume": 2.0}, {"date": "2017-02-02", "close": 5600.0, "volume": 3.0}, {"date": "2017-02-03", "close": 5600.0, "volume": 1.0}, {"date": "2017-02-06", "close": 5600.0, "volume": 6.0}, {"date": "2017-02-07", "close": 5600.0, "volume": null}, {"date": "2017-02-08", "close": 5632.0, "volume": 1.0}, {"date": "2017-02-09", "close": 5600.0, "volume": 3.0}, {"date": "2017-02-10", "close": 5600.0, "volume": null}, {"date": "2017-02-13", "close": 5600.0, "volume": 3.0}, {"date": "2017-02-14", "close": 5608.0, "volume": 5.0}, {"date": "2017-02-15", "close": 5520.0, "volume": null}, {"date": "2017-02-16", "close": 5600.0, "volume": null}, {"date": "2017-02-17", "close": 5600.0, "volume": null}, {"date": "2017-02-21", "close": 5440.0, "volume": 6.0}, {"date": "2017-02-22", "close": 5296.0, "volume": 7.0}, {"date": "2017-02-23", "close": 5407.36, "volume": 5.0}, {"date": "2017-02-24", "close": 5128.0, "volume": 6.0}, {"date": "2017-02-27", "close": 5120.0, "volume": 9.0}, {"date": "2017-02-28", "close": 5208.0, "volume": 1.0}, {"date": "2017-03-01", "close": 5128.0, "volume": 3.0}, {"date": "2017-03-02", "close": 5120.0, "volume": 3.0}, {"date": "2017-03-03", "close": 5360.0, "volume": 3.0}, {"date": "2017-03-06", "close": 5360.0, "volume": 40.0}, {"date": "2017-03-07", "close": 5280.0, "volume": 9.0}, {"date": "2017-03-08", "close": 5200.0, "volume": 8.0}, {"date": "2017-03-09", "close": 5200.0, "volume": 3.0}, {"date": "2017-03-10", "close": 5200.0, "volume": 3.0}, {"date": "2017-03-13", "close": 5200.0, "volume": 11.0}, {"date": "2017-03-14", "close": 5216.0, "volume": 4.0}, {"date": "2017-03-15", "close": 5240.0, "volume": 24.0}, {"date": "2017-03-16", "close": 5192.0, "volume": 20.0}, {"date": "2017-03-17", "close": 5600.0, "volume": 239.0}, {"date": "2017-03-20", "close": 5492.0, "volume": 61.0}, {"date": "2017-03-21", "close": 5200.0, "volume": 20.0}, {"date": "2017-03-22", "close": 5216.0, "volume": 7.0}, {"date": "2017-03-23", "close": 5156.0, "volume": 27.0}, {"date": "2017-03-24", "close": 5200.0, "volume": 24.0}, {"date": "2017-03-27", "close": 5200.0, "volume": 13.0}, {"date": "2017-03-28", "close": 5216.0, "volume": 30.0}, {"date": "2017-03-29", "close": 5320.0, "volume": 6.0}, {"date": "2017-03-30", "close": 5587.12, "volume": 631.0}, {"date": "2017-03-31", "close": 8856.0, "volume": 23333.0}, {"date": "2017-04-03", "close": 9368.0, "volume": 4066.0}, {"date": "2017-04-04", "close": 9296.0, "volume": 848.0}, {"date": "2017-04-05", "close": 9360.0, "volume": 367.0}, {"date": "2017-04-06", "close": 11680.0, "volume": 8298.0}, {"date": "2017-04-07", "close": 14800.0, "volume": 1599.0}, {"date": "2017-04-10", "close": 15760.0, "volume": 2400.0}, {"date": "2017-04-11", "close": 13728.0, "volume": 1313.0}, {"date": "2017-04-12", "close": 13136.0, "volume": 559.0}, {"date": "2017-04-13", "close": 12816.0, "volume": 247.0}, {"date": "2017-04-17", "close": 10648.0, "volume": 1176.0}, {"date": "2017-04-18", "close": 11976.0, "volume": 893.0}, {"date": "2017-04-19", "close": 11032.0, "volume": 652.0}, {"date": "2017-04-20", "close": 13096.0, "volume": 766.0}, {"date": "2017-04-21", "close": 16400.0, "volume": 2344.0}, {"date": "2017-04-24", "close": 13992.0, "volume": 1926.0}, {"date": "2017-04-25", "close": 12200.0, "volume": 819.0}, {"date": "2017-04-26", "close": 13168.0, "volume": 619.0}, {"date": "2017-04-27", "close": 12000.0, "volume": 653.0}, {"date": "2017-04-28", "close": 11992.0, "volume": 353.0}, {"date": "2017-05-01", "close": 12072.0, "volume": 148.0}, {"date": "2017-05-02", "close": 12048.0, "volume": 118.0}, {"date": "2017-05-03", "close": 11952.0, "volume": 138.0}, {"date": "2017-05-04", "close": 11544.0, "volume": 128.0}, {"date": "2017-05-05", "close": 10544.0, "volume": 215.0}, {"date": "2017-05-08", "close": 9304.0, "volume": 571.0}, {"date": "2017-05-09", "close": 8944.0, "volume": 231.0}, {"date": "2017-05-10", "close": 8800.0, "volume": 186.0}, {"date": "2017-05-11", "close": 9192.0, "volume": 266.0}, {"date": "2017-05-12", "close": 7224.0, "volume": 710.0}, {"date": "2017-05-15", "close": 7288.0, "volume": 281.0}, {"date": "2017-05-16", "close": 6456.0, "volume": 265.0}, {"date": "2017-05-17", "close": 6144.0, "volume": 256.0}, {"date": "2017-05-18", "close": 5936.0, "volume": 69.0}, {"date": "2017-05-19", "close": 5816.0, "volume": 41.0}, {"date": "2017-05-22", "close": 6112.0, "volume": 75.0}, {"date": "2017-05-23", "close": 5736.0, "volume": 158.0}, {"date": "2017-05-24", "close": 5208.0, "volume": 157.0}, {"date": "2017-05-25", "close": 5352.0, "volume": 129.0}, {"date": "2017-05-26", "close": 5288.0, "volume": 33.0}, {"date": "2017-05-30", "close": 4712.0, "volume": 67.0}, {"date": "2017-05-31", "close": 4904.0, "volume": 165.0}, {"date": "2017-06-01", "close": 4984.0, "volume": 57.0}, {"date": "2017-06-02", "close": 5376.0, "volume": 88.0}, {"date": "2017-06-05", "close": 4864.0, "volume": 82.0}, {"date": "2017-06-06", "close": 4792.0, "volume": 37.0}, {"date": "2017-06-07", "close": 4544.0, "volume": 57.0}, {"date": "2017-06-08", "close": 4472.0, "volume": 65.0}, {"date": "2017-06-09", "close": 4232.0, "volume": 114.0}, {"date": "2017-06-12", "close": 3960.0, "volume": 27.0}, {"date": "2017-06-13", "close": 3912.0, "volume": 60.0}, {"date": "2017-06-14", "close": 3736.0, "volume": 21.0}, {"date": "2017-06-15", "close": 3328.0, "volume": 119.0}, {"date": "2017-06-16", "close": 3824.0, "volume": 99.0}, {"date": "2017-06-19", "close": 3600.0, "volume": 139.0}, {"date": "2017-06-20", "close": 3800.0, "volume": 58.0}, {"date": "2017-06-21", "close": 4024.0, "volume": 124.0}, {"date": "2017-06-22", "close": 3816.0, "volume": 74.0}, {"date": "2017-06-23", "close": 4128.0, "volume": 141.0}, {"date": "2017-06-26", "close": 4224.0, "volume": 245.0}, {"date": "2017-06-27", "close": 4008.0, "volume": 179.0}, {"date": "2017-06-28", "close": 4032.0, "volume": 69.0}, {"date": "2017-06-29", "close": 3832.0, "volume": 79.0}, {"date": "2017-06-30", "close": 3688.0, "volume": 137.0}, {"date": "2017-07-03", "close": 3816.0, "volume": 61.0}, {"date": "2017-07-05", "close": 3816.0, "volume": 76.0}, {"date": "2017-07-06", "close": 3728.0, "volume": 26.0}, {"date": "2017-07-07", "close": 3376.0, "volume": 149.0}, {"date": "2017-07-10", "close": 3656.0, "volume": 85.0}, {"date": "2017-07-11", "close": 3640.0, "volume": 39.0}, {"date": "2017-07-12", "close": 3832.0, "volume": 159.0}, {"date": "2017-07-13", "close": 3680.0, "volume": 55.0}, {"date": "2017-07-14", "close": 3640.0, "volume": 75.0}, {"date": "2017-07-17", "close": 3760.0, "volume": 25.0}, {"date": "2017-07-18", "close": 4096.0, "volume": 416.0}, {"date": "2017-07-19", "close": 3936.0, "volume": 108.0}, {"date": "2017-07-20", "close": 3752.0, "volume": 42.0}, {"date": "2017-07-21", "close": 3704.0, "volume": 48.0}, {"date": "2017-07-24", "close": 3664.0, "volume": 62.0}, {"date": "2017-07-25", "close": 3688.0, "volume": 87.0}, {"date": "2017-07-26", "close": 3656.0, "volume": 69.0}, {"date": "2017-07-27", "close": 3600.0, "volume": 78.0}, {"date": "2017-07-28", "close": 3704.0, "volume": 108.0}, {"date": "2017-07-31", "close": 3720.0, "volume": 62.0}, {"date": "2017-08-01", "close": 3400.0, "volume": 78.0}, {"date": "2017-08-02", "close": 3272.0, "volume": 60.0}, {"date": "2017-08-03", "close": 3232.0, "volume": 29.0}, {"date": "2017-08-04", "close": 3000.0, "volume": 104.0}, {"date": "2017-08-07", "close": 3024.0, "volume": 50.0}, {"date": "2017-08-08", "close": 3096.0, "volume": 46.0}, {"date": "2017-08-09", "close": 3104.0, "volume": 93.0}, {"date": "2017-08-10", "close": 2896.0, "volume": 49.0}, {"date": "2017-08-11", "close": 2758.16, "volume": 27.0}, {"date": "2017-08-14", "close": 3120.0, "volume": 100.0}, {"date": "2017-08-15", "close": 3264.0, "volume": 104.0}, {"date": "2017-08-16", "close": 3272.0, "volume": 14.0}, {"date": "2017-08-17", "close": 3240.0, "volume": 53.0}, {"date": "2017-08-18", "close": 3240.0, "volume": 73.0}, {"date": "2017-08-21", "close": 3200.0, "volume": 7.0}, {"date": "2017-08-22", "close": 3072.0, "volume": 12.0}, {"date": "2017-08-23", "close": 2832.0, "volume": 90.0}, {"date": "2017-08-24", "close": 2928.0, "volume": 49.0}, {"date": "2017-08-25", "close": 2824.0, "volume": 7.0}, {"date": "2017-08-28", "close": 2736.0, "volume": 24.0}, {"date": "2017-08-29", "close": 2984.0, "volume": 58.0}, {"date": "2017-08-30", "close": 2920.0, "volume": 44.0}, {"date": "2017-08-31", "close": 2840.0, "volume": 24.0}, {"date": "2017-09-01", "close": 2879.36, "volume": 18.0}, {"date": "2017-09-05", "close": 2848.0, "volume": 22.0}, {"date": "2017-09-06", "close": 2888.0, "volume": 51.0}, {"date": "2017-09-07", "close": 2872.0, "volume": 30.0}, {"date": "2017-09-08", "close": 3200.0, "volume": 50.0}, {"date": "2017-09-11", "close": 3848.0, "volume": 175.0}, {"date": "2017-09-12", "close": 4680.0, "volume": 355.0}, {"date": "2017-09-13", "close": 5192.0, "volume": 1240.0}, {"date": "2017-09-14", "close": 4680.0, "volume": 286.0}, {"date": "2017-09-15", "close": 4328.0, "volume": 144.0}, {"date": "2017-09-18", "close": 4520.0, "volume": 84.0}, {"date": "2017-09-19", "close": 4584.0, "volume": 144.0}, {"date": "2017-09-20", "close": 4472.0, "volume": 105.0}, {"date": "2017-09-21", "close": 6992.0, "volume": 13472.0}, {"date": "2017-09-22", "close": 6544.0, "volume": 4530.0}, {"date": "2017-09-25", "close": 5824.0, "volume": 742.0}, {"date": "2017-09-26", "close": 5688.0, "volume": 585.0}, {"date": "2017-09-27", "close": 5496.0, "volume": 277.0}, {"date": "2017-09-28", "close": 5048.0, "volume": 303.0}, {"date": "2017-09-29", "close": 4912.0, "volume": 286.0}, {"date": "2017-10-02", "close": 5144.0, "volume": 322.0}, {"date": "2017-10-03", "close": 4704.0, "volume": 340.0}, {"date": "2017-10-04", "close": 4792.0, "volume": 210.0}, {"date": "2017-10-05", "close": 4712.0, "volume": 229.0}, {"date": "2017-10-06", "close": 4832.0, "volume": 150.0}, {"date": "2017-10-09", "close": 4584.0, "volume": 151.0}, {"date": "2017-10-10", "close": 4824.0, "volume": 146.0}, {"date": "2017-10-11", "close": 5920.0, "volume": 2822.0}, {"date": "2017-10-12", "close": 5568.0, "volume": 389.0}, {"date": "2017-10-13", "close": 5072.0, "volume": 217.0}, {"date": "2017-10-16", "close": 5184.0, "volume": 201.0}, {"date": "2017-10-17", "close": 5120.0, "volume": 105.0}, {"date": "2017-10-18", "close": 3600.0, "volume": 2458.0}, {"date": "2017-10-19", "close": 3456.0, "volume": 520.0}, {"date": "2017-10-20", "close": 3632.0, "volume": 347.0}, {"date": "2017-10-23", "close": 3440.0, "volume": 234.0}, {"date": "2017-10-24", "close": 3288.0, "volume": 380.0}, {"date": "2017-10-25", "close": 3400.0, "volume": 280.0}, {"date": "2017-10-26", "close": 3280.0, "volume": 245.0}, {"date": "2017-10-27", "close": 3448.0, "volume": 651.0}, {"date": "2017-10-30", "close": 3712.0, "volume": 324.0}, {"date": "2017-10-31", "close": 3432.0, "volume": 482.0}, {"date": "2017-11-01", "close": 3432.0, "volume": 185.0}, {"date": "2017-11-02", "close": 3312.0, "volume": 196.0}, {"date": "2017-11-03", "close": 3400.0, "volume": 115.0}, {"date": "2017-11-06", "close": 3320.0, "volume": 242.0}, {"date": "2017-11-07", "close": 3264.0, "volume": 102.0}, {"date": "2017-11-08", "close": 3304.0, "volume": 95.0}, {"date": "2017-11-09", "close": 3400.0, "volume": 94.0}, {"date": "2017-11-10", "close": 3584.0, "volume": 167.0}, {"date": "2017-11-13", "close": 3568.0, "volume": 127.0}, {"date": "2017-11-14", "close": 3424.0, "volume": 101.0}, {"date": "2017-11-15", "close": 3520.0, "volume": 150.0}, {"date": "2017-11-16", "close": 3504.0, "volume": 146.0}, {"date": "2017-11-17", "close": 3720.0, "volume": 365.0}, {"date": "2017-11-20", "close": 3504.0, "volume": 136.0}, {"date": "2017-11-21", "close": 3608.0, "volume": 128.0}, {"date": "2017-11-22", "close": 3960.0, "volume": 290.0}, {"date": "2017-11-24", "close": 3864.0, "volume": 74.0}, {"date": "2017-11-27", "close": 3760.0, "volume": 216.0}, {"date": "2017-11-28", "close": 3888.0, "volume": 214.0}, {"date": "2017-11-29", "close": 3984.0, "volume": 313.0}, {"date": "2017-11-30", "close": 3888.0, "volume": 136.0}, {"date": "2017-12-01", "close": 3872.0, "volume": 128.0}, {"date": "2017-12-04", "close": 3840.0, "volume": 288.0}, {"date": "2017-12-05", "close": 4040.0, "volume": 1031.0}, {"date": "2017-12-06", "close": 3928.0, "volume": 725.0}, {"date": "2017-12-07", "close": 4032.0, "volume": 497.0}, {"date": "2017-12-08", "close": 3920.0, "volume": 1268.0}, {"date": "2017-12-11", "close": 3728.0, "volume": 2331.0}, {"date": "2017-12-12", "close": 3392.0, "volume": 837.0}, {"date": "2017-12-13", "close": 3408.0, "volume": 331.0}, {"date": "2017-12-14", "close": 3304.0, "volume": 639.0}, {"date": "2017-12-15", "close": 3336.0, "volume": 403.0}, {"date": "2017-12-18", "close": 3440.0, "volume": 220.0}, {"date": "2017-12-19", "close": 3440.0, "volume": 172.0}, {"date": "2017-12-20", "close": 3488.0, "volume": 187.0}, {"date": "2017-12-21", "close": 3544.0, "volume": 232.0}, {"date": "2017-12-22", "close": 3536.0, "volume": 179.0}, {"date": "2017-12-26", "close": 3544.0, "volume": 146.0}, {"date": "2017-12-27", "close": 3712.0, "volume": 183.0}, {"date": "2017-12-28", "close": 3624.0, "volume": 71.0}, {"date": "2017-12-29", "close": 3464.0, "volume": 205.0}, {"date": "2018-01-02", "close": 3512.0, "volume": 119.0}, {"date": "2018-01-03", "close": 3384.0, "volume": 124.0}, {"date": "2018-01-04", "close": 3464.0, "volume": 259.0}, {"date": "2018-01-05", "close": 3256.0, "volume": 257.0}, {"date": "2018-01-08", "close": 3312.0, "volume": 258.0}, {"date": "2018-01-09", "close": 3272.0, "volume": 111.0}, {"date": "2018-01-10", "close": 3384.0, "volume": 208.0}, {"date": "2018-01-11", "close": 3248.0, "volume": 250.0}, {"date": "2018-01-12", "close": 3160.0, "volume": 485.0}, {"date": "2018-01-16", "close": 2960.0, "volume": 366.0}, {"date": "2018-01-17", "close": 3016.0, "volume": 148.0}, {"date": "2018-01-18", "close": 2880.0, "volume": 119.0}, {"date": "2018-01-19", "close": 2872.0, "volume": 409.0}, {"date": "2018-01-22", "close": 2792.0, "volume": 292.0}, {"date": "2018-01-23", "close": 2768.0, "volume": 208.0}, {"date": "2018-01-24", "close": 2608.0, "volume": 512.0}, {"date": "2018-01-25", "close": 2552.0, "volume": 284.0}, {"date": "2018-01-26", "close": 2528.0, "volume": 280.0}, {"date": "2018-01-29", "close": 2528.0, "volume": 215.0}, {"date": "2018-01-30", "close": 2312.0, "volume": 608.0}, {"date": "2018-01-31", "close": 2288.0, "volume": 177.0}, {"date": "2018-02-01", "close": 1984.0, "volume": 449.0}, {"date": "2018-02-02", "close": 2032.0, "volume": 82.0}, {"date": "2018-02-05", "close": 1888.0, "volume": 160.0}, {"date": "2018-02-06", "close": 1688.0, "volume": 552.0}, {"date": "2018-02-07", "close": 1752.0, "volume": 133.0}, {"date": "2018-02-08", "close": 1832.0, "volume": 541.0}, {"date": "2018-02-09", "close": 1856.0, "volume": 351.0}, {"date": "2018-02-12", "close": 2040.0, "volume": 561.0}, {"date": "2018-02-13", "close": 1928.0, "volume": 130.0}, {"date": "2018-02-14", "close": 1936.0, "volume": 146.0}, {"date": "2018-02-15", "close": 1952.0, "volume": 129.0}, {"date": "2018-02-16", "close": 1912.0, "volume": 78.0}, {"date": "2018-02-20", "close": 1888.0, "volume": 59.0}, {"date": "2018-02-21", "close": 1864.0, "volume": 128.0}, {"date": "2018-02-22", "close": 1760.0, "volume": 142.0}, {"date": "2018-02-23", "close": 1624.0, "volume": 257.0}, {"date": "2018-02-26", "close": 1584.0, "volume": 447.0}, {"date": "2018-02-27", "close": 1664.0, "volume": 75.0}, {"date": "2018-02-28", "close": 1560.0, "volume": 74.0}, {"date": "2018-03-01", "close": 1552.0, "volume": 39.0}, {"date": "2018-03-02", "close": 1600.0, "volume": 78.0}, {"date": "2018-03-05", "close": 1712.0, "volume": 227.0}, {"date": "2018-03-06", "close": 1752.0, "volume": 34.0}, {"date": "2018-03-07", "close": 1736.0, "volume": 72.0}, {"date": "2018-03-08", "close": 1776.0, "volume": 77.0}, {"date": "2018-03-09", "close": 1840.0, "volume": 418.0}, {"date": "2018-03-12", "close": 1856.0, "volume": 100.0}, {"date": "2018-03-13", "close": 1848.0, "volume": 38.0}, {"date": "2018-03-14", "close": 1880.0, "volume": 30.0}, {"date": "2018-03-15", "close": 1696.0, "volume": 173.0}, {"date": "2018-03-16", "close": 1704.0, "volume": 79.0}, {"date": "2018-03-19", "close": 1744.0, "volume": 403.0}, {"date": "2018-03-20", "close": 1696.0, "volume": 172.0}, {"date": "2018-03-21", "close": 1592.0, "volume": 486.0}, {"date": "2018-03-22", "close": 1600.0, "volume": 251.0}, {"date": "2018-03-23", "close": 1504.0, "volume": 197.0}, {"date": "2018-03-26", "close": 1504.0, "volume": null}, {"date": "2018-03-27", "close": 1504.0, "volume": null}, {"date": "2018-03-28", "close": 1416.0, "volume": 202.0}, {"date": "2018-03-29", "close": 1456.0, "volume": 46.0}, {"date": "2018-04-02", "close": 1472.0, "volume": 38.0}, {"date": "2018-04-03", "close": 1440.0, "volume": 80.0}, {"date": "2018-04-04", "close": 1440.0, "volume": 69.0}, {"date": "2018-04-05", "close": 1576.0, "volume": 132.0}, {"date": "2018-04-06", "close": 1608.0, "volume": 60.0}, {"date": "2018-04-09", "close": 1520.0, "volume": 93.0}, {"date": "2018-04-10", "close": 1528.0, "volume": 27.0}, {"date": "2018-04-11", "close": 1496.0, "volume": 42.0}, {"date": "2018-04-12", "close": 1672.0, "volume": 74.0}, {"date": "2018-04-13", "close": 1672.0, "volume": 43.0}, {"date": "2018-04-16", "close": 1576.0, "volume": 74.0}, {"date": "2018-04-17", "close": 1648.0, "volume": 37.0}, {"date": "2018-04-18", "close": 1612.16, "volume": 59.0}, {"date": "2018-04-19", "close": 1600.0, "volume": 48.0}, {"date": "2018-04-20", "close": 1560.0, "volume": 65.0}, {"date": "2018-04-23", "close": 1568.0, "volume": 34.0}, {"date": "2018-04-24", "close": 1520.0, "volume": 46.0}, {"date": "2018-04-25", "close": 1512.0, "volume": 43.0}, {"date": "2018-04-26", "close": 1576.0, "volume": 73.0}, {"date": "2018-04-27", "close": 1488.0, "volume": 120.0}, {"date": "2018-04-30", "close": 1528.0, "volume": 21.0}, {"date": "2018-05-01", "close": 1592.0, "volume": 62.0}, {"date": "2018-05-02", "close": 1664.0, "volume": 74.0}, {"date": "2018-05-03", "close": 1736.0, "volume": 172.0}, {"date": "2018-05-04", "close": 1752.0, "volume": 72.0}, {"date": "2018-05-07", "close": 1824.0, "volume": 107.0}, {"date": "2018-05-08", "close": 1704.0, "volume": 56.0}, {"date": "2018-05-09", "close": 1776.0, "volume": 31.0}, {"date": "2018-05-10", "close": 1728.0, "volume": 41.0}, {"date": "2018-05-11", "close": 1640.0, "volume": 376.0}, {"date": "2018-05-14", "close": 1544.0, "volume": 64.0}, {"date": "2018-05-15", "close": 1536.0, "volume": 28.0}, {"date": "2018-05-16", "close": 1504.0, "volume": 64.0}, {"date": "2018-05-17", "close": 1520.0, "volume": 34.0}, {"date": "2018-05-18", "close": 1520.0, "volume": 27.0}, {"date": "2018-05-21", "close": 1416.0, "volume": 130.0}, {"date": "2018-05-22", "close": 1528.0, "volume": 48.0}, {"date": "2018-05-23", "close": 1472.0, "volume": 43.0}, {"date": "2018-05-24", "close": 1448.0, "volume": 31.0}, {"date": "2018-05-25", "close": 1504.0, "volume": 68.0}, {"date": "2018-05-29", "close": 1488.08, "volume": 14.0}, {"date": "2018-05-30", "close": 1440.0, "volume": 57.0}, {"date": "2018-05-31", "close": 1472.0, "volume": 12.0}, {"date": "2018-06-01", "close": 1544.0, "volume": 48.0}, {"date": "2018-06-04", "close": 1472.0, "volume": 33.0}, {"date": "2018-06-05", "close": 1488.0, "volume": 26.0}, {"date": "2018-06-06", "close": 1480.0, "volume": 38.0}, {"date": "2018-06-07", "close": 1480.0, "volume": 31.0}, {"date": "2018-06-08", "close": 1540.88, "volume": 60.0}, {"date": "2018-06-11", "close": 1544.0, "volume": 31.0}, {"date": "2018-06-12", "close": 1504.0, "volume": 22.0}, {"date": "2018-06-13", "close": 1488.0, "volume": 23.0}, {"date": "2018-06-14", "close": 1512.08, "volume": 26.0}, {"date": "2018-06-15", "close": 1648.0, "volume": 730.0}, {"date": "2018-06-18", "close": 1641.44, "volume": 230.0}, {"date": "2018-06-19", "close": 1656.0, "volume": 111.0}, {"date": "2018-06-20", "close": 1608.0, "volume": 94.0}, {"date": "2018-06-21", "close": 1600.0, "volume": 91.0}, {"date": "2018-06-22", "close": 1592.08, "volume": 54.0}, {"date": "2018-06-25", "close": 1760.0, "volume": 1073.0}, {"date": "2018-06-26", "close": 1736.0, "volume": 373.0}, {"date": "2018-06-27", "close": 1624.0, "volume": 234.0}, {"date": "2018-06-28", "close": 1608.0, "volume": 120.0}, {"date": "2018-06-29", "close": 1560.0, "volume": 140.0}, {"date": "2018-07-02", "close": 1672.0, "volume": 171.0}, {"date": "2018-07-03", "close": 1648.0, "volume": 47.0}, {"date": "2018-07-05", "close": 1608.0, "volume": 78.0}, {"date": "2018-07-06", "close": 1648.0, "volume": 17.0}, {"date": "2018-07-09", "close": 1640.0, "volume": 19.0}, {"date": "2018-07-10", "close": 1616.0, "volume": 45.0}, {"date": "2018-07-11", "close": 1600.0, "volume": 32.0}, {"date": "2018-07-12", "close": 1663.2, "volume": 40.0}, {"date": "2018-07-13", "close": 1680.0, "volume": 40.0}, {"date": "2018-07-16", "close": 1728.0, "volume": 83.0}, {"date": "2018-07-17", "close": 1696.0, "volume": 25.0}, {"date": "2018-07-18", "close": 1672.0, "volume": 73.0}, {"date": "2018-07-19", "close": 1648.0, "volume": 27.0}, {"date": "2018-07-20", "close": 1664.0, "volume": 23.0}, {"date": "2018-07-23", "close": 1680.0, "volume": 19.0}, {"date": "2018-07-24", "close": 1680.0, "volume": 23.0}, {"date": "2018-07-25", "close": 1680.0, "volume": 8.0}, {"date": "2018-07-26", "close": 1592.0, "volume": 15.0}, {"date": "2018-07-27", "close": 1600.0, "volume": 33.0}, {"date": "2018-07-30", "close": 1520.0, "volume": 122.0}, {"date": "2018-07-31", "close": 1536.0, "volume": 62.0}, {"date": "2018-08-01", "close": 1511.52, "volume": 5.0}, {"date": "2018-08-02", "close": 1600.0, "volume": 8.0}, {"date": "2018-08-03", "close": 1576.0, "volume": 18.0}, {"date": "2018-08-06", "close": 1504.08, "volume": 82.0}, {"date": "2018-08-07", "close": 1504.0, "volume": 11.0}, {"date": "2018-08-08", "close": 1513.2, "volume": 20.0}, {"date": "2018-08-09", "close": 1472.0, "volume": 29.0}, {"date": "2018-08-10", "close": 1528.0, "volume": 40.0}, {"date": "2018-08-13", "close": 1536.0, "volume": 32.0}, {"date": "2018-08-14", "close": 1504.0, "volume": 5.0}, {"date": "2018-08-15", "close": 1496.0, "volume": 15.0}, {"date": "2018-08-16", "close": 1456.0, "volume": 43.0}, {"date": "2018-08-17", "close": 1472.0, "volume": 27.0}, {"date": "2018-08-20", "close": 1536.0, "volume": 72.0}, {"date": "2018-08-21", "close": 1512.0, "volume": 38.0}, {"date": "2018-08-22", "close": 1512.0, "volume": 52.0}, {"date": "2018-08-23", "close": 1496.0, "volume": 31.0}, {"date": "2018-08-24", "close": 1504.0, "volume": 66.0}, {"date": "2018-08-27", "close": 1512.0, "volume": 33.0}, {"date": "2018-08-28", "close": 1480.0, "volume": 40.0}, {"date": "2018-08-29", "close": 1528.0, "volume": 85.0}, {"date": "2018-08-30", "close": 1488.0, "volume": 36.0}, {"date": "2018-08-31", "close": 1504.0, "volume": 37.0}, {"date": "2018-09-04", "close": 1776.0, "volume": 532.0}, {"date": "2018-09-05", "close": 1672.0, "volume": 118.0}, {"date": "2018-09-06", "close": 1648.0, "volume": 16.0}, {"date": "2018-09-07", "close": 1663.12, "volume": 23.0}, {"date": "2018-09-10", "close": 1640.0, "volume": 40.0}, {"date": "2018-09-11", "close": 1670.24, "volume": 18.0}, {"date": "2018-09-12", "close": 1792.0, "volume": 215.0}, {"date": "2018-09-13", "close": 1740.0, "volume": 108.0}, {"date": "2018-09-14", "close": 1696.0, "volume": 65.0}, {"date": "2018-09-17", "close": 1632.0, "volume": 32.0}, {"date": "2018-09-18", "close": 1610.16, "volume": 21.0}, {"date": "2018-09-19", "close": 1663.04, "volume": 68.0}, {"date": "2018-09-20", "close": 1672.0, "volume": 115.0}, {"date": "2018-09-21", "close": 1688.0, "volume": 19.0}, {"date": "2018-09-24", "close": 1631.52, "volume": 29.0}, {"date": "2018-09-25", "close": 1656.0, "volume": 7.0}, {"date": "2018-09-26", "close": 1664.0, "volume": 48.0}, {"date": "2018-09-27", "close": 1863.12, "volume": 386.0}, {"date": "2018-09-28", "close": 2048.0, "volume": 317.0}, {"date": "2018-10-01", "close": 1992.0, "volume": 528.0}, {"date": "2018-10-02", "close": 1800.0, "volume": 108.0}, {"date": "2018-10-03", "close": 1704.0, "volume": 36.0}, {"date": "2018-10-04", "close": 1751.44, "volume": 24.0}, {"date": "2018-10-05", "close": 1832.0, "volume": 36.0}, {"date": "2018-10-08", "close": 1640.0, "volume": 65.0}, {"date": "2018-10-09", "close": 1688.0, "volume": 34.0}, {"date": "2018-10-10", "close": 1536.0, "volume": 48.0}, {"date": "2018-10-11", "close": 1600.0, "volume": 66.0}, {"date": "2018-10-12", "close": 1448.0, "volume": 175.0}, {"date": "2018-10-15", "close": 1424.0, "volume": 171.0}, {"date": "2018-10-16", "close": 1408.0, "volume": 61.0}, {"date": "2018-10-17", "close": 1560.0, "volume": 40.0}, {"date": "2018-10-18", "close": 1488.0, "volume": 44.0}, {"date": "2018-10-19", "close": 1536.0, "volume": 60.0}, {"date": "2018-10-22", "close": 1456.0, "volume": 42.0}, {"date": "2018-10-23", "close": 1440.0, "volume": 26.0}, {"date": "2018-10-24", "close": 1400.0, "volume": 9.0}, {"date": "2018-10-25", "close": 1400.0, "volume": 21.0}, {"date": "2018-10-26", "close": 1439.92, "volume": 30.0}, {"date": "2018-10-29", "close": 1304.0, "volume": 73.0}, {"date": "2018-10-30", "close": 1440.0, "volume": 64.0}, {"date": "2018-10-31", "close": 1440.0, "volume": 91.0}, {"date": "2018-11-01", "close": 1480.0, "volume": 28.0}, {"date": "2018-11-02", "close": 1520.0, "volume": 21.0}, {"date": "2018-11-05", "close": 1480.0, "volume": 20.0}, {"date": "2018-11-06", "close": 1456.0, "volume": 25.0}, {"date": "2018-11-07", "close": 1472.0, "volume": 12.0}, {"date": "2018-11-08", "close": 1504.0, "volume": 21.0}, {"date": "2018-11-09", "close": 1480.0, "volume": 19.0}, {"date": "2018-11-12", "close": 1512.0, "volume": 22.0}, {"date": "2018-11-13", "close": 1456.0, "volume": 69.0}, {"date": "2018-11-14", "close": 1384.0, "volume": 31.0}, {"date": "2018-11-15", "close": 1368.8, "volume": 11.0}, {"date": "2018-11-16", "close": 1400.0, "volume": 13.0}, {"date": "2018-11-19", "close": 1384.0, "volume": 31.0}, {"date": "2018-11-20", "close": 1320.0, "volume": 19.0}, {"date": "2018-11-21", "close": 1320.0, "volume": 9.0}, {"date": "2018-11-23", "close": 1440.0, "volume": 3.0}, {"date": "2018-11-26", "close": 1360.0, "volume": 16.0}, {"date": "2018-11-27", "close": 1384.0, "volume": 21.0}, {"date": "2018-11-28", "close": 1384.0, "volume": 17.0}, {"date": "2018-11-29", "close": 1408.0, "volume": 3.0}, {"date": "2018-11-30", "close": 1432.0, "volume": 22.0}, {"date": "2018-12-03", "close": 1456.0, "volume": 16.0}, {"date": "2018-12-04", "close": 1456.0, "volume": 9.0}, {"date": "2018-12-06", "close": 1440.0, "volume": 32.0}, {"date": "2018-12-07", "close": 1472.0, "volume": 3.0}, {"date": "2018-12-10", "close": 1416.0, "volume": 10.0}, {"date": "2018-12-11", "close": 1452.24, "volume": 7.0}, {"date": "2018-12-12", "close": 1440.0, "volume": 14.0}, {"date": "2018-12-13", "close": 1360.0, "volume": 92.0}, {"date": "2018-12-14", "close": 1416.0, "volume": 31.0}, {"date": "2018-12-17", "close": 1408.0, "volume": 54.0}, {"date": "2018-12-18", "close": 1408.0, "volume": 43.0}, {"date": "2018-12-19", "close": 1408.0, "volume": 27.0}, {"date": "2018-12-20", "close": 1400.0, "volume": 42.0}, {"date": "2018-12-21", "close": 1312.0, "volume": 58.0}, {"date": "2018-12-24", "close": 1408.0, "volume": 56.0}, {"date": "2018-12-26", "close": 1408.0, "volume": 22.0}, {"date": "2018-12-27", "close": 1384.0, "volume": 32.0}, {"date": "2018-12-28", "close": 1304.0, "volume": 63.0}, {"date": "2018-12-31", "close": 1256.0, "volume": 43.0}, {"date": "2019-01-02", "close": 1332.0, "volume": 45.0}, {"date": "2019-01-03", "close": 1352.0, "volume": 33.0}, {"date": "2019-01-04", "close": 1432.0, "volume": 48.0}, {"date": "2019-01-07", "close": 1456.08, "volume": 26.0}, {"date": "2019-01-08", "close": 1455.04, "volume": 11.0}, {"date": "2019-01-09", "close": 1440.0, "volume": 7.0}, {"date": "2019-01-10", "close": 1488.64, "volume": 4.0}, {"date": "2019-01-11", "close": 1608.0, "volume": 123.0}, {"date": "2019-01-14", "close": 1592.0, "volume": 41.0}, {"date": "2019-01-15", "close": 1600.0, "volume": 19.0}, {"date": "2019-01-16", "close": 1528.0, "volume": 21.0}, {"date": "2019-01-17", "close": 1536.0, "volume": 5.0}, {"date": "2019-01-18", "close": 1480.64, "volume": 6.0}, {"date": "2019-01-22", "close": 1520.0, "volume": 8.0}, {"date": "2019-01-23", "close": 1528.0, "volume": 13.0}, {"date": "2019-01-24", "close": 1520.0, "volume": 3.0}, {"date": "2019-01-25", "close": 1504.0, "volume": 14.0}, {"date": "2019-01-28", "close": 1600.0, "volume": 236.0}, {"date": "2019-01-29", "close": 1544.0, "volume": 23.0}, {"date": "2019-01-30", "close": 1600.0, "volume": 35.0}, {"date": "2019-01-31", "close": 1607.84, "volume": 33.0}, {"date": "2019-02-01", "close": 1560.0, "volume": 56.0}, {"date": "2019-02-04", "close": 1528.0, "volume": 56.0}, {"date": "2019-02-05", "close": 1520.0, "volume": 48.0}, {"date": "2019-02-06", "close": 1540.72, "volume": 31.0}, {"date": "2019-02-07", "close": 1584.0, "volume": 17.0}, {"date": "2019-02-08", "close": 1555.52, "volume": 17.0}, {"date": "2019-02-11", "close": 1520.0, "volume": 23.0}, {"date": "2019-02-12", "close": 1495.44, "volume": 45.0}, {"date": "2019-02-13", "close": 1520.0, "volume": 20.0}, {"date": "2019-02-14", "close": 1496.64, "volume": 18.0}, {"date": "2019-02-15", "close": 1480.0, "volume": 15.0}, {"date": "2019-02-19", "close": 1528.0, "volume": 25.0}, {"date": "2019-02-20", "close": 1496.0, "volume": 5.0}, {"date": "2019-02-21", "close": 1480.0, "volume": 8.0}, {"date": "2019-02-22", "close": 1440.0, "volume": 24.0}, {"date": "2019-02-25", "close": 1456.72, "volume": 17.0}, {"date": "2019-02-26", "close": 1448.0, "volume": 8.0}, {"date": "2019-02-27", "close": 1448.0, "volume": 7.0}, {"date": "2019-02-28", "close": 1448.0, "volume": 13.0}, {"date": "2019-03-01", "close": 1440.0, "volume": 17.0}, {"date": "2019-03-04", "close": 1464.08, "volume": 40.0}, {"date": "2019-03-05", "close": 1472.0, "volume": 22.0}, {"date": "2019-03-06", "close": 1479.92, "volume": 26.0}, {"date": "2019-03-07", "close": 1446.88, "volume": 5.0}, {"date": "2019-03-08", "close": 1463.92, "volume": 40.0}, {"date": "2019-03-11", "close": 1504.0, "volume": 27.0}, {"date": "2019-03-12", "close": 1456.08, "volume": 27.0}, {"date": "2019-03-13", "close": 4720.0, "volume": 100662.0}, {"date": "2019-03-14", "close": 4640.0, "volume": 34819.0}, {"date": "2019-03-15", "close": 3264.0, "volume": 4787.0}, {"date": "2019-03-18", "close": 3656.0, "volume": 3308.0}, {"date": "2019-03-19", "close": 3600.0, "volume": 2198.0}, {"date": "2019-03-20", "close": 3280.0, "volume": 1098.0}, {"date": "2019-03-21", "close": 3248.0, "volume": 462.0}, {"date": "2019-03-22", "close": 3280.0, "volume": 672.0}, {"date": "2019-03-25", "close": 2952.0, "volume": 430.0}, {"date": "2019-03-26", "close": 3040.0, "volume": 291.0}, {"date": "2019-03-27", "close": 2888.0, "volume": 448.0}, {"date": "2019-03-28", "close": 2960.0, "volume": 397.0}, {"date": "2019-03-29", "close": 2864.0, "volume": 422.0}, {"date": "2019-04-01", "close": 2544.0, "volume": 520.0}, {"date": "2019-04-02", "close": 2464.0, "volume": 344.0}, {"date": "2019-04-03", "close": 2408.0, "volume": 501.0}, {"date": "2019-04-04", "close": 2576.0, "volume": 326.0}, {"date": "2019-04-05", "close": 2600.0, "volume": 159.0}, {"date": "2019-04-08", "close": 2760.0, "volume": 195.0}, {"date": "2019-04-09", "close": 2744.0, "volume": 317.0}, {"date": "2019-04-10", "close": 2680.0, "volume": 105.0}, {"date": "2019-04-11", "close": 2664.0, "volume": 114.0}, {"date": "2019-04-12", "close": 2600.0, "volume": 146.0}, {"date": "2019-04-15", "close": 2536.0, "volume": 93.0}, {"date": "2019-04-16", "close": 2560.0, "volume": 162.0}, {"date": "2019-04-17", "close": 2488.0, "volume": 204.0}, {"date": "2019-04-18", "close": 2496.0, "volume": 153.0}, {"date": "2019-04-22", "close": 2680.0, "volume": 268.0}, {"date": "2019-04-23", "close": 3104.0, "volume": 33190.0}, {"date": "2019-04-24", "close": 3200.0, "volume": 832.0}, {"date": "2019-04-25", "close": 3208.0, "volume": 447.0}, {"date": "2019-04-26", "close": 2856.0, "volume": 1263.0}, {"date": "2019-04-29", "close": 2752.0, "volume": 384.0}, {"date": "2019-04-30", "close": 2864.0, "volume": 218.0}, {"date": "2019-05-01", "close": 2784.0, "volume": 170.0}, {"date": "2019-05-02", "close": 2960.0, "volume": 209.0}, {"date": "2019-05-03", "close": 3024.0, "volume": 101.0}, {"date": "2019-05-06", "close": 2920.0, "volume": 83.0}, {"date": "2019-05-07", "close": 2776.0, "volume": 69.0}, {"date": "2019-05-08", "close": 2688.0, "volume": 75.0}, {"date": "2019-05-09", "close": 2592.0, "volume": 397.0}, {"date": "2019-05-10", "close": 2544.0, "volume": 316.0}, {"date": "2019-05-13", "close": 2488.0, "volume": 93.0}, {"date": "2019-05-14", "close": 2496.0, "volume": 74.0}, {"date": "2019-05-15", "close": 2416.0, "volume": 220.0}, {"date": "2019-05-16", "close": 2352.0, "volume": 106.0}, {"date": "2019-05-17", "close": 2208.0, "volume": 107.0}, {"date": "2019-05-20", "close": 2104.0, "volume": 111.0}, {"date": "2019-05-21", "close": 2024.0, "volume": 206.0}, {"date": "2019-05-22", "close": 1928.0, "volume": 91.0}, {"date": "2019-05-23", "close": 1872.0, "volume": 112.0}, {"date": "2019-05-24", "close": 1840.0, "volume": 91.0}, {"date": "2019-05-28", "close": 1824.0, "volume": 83.0}, {"date": "2019-05-29", "close": 1688.0, "volume": 166.0}, {"date": "2019-05-30", "close": 1584.0, "volume": 250.0}, {"date": "2019-05-31", "close": 1520.0, "volume": 1081.0}, {"date": "2019-06-03", "close": 1624.0, "volume": 295.0}, {"date": "2019-06-04", "close": 1600.0, "volume": 201.0}, {"date": "2019-06-05", "close": 1544.0, "volume": 178.0}, {"date": "2019-06-06", "close": 1512.0, "volume": 69.0}, {"date": "2019-06-07", "close": 1576.0, "volume": 95.0}, {"date": "2019-06-10", "close": 1680.0, "volume": 337.0}, {"date": "2019-06-11", "close": 1704.0, "volume": 199.0}, {"date": "2019-06-12", "close": 1824.0, "volume": 400.0}, {"date": "2019-06-13", "close": 1768.0, "volume": 54.0}, {"date": "2019-06-14", "close": 1792.0, "volume": 49.0}, {"date": "2019-06-17", "close": 1760.0, "volume": 39.0}, {"date": "2019-06-18", "close": 1712.24, "volume": 39.0}, {"date": "2019-06-19", "close": 1752.0, "volume": 1328.0}, {"date": "2019-06-20", "close": 1656.0, "volume": 159.0}, {"date": "2019-06-21", "close": 1712.0, "volume": 261.0}, {"date": "2019-06-24", "close": 1672.0, "volume": 69.0}, {"date": "2019-06-25", "close": 1664.0, "volume": 43.0}, {"date": "2019-06-26", "close": 1608.0, "volume": 62.0}, {"date": "2019-06-27", "close": 1656.0, "volume": 55.0}, {"date": "2019-06-28", "close": 1616.0, "volume": 316.0}, {"date": "2019-07-01", "close": 1704.0, "volume": 147.0}, {"date": "2019-07-02", "close": 1640.0, "volume": 82.0}, {"date": "2019-07-03", "close": 1600.0, "volume": 81.0}, {"date": "2019-07-05", "close": 1624.0, "volume": 95.0}, {"date": "2019-07-08", "close": 1584.0, "volume": 22.0}, {"date": "2019-07-09", "close": 1624.0, "volume": 97.0}, {"date": "2019-07-10", "close": 1600.0, "volume": 280.0}, {"date": "2019-07-11", "close": 1528.0, "volume": 182.0}, {"date": "2019-07-12", "close": 1520.0, "volume": 91.0}, {"date": "2019-07-15", "close": 1496.0, "volume": 64.0}, {"date": "2019-07-16", "close": 1496.0, "volume": 34.0}, {"date": "2019-07-17", "close": 1488.0, "volume": 52.0}, {"date": "2019-07-18", "close": 1528.0, "volume": 38.0}, {"date": "2019-07-19", "close": 1800.0, "volume": 347.0}, {"date": "2019-07-22", "close": 1536.0, "volume": 156.0}, {"date": "2019-07-23", "close": 1624.0, "volume": 122.0}, {"date": "2019-07-24", "close": 1616.0, "volume": 199.0}, {"date": "2019-07-25", "close": 1544.0, "volume": 146.0}, {"date": "2019-07-26", "close": 1552.0, "volume": 88.0}, {"date": "2019-07-29", "close": 1499.84, "volume": 42.0}, {"date": "2019-07-30", "close": 1536.0, "volume": 58.0}, {"date": "2019-07-31", "close": 1504.0, "volume": 116.0}, {"date": "2019-08-01", "close": 1440.0, "volume": 114.0}, {"date": "2019-08-02", "close": 1456.0, "volume": 79.0}, {"date": "2019-08-05", "close": 1424.0, "volume": 40.0}, {"date": "2019-08-06", "close": 1416.0, "volume": 27.0}, {"date": "2019-08-07", "close": 1440.0, "volume": 56.0}, {"date": "2019-08-08", "close": 1480.0, "volume": 28.0}, {"date": "2019-08-09", "close": 1471.84, "volume": 782.0}, {"date": "2019-08-12", "close": 1412.72, "volume": 51.0}, {"date": "2019-08-13", "close": 1440.0, "volume": 43.0}, {"date": "2019-08-14", "close": 2336.0, "volume": 43065.0}, {"date": "2019-08-15", "close": 1640.0, "volume": 4632.0}, {"date": "2019-08-16", "close": 1552.0, "volume": 1367.0}, {"date": "2019-08-19", "close": 1544.0, "volume": 977.0}, {"date": "2019-08-20", "close": 1464.0, "volume": 343.0}, {"date": "2019-08-21", "close": 1496.0, "volume": 286.0}, {"date": "2019-08-22", "close": 1424.0, "volume": 317.0}, {"date": "2019-08-23", "close": 1384.0, "volume": 489.0}, {"date": "2019-08-26", "close": 1368.0, "volume": 232.0}, {"date": "2019-08-27", "close": 1376.0, "volume": 372.0}, {"date": "2019-08-28", "close": 1376.0, "volume": 292.0}, {"date": "2019-08-29", "close": 1544.0, "volume": 2839.0}, {"date": "2019-08-30", "close": 1664.0, "volume": 16784.0}, {"date": "2019-09-03", "close": 1528.0, "volume": 841.0}, {"date": "2019-09-04", "close": 1568.0, "volume": 420.0}, {"date": "2019-09-05", "close": 1560.0, "volume": 300.0}, {"date": "2019-09-06", "close": 1520.0, "volume": 280.0}, {"date": "2019-09-09", "close": 1528.0, "volume": 212.0}, {"date": "2019-09-10", "close": 1480.0, "volume": 207.0}, {"date": "2019-09-11", "close": 1600.0, "volume": 475.0}, {"date": "2019-09-12", "close": 1560.0, "volume": 615.0}, {"date": "2019-09-13", "close": 1528.0, "volume": 2894.0}, {"date": "2019-09-16", "close": 1584.0, "volume": 947.0}, {"date": "2019-09-17", "close": 1608.0, "volume": 735.0}, {"date": "2019-09-18", "close": 1536.0, "volume": 465.0}, {"date": "2019-09-19", "close": 1544.0, "volume": 325.0}, {"date": "2019-09-20", "close": 1552.0, "volume": 219.0}, {"date": "2019-09-23", "close": 1512.0, "volume": 266.0}, {"date": "2019-09-24", "close": 1464.0, "volume": 280.0}, {"date": "2019-09-25", "close": 1408.0, "volume": 396.0}, {"date": "2019-09-26", "close": 1368.0, "volume": 287.0}, {"date": "2019-09-27", "close": 1352.0, "volume": 215.0}, {"date": "2019-09-30", "close": 1368.0, "volume": 230.0}, {"date": "2019-10-01", "close": 1440.0, "volume": 371.0}, {"date": "2019-10-02", "close": 1448.0, "volume": 206.0}, {"date": "2019-10-03", "close": 1551.68, "volume": 408.0}, {"date": "2019-10-04", "close": 1527.92, "volume": 233.0}, {"date": "2019-10-07", "close": 1568.0, "volume": 342.0}, {"date": "2019-10-08", "close": 1632.0, "volume": 602.0}, {"date": "2019-10-09", "close": 1672.0, "volume": 409.0}, {"date": "2019-10-10", "close": 1464.0, "volume": 833.0}, {"date": "2019-10-11", "close": 1456.0, "volume": 453.0}, {"date": "2019-10-14", "close": 1432.0, "volume": 365.0}, {"date": "2019-10-15", "close": 1384.0, "volume": 324.0}, {"date": "2019-10-16", "close": 1416.0, "volume": 216.0}, {"date": "2019-10-17", "close": 1392.0, "volume": 161.0}, {"date": "2019-10-18", "close": 1352.0, "volume": 154.0}, {"date": "2019-10-21", "close": 1386.8, "volume": 87.0}, {"date": "2019-10-22", "close": 1360.0, "volume": 129.0}, {"date": "2019-10-23", "close": 1392.0, "volume": 71.0}, {"date": "2019-10-24", "close": 1400.0, "volume": 106.0}, {"date": "2019-10-25", "close": 1416.0, "volume": 118.0}, {"date": "2019-10-28", "close": 1448.0, "volume": 132.0}, {"date": "2019-10-29", "close": 1432.0, "volume": 122.0}, {"date": "2019-10-30", "close": 1506.4, "volume": 741.0}, {"date": "2019-10-31", "close": 1520.0, "volume": 155.0}, {"date": "2019-11-01", "close": 1488.0, "volume": 78.0}, {"date": "2019-11-04", "close": 1496.0, "volume": 243.0}, {"date": "2019-11-05", "close": 1472.0, "volume": 109.0}, {"date": "2019-11-06", "close": 1432.0, "volume": 162.0}, {"date": "2019-11-07", "close": 1440.0, "volume": 134.0}, {"date": "2019-11-08", "close": 1459.36, "volume": 175.0}, {"date": "2019-11-11", "close": 1416.0, "volume": 79.0}, {"date": "2019-11-12", "close": 1448.0, "volume": 86.0}, {"date": "2019-11-13", "close": 1446.32, "volume": 35.0}, {"date": "2019-11-14", "close": 1456.0, "volume": 100.0}, {"date": "2019-11-15", "close": 1464.0, "volume": 124.0}, {"date": "2019-11-18", "close": 1442.56, "volume": 62.0}, {"date": "2019-11-19", "close": 1488.0, "volume": 194.0}, {"date": "2019-11-20", "close": 1464.0, "volume": 170.0}, {"date": "2019-11-21", "close": 1480.0, "volume": 114.0}, {"date": "2019-11-22", "close": 1464.08, "volume": 214.0}, {"date": "2019-11-25", "close": 1496.0, "volume": 70.0}, {"date": "2019-11-26", "close": 1528.0, "volume": 226.0}, {"date": "2019-11-27", "close": 1624.0, "volume": 294.0}, {"date": "2019-11-29", "close": 1648.0, "volume": 83.0}, {"date": "2019-12-02", "close": 1728.0, "volume": 9815.0}, {"date": "2019-12-03", "close": 1568.0, "volume": 1041.0}, {"date": "2019-12-04", "close": 1560.0, "volume": 423.0}, {"date": "2019-12-05", "close": 1584.0, "volume": 210.0}, {"date": "2019-12-06", "close": 1584.0, "volume": 179.0}, {"date": "2019-12-09", "close": 1528.0, "volume": 208.0}, {"date": "2019-12-10", "close": 1536.0, "volume": 160.0}, {"date": "2019-12-11", "close": 1544.0, "volume": 149.0}, {"date": "2019-12-12", "close": 1520.0, "volume": 291.0}, {"date": "2019-12-13", "close": 1512.0, "volume": 245.0}, {"date": "2019-12-16", "close": 1440.0, "volume": 254.0}, {"date": "2019-12-17", "close": 1432.0, "volume": 208.0}, {"date": "2019-12-18", "close": 1440.0, "volume": 130.0}, {"date": "2019-12-19", "close": 1392.0, "volume": 288.0}, {"date": "2019-12-20", "close": 1416.0, "volume": 379.0}, {"date": "2019-12-23", "close": 1392.0, "volume": 509.0}, {"date": "2019-12-24", "close": 1400.0, "volume": 187.0}, {"date": "2019-12-26", "close": 1388.0, "volume": 480.0}, {"date": "2019-12-27", "close": 1376.0, "volume": 317.0}, {"date": "2019-12-30", "close": 1368.0, "volume": 191.0}, {"date": "2019-12-31", "close": 1400.0, "volume": 330.0}, {"date": "2020-01-02", "close": 1392.0, "volume": 267.0}, {"date": "2020-01-03", "close": 1368.0, "volume": 151.0}, {"date": "2020-01-06", "close": 1360.0, "volume": 202.0}, {"date": "2020-01-07", "close": 1392.0, "volume": 882.0}, {"date": "2020-01-08", "close": 1416.0, "volume": 337.0}, {"date": "2020-01-09", "close": 1384.0, "volume": 333.0}, {"date": "2020-01-10", "close": 1728.08, "volume": 4855.0}, {"date": "2020-01-13", "close": 1600.0, "volume": 820.0}, {"date": "2020-01-14", "close": 1536.0, "volume": 320.0}, {"date": "2020-01-15", "close": 1496.0, "volume": 234.0}, {"date": "2020-01-16", "close": 1544.0, "volume": 249.0}, {"date": "2020-01-17", "close": 1552.0, "volume": 179.0}, {"date": "2020-01-21", "close": 1536.0, "volume": 189.0}, {"date": "2020-01-22", "close": 1504.0, "volume": 85.0}, {"date": "2020-01-23", "close": 1496.0, "volume": 56.0}, {"date": "2020-01-24", "close": 1480.0, "volume": 171.0}, {"date": "2020-01-27", "close": 1496.0, "volume": 561.0}, {"date": "2020-01-28", "close": 1480.0, "volume": 204.0}, {"date": "2020-01-29", "close": 1464.0, "volume": 116.0}, {"date": "2020-01-30", "close": 1448.0, "volume": 99.0}, {"date": "2020-01-31", "close": 1440.0, "volume": 143.0}, {"date": "2020-02-03", "close": 1424.0, "volume": 133.0}, {"date": "2020-02-04", "close": 1424.0, "volume": 150.0}, {"date": "2020-02-05", "close": 1448.0, "volume": 81.0}, {"date": "2020-02-06", "close": 1448.0, "volume": 60.0}, {"date": "2020-02-07", "close": 1440.0, "volume": 92.0}, {"date": "2020-02-10", "close": 1440.0, "volume": 55.0}, {"date": "2020-02-11", "close": 1480.0, "volume": 56.0}, {"date": "2020-02-12", "close": 1488.0, "volume": 107.0}, {"date": "2020-02-13", "close": 1488.0, "volume": 48.0}, {"date": "2020-02-14", "close": 1536.0, "volume": 191.0}, {"date": "2020-02-18", "close": 1576.0, "volume": 324.0}, {"date": "2020-02-19", "close": 1592.0, "volume": 125.0}, {"date": "2020-02-20", "close": 1592.0, "volume": 101.0}, {"date": "2020-02-21", "close": 1576.0, "volume": 118.0}, {"date": "2020-02-24", "close": 1544.0, "volume": 89.0}, {"date": "2020-02-25", "close": 1528.0, "volume": 200.0}, {"date": "2020-02-26", "close": 1528.0, "volume": 97.0}, {"date": "2020-02-27", "close": 1488.0, "volume": 233.0}, {"date": "2020-02-28", "close": 1472.0, "volume": 176.0}, {"date": "2020-03-02", "close": 1512.0, "volume": 178.0}, {"date": "2020-03-03", "close": 1528.0, "volume": 102.0}, {"date": "2020-03-04", "close": 1504.0, "volume": 168.0}, {"date": "2020-03-05", "close": 1512.0, "volume": 96.0}, {"date": "2020-03-06", "close": 1456.0, "volume": 142.0}, {"date": "2020-03-09", "close": 1356.0, "volume": 322.0}, {"date": "2020-03-10", "close": 1328.0, "volume": 303.0}, {"date": "2020-03-11", "close": 1233.68, "volume": 209.0}, {"date": "2020-03-12", "close": 1104.0, "volume": 309.0}, {"date": "2020-03-13", "close": 1008.0, "volume": 334.0}, {"date": "2020-03-16", "close": 847.6, "volume": 199.0}, {"date": "2020-03-17", "close": 1008.0, "volume": 149.0}, {"date": "2020-03-18", "close": 986.4, "volume": 102.0}, {"date": "2020-03-19", "close": 1013.76, "volume": 45.0}, {"date": "2020-03-20", "close": 968.08, "volume": 94.0}, {"date": "2020-03-23", "close": 1016.0, "volume": 82.0}, {"date": "2020-03-24", "close": 1176.0, "volume": 234.0}, {"date": "2020-03-25", "close": 1224.0, "volume": 82.0}, {"date": "2020-03-26", "close": 1336.0, "volume": 88.0}, {"date": "2020-03-27", "close": 1216.0, "volume": 134.0}, {"date": "2020-03-30", "close": 1232.0, "volume": 85.0}, {"date": "2020-03-31", "close": 1160.0, "volume": 134.0}, {"date": "2020-04-01", "close": 1096.0, "volume": 133.0}, {"date": "2020-04-02", "close": 929.44, "volume": 333.0}, {"date": "2020-04-03", "close": 1032.0, "volume": 146.0}, {"date": "2020-04-06", "close": 1120.0, "volume": 156.0}, {"date": "2020-04-07", "close": 1152.0, "volume": 82.0}, {"date": "2020-04-08", "close": 1176.0, "volume": 116.0}, {"date": "2020-04-09", "close": 1200.0, "volume": 71.0}, {"date": "2020-04-13", "close": 1240.0, "volume": 50.0}, {"date": "2020-04-14", "close": 1272.0, "volume": 77.0}, {"date": "2020-04-15", "close": 1240.0, "volume": 89.0}, {"date": "2020-04-16", "close": 1248.0, "volume": 33.0}, {"date": "2020-04-17", "close": 1240.0, "volume": 58.0}, {"date": "2020-04-20", "close": 1280.0, "volume": 110.0}, {"date": "2020-04-21", "close": 1264.0, "volume": 55.0}, {"date": "2020-04-22", "close": 1296.0, "volume": 46.0}, {"date": "2020-04-23", "close": 1280.0, "volume": 89.0}, {"date": "2020-04-24", "close": 1352.0, "volume": 144.0}, {"date": "2020-04-27", "close": 1432.0, "volume": 214.0}, {"date": "2020-04-28", "close": 1433.44, "volume": 148.0}, {"date": "2020-04-29", "close": 1566.16, "volume": 374.0}, {"date": "2020-04-30", "close": 1536.0, "volume": 89.0}, {"date": "2020-05-01", "close": 1512.0, "volume": 874.0}, {"date": "2020-05-04", "close": 1480.0, "volume": 161.0}, {"date": "2020-05-05", "close": 1368.0, "volume": 381.0}, {"date": "2020-05-06", "close": 1376.0, "volume": 140.0}, {"date": "2020-05-07", "close": 1384.0, "volume": 113.0}, {"date": "2020-05-08", "close": 1416.0, "volume": 123.0}, {"date": "2020-05-11", "close": 1560.0, "volume": 264.0}, {"date": "2020-05-12", "close": 1528.0, "volume": 177.0}, {"date": "2020-05-13", "close": 1480.0, "volume": 96.0}, {"date": "2020-05-14", "close": 1392.0, "volume": 170.0}, {"date": "2020-05-15", "close": 1408.0, "volume": 66.0}, {"date": "2020-05-18", "close": 1520.0, "volume": 211.0}, {"date": "2020-05-19", "close": 1520.0, "volume": 81.0}, {"date": "2020-05-20", "close": 1624.0, "volume": 852.0}, {"date": "2020-05-21", "close": 1600.0, "volume": 2985.0}, {"date": "2020-05-22", "close": 1608.0, "volume": 302.0}, {"date": "2020-05-26", "close": 1680.0, "volume": 313.0}, {"date": "2020-05-27", "close": 1600.0, "volume": 176.0}, {"date": "2020-05-28", "close": 1600.0, "volume": 148.0}, {"date": "2020-05-29", "close": 1632.0, "volume": 171.0}, {"date": "2020-06-01", "close": 1760.0, "volume": 386.0}, {"date": "2020-06-02", "close": 1720.0, "volume": 283.0}, {"date": "2020-06-03", "close": 1752.0, "volume": 141.0}, {"date": "2020-06-04", "close": 1840.0, "volume": 635.0}, {"date": "2020-06-05", "close": 1976.0, "volume": 1199.0}, {"date": "2020-06-08", "close": 2088.0, "volume": 2224.0}, {"date": "2020-06-09", "close": 2000.0, "volume": 824.0}, {"date": "2020-06-10", "close": 1976.0, "volume": 939.0}, {"date": "2020-06-11", "close": 1792.0, "volume": 702.0}, {"date": "2020-06-12", "close": 1824.0, "volume": 747.0}, {"date": "2020-06-15", "close": 1576.0, "volume": 1122.0}, {"date": "2020-06-16", "close": 1724.72, "volume": 467.0}, {"date": "2020-06-17", "close": 1720.0, "volume": 283.0}, {"date": "2020-06-18", "close": 1688.0, "volume": 270.0}, {"date": "2020-06-19", "close": 1640.0, "volume": 232.0}, {"date": "2020-06-22", "close": 1664.0, "volume": 237.0}, {"date": "2020-06-23", "close": 1720.0, "volume": 272.0}, {"date": "2020-06-24", "close": 1712.0, "volume": 251.0}, {"date": "2020-06-25", "close": 1736.0, "volume": 398.0}, {"date": "2020-06-26", "close": 1856.0, "volume": 439.0}, {"date": "2020-06-29", "close": 1808.0, "volume": 286.0}, {"date": "2020-06-30", "close": 1744.0, "volume": 294.0}, {"date": "2020-07-01", "close": 1896.0, "volume": 3254.0}, {"date": "2020-07-02", "close": 1792.0, "volume": 1966.0}, {"date": "2020-07-06", "close": 1760.0, "volume": 392.0}, {"date": "2020-07-07", "close": 1688.0, "volume": 264.0}, {"date": "2020-07-08", "close": 1664.0, "volume": 232.0}, {"date": "2020-07-09", "close": 1592.0, "volume": 611.0}, {"date": "2020-07-10", "close": 1584.0, "volume": 191.0}, {"date": "2020-07-13", "close": 1584.0, "volume": 408.0}, {"date": "2020-07-14", "close": 1592.0, "volume": 82.0}, {"date": "2020-07-15", "close": 1592.0, "volume": 472.0}, {"date": "2020-07-16", "close": 1616.0, "volume": 241.0}, {"date": "2020-07-17", "close": 1616.0, "volume": 425.0}, {"date": "2020-07-20", "close": 1648.0, "volume": 300.0}, {"date": "2020-07-21", "close": 1584.0, "volume": 342.0}, {"date": "2020-07-22", "close": 1624.0, "volume": 105.0}, {"date": "2020-07-23", "close": 1600.0, "volume": 258.0}, {"date": "2020-07-24", "close": 1560.0, "volume": 144.0}, {"date": "2020-07-27", "close": 1664.0, "volume": 486.0}, {"date": "2020-07-28", "close": 1656.0, "volume": 466.0}, {"date": "2020-07-29", "close": 1576.0, "volume": 342.0}, {"date": "2020-07-30", "close": 1648.0, "volume": 864.0}, {"date": "2020-07-31", "close": 1608.0, "volume": 270.0}, {"date": "2020-08-03", "close": 1552.0, "volume": 347.0}, {"date": "2020-08-04", "close": 1544.0, "volume": 207.0}, {"date": "2020-08-05", "close": 1536.0, "volume": 374.0}, {"date": "2020-08-06", "close": 1520.0, "volume": 133.0}, {"date": "2020-08-07", "close": 1528.0, "volume": 398.0}, {"date": "2020-08-10", "close": 1624.0, "volume": 509.0}, {"date": "2020-08-11", "close": 1576.0, "volume": 307.0}, {"date": "2020-08-12", "close": 1576.0, "volume": 478.0}, {"date": "2020-08-13", "close": 1488.0, "volume": 282.0}, {"date": "2020-08-14", "close": 1520.0, "volume": 359.0}, {"date": "2020-08-17", "close": 1488.0, "volume": 153.0}, {"date": "2020-08-18", "close": 1472.0, "volume": 202.0}, {"date": "2020-08-19", "close": 1464.0, "volume": 97.0}, {"date": "2020-08-20", "close": 1464.0, "volume": 148.0}, {"date": "2020-08-21", "close": 1400.0, "volume": 236.0}, {"date": "2020-08-24", "close": 1336.0, "volume": 258.0}, {"date": "2020-08-25", "close": 1352.0, "volume": 151.0}, {"date": "2020-08-26", "close": 1320.0, "volume": 177.0}, {"date": "2020-08-27", "close": 1344.0, "volume": 134.0}, {"date": "2020-08-28", "close": 1344.0, "volume": 150.0}, {"date": "2020-08-31", "close": 1376.0, "volume": 710.0}, {"date": "2020-09-01", "close": 1320.0, "volume": 301.0}, {"date": "2020-09-02", "close": 1312.0, "volume": 352.0}, {"date": "2020-09-03", "close": 1288.0, "volume": 157.0}, {"date": "2020-09-04", "close": 1272.0, "volume": 305.0}, {"date": "2020-09-08", "close": 1264.0, "volume": 89.0}, {"date": "2020-09-09", "close": 1264.0, "volume": 172.0}, {"date": "2020-09-10", "close": 1336.0, "volume": 252.0}, {"date": "2020-09-11", "close": 1280.0, "volume": 210.0}, {"date": "2020-09-14", "close": 1344.0, "volume": 60.0}, {"date": "2020-09-15", "close": 1368.0, "volume": 130.0}, {"date": "2020-09-16", "close": 1352.0, "volume": 67.0}, {"date": "2020-09-17", "close": 1440.0, "volume": 73.0}, {"date": "2020-09-18", "close": 1384.0, "volume": 125.0}, {"date": "2020-09-21", "close": 1344.0, "volume": 59.0}, {"date": "2020-09-22", "close": 1344.0, "volume": 58.0}, {"date": "2020-09-23", "close": 1336.0, "volume": 76.0}, {"date": "2020-09-24", "close": 1280.0, "volume": 113.0}, {"date": "2020-09-25", "close": 1312.0, "volume": 35.0}, {"date": "2020-09-28", "close": 1360.0, "volume": 46.0}, {"date": "2020-09-29", "close": 1344.0, "volume": 48.0}, {"date": "2020-09-30", "close": 1392.0, "volume": 101.0}, {"date": "2020-10-01", "close": 1400.0, "volume": 283.0}, {"date": "2020-10-02", "close": 1384.0, "volume": 137.0}, {"date": "2020-10-05", "close": 1384.0, "volume": 79.0}, {"date": "2020-10-06", "close": 1480.0, "volume": 630.0}, {"date": "2020-10-07", "close": 1504.0, "volume": 187.0}, {"date": "2020-10-08", "close": 1416.0, "volume": 251.0}, {"date": "2020-10-09", "close": 1512.0, "volume": 272.0}, {"date": "2020-10-12", "close": 1456.0, "volume": 141.0}, {"date": "2020-10-13", "close": 1536.0, "volume": 412.0}, {"date": "2020-10-14", "close": 1464.0, "volume": 358.0}, {"date": "2020-10-15", "close": 1432.0, "volume": 263.0}, {"date": "2020-10-16", "close": 1408.0, "volume": 63.0}, {"date": "2020-10-19", "close": 1376.0, "volume": 95.0}, {"date": "2020-10-20", "close": 1344.0, "volume": 170.0}, {"date": "2020-10-21", "close": 1304.0, "volume": 188.0}, {"date": "2020-10-22", "close": 1360.0, "volume": 281.0}, {"date": "2020-10-23", "close": 1344.0, "volume": 116.0}, {"date": "2020-10-26", "close": 1344.0, "volume": 112.0}, {"date": "2020-10-27", "close": 1328.0, "volume": 80.0}, {"date": "2020-10-28", "close": 1304.0, "volume": 254.0}, {"date": "2020-10-29", "close": 1272.0, "volume": 84.0}, {"date": "2020-10-30", "close": 1200.0, "volume": 153.0}, {"date": "2020-11-02", "close": 1224.0, "volume": 50.0}, {"date": "2020-11-03", "close": 1232.0, "volume": 54.0}, {"date": "2020-11-04", "close": 1232.0, "volume": 27.0}, {"date": "2020-11-05", "close": 1312.0, "volume": 173.0}, {"date": "2020-11-06", "close": 1336.0, "volume": 101.0}, {"date": "2020-11-09", "close": 1208.0, "volume": 331.0}, {"date": "2020-11-10", "close": 1207.28, "volume": 277.0}, {"date": "2020-11-11", "close": 1248.0, "volume": 114.0}, {"date": "2020-11-12", "close": 1248.0, "volume": 80.0}, {"date": "2020-11-13", "close": 1296.0, "volume": 163.0}, {"date": "2020-11-16", "close": 1320.0, "volume": 147.0}, {"date": "2020-11-17", "close": 1328.0, "volume": 17.0}, {"date": "2020-11-18", "close": 1248.0, "volume": 303.0}, {"date": "2020-11-19", "close": 1272.0, "volume": 80.0}, {"date": "2020-11-20", "close": 1272.0, "volume": 90.0}, {"date": "2020-11-23", "close": 1224.0, "volume": 106.0}, {"date": "2020-11-24", "close": 1216.0, "volume": 108.0}, {"date": "2020-11-25", "close": 1264.0, "volume": 171.0}, {"date": "2020-11-27", "close": 1256.0, "volume": 51.0}, {"date": "2020-11-30", "close": 1280.0, "volume": 198.0}, {"date": "2020-12-01", "close": 1256.0, "volume": 149.0}, {"date": "2020-12-02", "close": 1304.0, "volume": 64.0}, {"date": "2020-12-03", "close": 1488.0, "volume": 1146.0}, {"date": "2020-12-04", "close": 1468.0, "volume": 168.0}, {"date": "2020-12-07", "close": 1520.0, "volume": 254.0}, {"date": "2020-12-08", "close": 1440.0, "volume": 613.0}, {"date": "2020-12-09", "close": 1432.0, "volume": 270.0}, {"date": "2020-12-10", "close": 1520.0, "volume": 250.0}, {"date": "2020-12-11", "close": 1600.0, "volume": 2084.0}, {"date": "2020-12-14", "close": 1552.0, "volume": 386.0}, {"date": "2020-12-15", "close": 1616.0, "volume": 418.0}, {"date": "2020-12-16", "close": 1600.0, "volume": 215.0}, {"date": "2020-12-17", "close": 1560.0, "volume": 167.0}, {"date": "2020-12-18", "close": 1584.0, "volume": 215.0}, {"date": "2020-12-21", "close": 1480.0, "volume": 198.0}, {"date": "2020-12-22", "close": 1560.0, "volume": 261.0}, {"date": "2020-12-23", "close": 1512.0, "volume": 229.0}, {"date": "2020-12-24", "close": 1520.0, "volume": 61.0}, {"date": "2020-12-28", "close": 1488.0, "volume": 143.0}, {"date": "2020-12-29", "close": 1432.0, "volume": 276.0}, {"date": "2020-12-30", "close": 1456.0, "volume": 125.0}, {"date": "2020-12-31", "close": 1480.0, "volume": 77.0}, {"date": "2021-01-04", "close": 1448.0, "volume": 123.0}, {"date": "2021-01-05", "close": 1464.0, "volume": 285.0}, {"date": "2021-01-06", "close": 1528.0, "volume": 203.0}, {"date": "2021-01-07", "close": 1560.0, "volume": 112.0}, {"date": "2021-01-08", "close": 1640.0, "volume": 251.0}, {"date": "2021-01-11", "close": 1648.0, "volume": 776.0}, {"date": "2021-01-12", "close": 1680.0, "volume": 438.0}, {"date": "2021-01-13", "close": 1808.0, "volume": 494.0}, {"date": "2021-01-14", "close": 2032.0, "volume": 1396.0}, {"date": "2021-01-15", "close": 2552.0, "volume": 1467.0}, {"date": "2021-01-19", "close": 2760.0, "volume": 893.0}, {"date": "2021-01-20", "close": 2592.0, "volume": 1055.0}, {"date": "2021-01-21", "close": 2344.0, "volume": 545.0}, {"date": "2021-01-22", "close": 2352.0, "volume": 341.0}, {"date": "2021-01-25", "close": 2424.0, "volume": 341.0}, {"date": "2021-01-26", "close": 2592.0, "volume": 348.0}, {"date": "2021-01-27", "close": 2376.0, "volume": 368.0}, {"date": "2021-01-28", "close": 1920.0, "volume": 949.0}, {"date": "2021-01-29", "close": 2024.0, "volume": 207.0}, {"date": "2021-02-01", "close": 2080.0, "volume": 192.0}, {"date": "2021-02-02", "close": 2160.0, "volume": 119.0}, {"date": "2021-02-03", "close": 2256.0, "volume": 127.0}, {"date": "2021-02-04", "close": 2192.0, "volume": 136.0}, {"date": "2021-02-05", "close": 2256.0, "volume": 193.0}, {"date": "2021-02-08", "close": 2368.0, "volume": 210.0}, {"date": "2021-02-09", "close": 2264.0, "volume": 163.0}, {"date": "2021-02-10", "close": 2152.0, "volume": 230.0}, {"date": "2021-02-11", "close": 2176.0, "volume": 196.0}, {"date": "2021-02-12", "close": 2248.0, "volume": 256.0}, {"date": "2021-02-16", "close": 2504.0, "volume": 216.0}, {"date": "2021-02-17", "close": 2456.0, "volume": 105.0}, {"date": "2021-02-18", "close": 2648.0, "volume": 339.0}, {"date": "2021-02-19", "close": 3104.0, "volume": 727.0}, {"date": "2021-02-22", "close": 2984.0, "volume": 603.0}, {"date": "2021-02-23", "close": 2560.0, "volume": 321.0}, {"date": "2021-02-24", "close": 2768.0, "volume": 175.0}, {"date": "2021-02-25", "close": 2656.0, "volume": 287.0}, {"date": "2021-02-26", "close": 2680.0, "volume": 154.0}, {"date": "2021-03-01", "close": 2672.0, "volume": 99.0}, {"date": "2021-03-02", "close": 2464.0, "volume": 150.0}, {"date": "2021-03-03", "close": 2360.0, "volume": 145.0}, {"date": "2021-03-04", "close": 2344.0, "volume": 499.0}, {"date": "2021-03-05", "close": 2240.0, "volume": 152.0}, {"date": "2021-03-08", "close": 2112.0, "volume": 140.0}, {"date": "2021-03-09", "close": 2296.0, "volume": 142.0}, {"date": "2021-03-10", "close": 2320.0, "volume": 62.0}, {"date": "2021-03-11", "close": 2448.0, "volume": 73.0}, {"date": "2021-03-12", "close": 2496.0, "volume": 50.0}, {"date": "2021-03-15", "close": 2552.0, "volume": 84.0}, {"date": "2021-03-16", "close": 2496.0, "volume": 39.0}, {"date": "2021-03-17", "close": 2504.0, "volume": 67.0}, {"date": "2021-03-18", "close": 2408.0, "volume": 106.0}, {"date": "2021-03-19", "close": 2432.0, "volume": 36.0}, {"date": "2021-03-22", "close": 2360.0, "volume": 55.0}, {"date": "2021-03-23", "close": 2224.0, "volume": 69.0}, {"date": "2021-03-24", "close": 2088.0, "volume": 167.0}, {"date": "2021-03-25", "close": 2096.0, "volume": 175.0}, {"date": "2021-03-26", "close": 2048.0, "volume": 137.0}, {"date": "2021-03-29", "close": 1904.0, "volume": 210.0}, {"date": "2021-03-30", "close": 2032.0, "volume": 225.0}, {"date": "2021-03-31", "close": 2112.0, "volume": 238.0}, {"date": "2021-04-01", "close": 2280.0, "volume": 267.0}, {"date": "2021-04-05", "close": 2168.0, "volume": 259.0}, {"date": "2021-04-06", "close": 2144.0, "volume": 336.0}, {"date": "2021-04-07", "close": 2056.0, "volume": 162.0}, {"date": "2021-04-08", "close": 2040.0, "volume": 65.0}, {"date": "2021-04-09", "close": 1928.0, "volume": 216.0}, {"date": "2021-04-12", "close": 1816.0, "volume": 5135.0}, {"date": "2021-04-13", "close": 1712.0, "volume": 263.0}, {"date": "2021-04-14", "close": 1720.0, "volume": 202.0}, {"date": "2021-04-15", "close": 1712.0, "volume": 109.0}, {"date": "2021-04-16", "close": 1736.0, "volume": 117.0}, {"date": "2021-04-19", "close": 1944.0, "volume": 285.0}, {"date": "2021-04-20", "close": 1920.0, "volume": 387.0}, {"date": "2021-04-21", "close": 1912.0, "volume": 117.0}, {"date": "2021-04-22", "close": 1944.0, "volume": 71.0}, {"date": "2021-04-23", "close": 1864.0, "volume": 116.0}, {"date": "2021-04-26", "close": 1912.0, "volume": 135.0}, {"date": "2021-04-27", "close": 1872.0, "volume": 58.0}, {"date": "2021-04-28", "close": 1832.0, "volume": 16377.0}, {"date": "2021-04-29", "close": 1672.0, "volume": 1742.0}, {"date": "2021-04-30", "close": 1648.0, "volume": 407.0}, {"date": "2021-05-03", "close": 1640.0, "volume": 432.0}, {"date": "2021-05-04", "close": 1560.0, "volume": 422.0}, {"date": "2021-05-05", "close": 1504.0, "volume": 417.0}, {"date": "2021-05-06", "close": 1488.0, "volume": 399.0}, {"date": "2021-05-07", "close": 1448.0, "volume": 865.0}, {"date": "2021-05-10", "close": 1480.0, "volume": 216.0}, {"date": "2021-05-11", "close": 1512.0, "volume": 143.0}, {"date": "2021-05-12", "close": 1440.0, "volume": 140.0}, {"date": "2021-05-13", "close": 1440.0, "volume": 161.0}, {"date": "2021-05-14", "close": 1496.0, "volume": 80.0}, {"date": "2021-05-17", "close": 1560.0, "volume": 88.0}, {"date": "2021-05-18", "close": 1536.0, "volume": 146.0}, {"date": "2021-05-19", "close": 1464.0, "volume": 126.0}, {"date": "2021-05-20", "close": 1456.0, "volume": 311.0}, {"date": "2021-05-21", "close": 1472.0, "volume": 96.0}, {"date": "2021-05-24", "close": 1448.0, "volume": 74.0}, {"date": "2021-05-25", "close": 1440.0, "volume": 116.0}, {"date": "2021-05-26", "close": 1464.0, "volume": 62.0}, {"date": "2021-05-27", "close": 1488.0, "volume": 162.0}, {"date": "2021-05-28", "close": 1436.0, "volume": 226.0}, {"date": "2021-06-01", "close": 1408.0, "volume": 214.0}, {"date": "2021-06-02", "close": 1488.0, "volume": 524.0}, {"date": "2021-06-03", "close": 1432.0, "volume": 236.0}, {"date": "2021-06-04", "close": 1432.0, "volume": 128.0}, {"date": "2021-06-07", "close": 1408.0, "volume": 482.0}, {"date": "2021-06-08", "close": 1440.0, "volume": 622.0}, {"date": "2021-06-09", "close": 1464.0, "volume": 527.0}, {"date": "2021-06-10", "close": 1440.0, "volume": 564.0}, {"date": "2021-06-11", "close": 1424.0, "volume": 831.0}, {"date": "2021-06-14", "close": 1432.0, "volume": 647.0}, {"date": "2021-06-15", "close": 1400.0, "volume": 373.0}, {"date": "2021-06-16", "close": 1432.0, "volume": 366.0}, {"date": "2021-06-17", "close": 1440.0, "volume": 208.0}, {"date": "2021-06-18", "close": 1416.0, "volume": 287.0}, {"date": "2021-06-21", "close": 1360.0, "volume": 329.0}, {"date": "2021-06-22", "close": 1360.0, "volume": 206.0}, {"date": "2021-06-23", "close": 1352.0, "volume": 75.0}, {"date": "2021-06-24", "close": 1384.0, "volume": 148.0}, {"date": "2021-06-25", "close": 1408.0, "volume": 171.0}, {"date": "2021-06-28", "close": 1424.0, "volume": 165.0}, {"date": "2021-06-29", "close": 1384.0, "volume": 88.0}, {"date": "2021-06-30", "close": 1384.0, "volume": 211.0}, {"date": "2021-07-01", "close": 1384.0, "volume": 140.0}, {"date": "2021-07-02", "close": 1368.0, "volume": 186.0}, {"date": "2021-07-06", "close": 1360.0, "volume": 72.0}, {"date": "2021-07-07", "close": 1304.0, "volume": 280.0}, {"date": "2021-07-08", "close": 1304.0, "volume": 187.0}, {"date": "2021-07-09", "close": 1336.0, "volume": 123.0}, {"date": "2021-07-12", "close": 1328.0, "volume": 92.0}, {"date": "2021-07-13", "close": 1376.0, "volume": 173.0}, {"date": "2021-07-14", "close": 1360.0, "volume": 216.0}, {"date": "2021-07-15", "close": 1320.0, "volume": 119.0}, {"date": "2021-07-16", "close": 1304.0, "volume": 126.0}, {"date": "2021-07-19", "close": 1280.0, "volume": 125.0}, {"date": "2021-07-20", "close": 1312.0, "volume": 134.0}, {"date": "2021-07-21", "close": 1328.0, "volume": 41.0}, {"date": "2021-07-22", "close": 1352.0, "volume": 255.0}, {"date": "2021-07-23", "close": 1296.0, "volume": 80.0}, {"date": "2021-07-26", "close": 1312.0, "volume": 111.0}, {"date": "2021-07-27", "close": 1272.0, "volume": 213.0}, {"date": "2021-07-28", "close": 1304.0, "volume": 102.0}, {"date": "2021-07-29", "close": 1328.0, "volume": 36.0}, {"date": "2021-07-30", "close": 1296.0, "volume": 249.0}, {"date": "2021-08-02", "close": 1312.0, "volume": 86.0}, {"date": "2021-08-03", "close": 1304.0, "volume": 71.0}, {"date": "2021-08-04", "close": 1296.0, "volume": 43.0}, {"date": "2021-08-05", "close": 1352.0, "volume": 103.0}, {"date": "2021-08-06", "close": 1336.0, "volume": 76.0}, {"date": "2021-08-09", "close": 1352.0, "volume": 72.0}, {"date": "2021-08-10", "close": 1376.0, "volume": 94.0}, {"date": "2021-08-11", "close": 1328.0, "volume": 80.0}, {"date": "2021-08-12", "close": 1368.0, "volume": 37.0}, {"date": "2021-08-13", "close": 1336.0, "volume": 59.0}, {"date": "2021-08-16", "close": 1300.0, "volume": 131.0}, {"date": "2021-08-17", "close": 1320.0, "volume": 86.0}, {"date": "2021-08-18", "close": 1312.0, "volume": 52.0}, {"date": "2021-08-19", "close": 1280.0, "volume": 96.0}, {"date": "2021-08-20", "close": 1280.0, "volume": 109.0}, {"date": "2021-08-23", "close": 1336.0, "volume": 122.0}, {"date": "2021-08-24", "close": 1312.0, "volume": 58.0}, {"date": "2021-08-25", "close": 1344.0, "volume": 85.0}, {"date": "2021-08-26", "close": 1376.0, "volume": 209.0}, {"date": "2021-08-27", "close": 1488.0, "volume": 264.0}, {"date": "2021-08-30", "close": 1384.0, "volume": 230.0}, {"date": "2021-08-31", "close": 1472.0, "volume": 297.0}, {"date": "2021-09-01", "close": 1496.0, "volume": 249.0}, {"date": "2021-09-02", "close": 1456.0, "volume": 131.0}, {"date": "2021-09-03", "close": 1480.0, "volume": 105.0}, {"date": "2021-09-07", "close": 1432.0, "volume": 121.0}, {"date": "2021-09-08", "close": 1400.0, "volume": 163.0}, {"date": "2021-09-09", "close": 1408.0, "volume": 45.0}, {"date": "2021-09-10", "close": 1448.0, "volume": 228.0}, {"date": "2021-09-13", "close": 1416.0, "volume": 237.0}, {"date": "2021-09-14", "close": 1392.0, "volume": 56.0}, {"date": "2021-09-15", "close": 1472.0, "volume": 180.0}, {"date": "2021-09-16", "close": 1440.0, "volume": 99.0}, {"date": "2021-09-17", "close": 1448.0, "volume": 107.0}, {"date": "2021-09-20", "close": 1391.92, "volume": 124.0}, {"date": "2021-09-21", "close": 1408.0, "volume": 111.0}, {"date": "2021-09-22", "close": 1376.0, "volume": 130.0}, {"date": "2021-09-23", "close": 1360.0, "volume": 239.0}, {"date": "2021-09-24", "close": 1360.0, "volume": 166.0}, {"date": "2021-09-27", "close": 1384.0, "volume": 78.0}, {"date": "2021-09-28", "close": 1352.0, "volume": 193.0}, {"date": "2021-09-29", "close": 1336.0, "volume": 182.0}, {"date": "2021-09-30", "close": 1304.0, "volume": 181.0}, {"date": "2021-10-01", "close": 1360.0, "volume": 273.0}, {"date": "2021-10-04", "close": 1352.0, "volume": 86.0}, {"date": "2021-10-05", "close": 1344.0, "volume": 71.0}, {"date": "2021-10-06", "close": 1320.0, "volume": 85.0}, {"date": "2021-10-07", "close": 1319.84, "volume": 75.0}, {"date": "2021-10-08", "close": 1288.0, "volume": 152.0}, {"date": "2021-10-11", "close": 1248.0, "volume": 143.0}, {"date": "2021-10-12", "close": 1280.0, "volume": 140.0}, {"date": "2021-10-13", "close": 1352.0, "volume": 105.0}, {"date": "2021-10-14", "close": 1312.0, "volume": 139.0}, {"date": "2021-10-15", "close": 1320.0, "volume": 130.0}, {"date": "2021-10-18", "close": 1342.72, "volume": 47.0}, {"date": "2021-10-19", "close": 1358.56, "volume": 44.0}, {"date": "2021-10-20", "close": 1384.0, "volume": 115.0}, {"date": "2021-10-21", "close": 1352.0, "volume": 160.0}, {"date": "2021-10-22", "close": 1352.0, "volume": 311.0}, {"date": "2021-10-25", "close": 1392.0, "volume": 156.0}, {"date": "2021-10-26", "close": 1360.0, "volume": 66.0}, {"date": "2021-10-27", "close": 1328.0, "volume": 172.0}, {"date": "2021-10-28", "close": 1360.0, "volume": 269.0}, {"date": "2021-10-29", "close": 1328.0, "volume": 176.0}, {"date": "2021-11-01", "close": 1320.0, "volume": 187.0}, {"date": "2021-11-02", "close": 1328.0, "volume": 98.0}, {"date": "2021-11-03", "close": 1353.6, "volume": 23.0}, {"date": "2021-11-04", "close": 1344.0, "volume": 104.0}, {"date": "2021-11-05", "close": 1344.0, "volume": 128.0}, {"date": "2021-11-08", "close": 1328.0, "volume": 101.0}, {"date": "2021-11-09", "close": 1360.0, "volume": 101.0}, {"date": "2021-11-10", "close": 1344.0, "volume": 92.0}, {"date": "2021-11-11", "close": 1336.0, "volume": 21.0}, {"date": "2021-11-12", "close": 1328.0, "volume": 104.0}, {"date": "2021-11-15", "close": 1320.0, "volume": 30.0}, {"date": "2021-11-16", "close": 1312.0, "volume": 98.0}, {"date": "2021-11-17", "close": 1312.0, "volume": 102.0}, {"date": "2021-11-18", "close": 1232.0, "volume": 285.0}, {"date": "2021-11-19", "close": 1216.0, "volume": 34.0}, {"date": "2021-11-22", "close": 1144.0, "volume": 430.0}, {"date": "2021-11-23", "close": 1264.0, "volume": 115.0}, {"date": "2021-11-24", "close": 1344.0, "volume": 116.0}, {"date": "2021-11-26", "close": 1344.0, "volume": 127.0}, {"date": "2021-11-29", "close": 1272.0, "volume": 59.0}, {"date": "2021-11-30", "close": 1304.0, "volume": 133.0}, {"date": "2021-12-01", "close": 1328.0, "volume": 176.0}, {"date": "2021-12-02", "close": 1272.0, "volume": 76.0}, {"date": "2021-12-03", "close": 1244.0, "volume": 146.0}, {"date": "2021-12-06", "close": 1208.0, "volume": 116.0}, {"date": "2021-12-07", "close": 1224.0, "volume": 35.0}, {"date": "2021-12-08", "close": 1248.0, "volume": 66.0}, {"date": "2021-12-09", "close": 1280.0, "volume": 295.0}, {"date": "2021-12-10", "close": 1248.0, "volume": 28.0}, {"date": "2021-12-13", "close": 1240.0, "volume": 38.0}, {"date": "2021-12-14", "close": 1208.0, "volume": 158.0}, {"date": "2021-12-15", "close": 1200.24, "volume": 76.0}, {"date": "2021-12-16", "close": 1208.0, "volume": 69.0}, {"date": "2021-12-17", "close": 1224.0, "volume": 75.0}, {"date": "2021-12-20", "close": 1240.0, "volume": 19.0}, {"date": "2021-12-21", "close": 1224.0, "volume": 29.0}, {"date": "2021-12-22", "close": 1252.88, "volume": 102.0}, {"date": "2021-12-23", "close": 1232.0, "volume": 94.0}, {"date": "2021-12-27", "close": 1256.0, "volume": 38.0}, {"date": "2021-12-28", "close": 1192.0, "volume": 146.0}, {"date": "2021-12-29", "close": 1184.0, "volume": 125.0}, {"date": "2021-12-30", "close": 1104.0, "volume": 1139.0}, {"date": "2021-12-31", "close": 1200.0, "volume": 441.0}, {"date": "2022-01-03", "close": 1208.0, "volume": 156.0}, {"date": "2022-01-04", "close": 1160.0, "volume": 218.0}, {"date": "2022-01-05", "close": 1152.0, "volume": 127.0}, {"date": "2022-01-06", "close": 1160.0, "volume": 122.0}, {"date": "2022-01-07", "close": 1160.0, "volume": 22.0}, {"date": "2022-01-10", "close": 1159.2, "volume": 64.0}, {"date": "2022-01-11", "close": 1168.08, "volume": 26.0}, {"date": "2022-01-12", "close": 1184.0, "volume": 16.0}, {"date": "2022-01-13", "close": 1176.16, "volume": 122.0}, {"date": "2022-01-14", "close": 1160.0, "volume": 45.0}, {"date": "2022-01-18", "close": 1136.0, "volume": 65.0}, {"date": "2022-01-19", "close": 1144.0, "volume": 152.0}, {"date": "2022-01-20", "close": 1160.0, "volume": 84.0}, {"date": "2022-01-21", "close": 1144.0, "volume": 192.0}, {"date": "2022-01-24", "close": 1096.0, "volume": 265.0}, {"date": "2022-01-25", "close": 1064.0, "volume": 105.0}, {"date": "2022-01-26", "close": 1120.0, "volume": 198.0}, {"date": "2022-01-27", "close": 1048.0, "volume": 77.0}, {"date": "2022-01-28", "close": 1080.0, "volume": 88.0}, {"date": "2022-01-31", "close": 1096.0, "volume": 27.0}, {"date": "2022-02-01", "close": 1080.0, "volume": 115.0}, {"date": "2022-02-02", "close": 1064.0, "volume": 89.0}, {"date": "2022-02-03", "close": 1056.0, "volume": 20.0}, {"date": "2022-02-04", "close": 1072.0, "volume": 31.0}, {"date": "2022-02-07", "close": 1072.0, "volume": 35.0}, {"date": "2022-02-08", "close": 1064.0, "volume": 13.0}, {"date": "2022-02-09", "close": 1072.0, "volume": 76.0}, {"date": "2022-02-10", "close": 1064.0, "volume": 55.0}, {"date": "2022-02-11", "close": 1168.0, "volume": 170.0}, {"date": "2022-02-14", "close": 1176.0, "volume": 172.0}, {"date": "2022-02-15", "close": 1223.2, "volume": 171.0}, {"date": "2022-02-16", "close": 1112.0, "volume": 367.0}, {"date": "2022-02-17", "close": 1080.0, "volume": 129.0}, {"date": "2022-02-18", "close": 1072.0, "volume": 26.0}, {"date": "2022-02-22", "close": 1024.0, "volume": 101.0}, {"date": "2022-02-23", "close": 1016.0, "volume": 55.0}, {"date": "2022-02-24", "close": 984.0, "volume": 56.0}, {"date": "2022-02-25", "close": 1040.0, "volume": 59.0}, {"date": "2022-02-28", "close": 1080.0, "volume": 89.0}, {"date": "2022-03-01", "close": 1096.0, "volume": 15.0}, {"date": "2022-03-02", "close": 1096.0, "volume": 38.0}, {"date": "2022-03-03", "close": 1112.0, "volume": 110.0}, {"date": "2022-03-04", "close": 1080.0, "volume": 89.0}, {"date": "2022-03-07", "close": 1032.0, "volume": 73.0}, {"date": "2022-03-08", "close": 932.0, "volume": 499.0}, {"date": "2022-03-09", "close": 960.0, "volume": 405.0}, {"date": "2022-03-10", "close": 952.0, "volume": 121.0}, {"date": "2022-03-11", "close": 932.0, "volume": 57.0}, {"date": "2022-03-14", "close": 880.0, "volume": 99.0}, {"date": "2022-03-15", "close": 884.0, "volume": 79.0}, {"date": "2022-03-16", "close": 916.0, "volume": 63.0}, {"date": "2022-03-17", "close": 888.0, "volume": 63.0}, {"date": "2022-03-18", "close": 880.0, "volume": 129.0}, {"date": "2022-03-21", "close": 872.0, "volume": 78.0}, {"date": "2022-03-22", "close": 888.0, "volume": 139.0}, {"date": "2022-03-23", "close": 944.0, "volume": 77.0}, {"date": "2022-03-24", "close": 960.0, "volume": 40.0}, {"date": "2022-03-25", "close": 973.04, "volume": 117.0}, {"date": "2022-03-28", "close": 992.0, "volume": 115.0}, {"date": "2022-03-29", "close": 956.0, "volume": 118.0}, {"date": "2022-03-30", "close": 936.8, "volume": 49.0}, {"date": "2022-03-31", "close": 960.0, "volume": 52.0}, {"date": "2022-04-01", "close": 944.0, "volume": 87.0}, {"date": "2022-04-04", "close": 948.0, "volume": 47.0}, {"date": "2022-04-05", "close": 952.0, "volume": 21.0}, {"date": "2022-04-06", "close": 920.0, "volume": 50.0}, {"date": "2022-04-07", "close": 904.0, "volume": 22.0}, {"date": "2022-04-08", "close": 896.0, "volume": 24.0}, {"date": "2022-04-11", "close": 911.92, "volume": 71.0}, {"date": "2022-04-12", "close": 900.0, "volume": 26.0}, {"date": "2022-04-13", "close": 968.0, "volume": 114.0}, {"date": "2022-04-14", "close": 960.0, "volume": 12.0}, {"date": "2022-04-18", "close": 968.0, "volume": 51.0}, {"date": "2022-04-19", "close": 965.92, "volume": 62.0}, {"date": "2022-04-20", "close": 951.84, "volume": 68.0}, {"date": "2022-04-21", "close": 944.0, "volume": 7.0}, {"date": "2022-04-22", "close": 904.0, "volume": 75.0}, {"date": "2022-04-25", "close": 896.0, "volume": 32.0}, {"date": "2022-04-26", "close": 904.0, "volume": 74.0}, {"date": "2022-04-27", "close": 904.08, "volume": 33.0}, {"date": "2022-04-28", "close": 932.0, "volume": 28.0}, {"date": "2022-04-29", "close": 952.0, "volume": 91.0}, {"date": "2022-05-02", "close": 896.0, "volume": 49.0}, {"date": "2022-05-03", "close": 912.0, "volume": 31.0}, {"date": "2022-05-04", "close": 936.0, "volume": 34.0}, {"date": "2022-05-05", "close": 952.0, "volume": 47.0}, {"date": "2022-05-06", "close": 904.0, "volume": 152.0}, {"date": "2022-05-09", "close": 904.0, "volume": 105.0}, {"date": "2022-05-10", "close": 952.0, "volume": 74.0}, {"date": "2022-05-11", "close": 904.0, "volume": 64.0}, {"date": "2022-05-12", "close": 840.0, "volume": 79.0}, {"date": "2022-05-13", "close": 880.0, "volume": 60.0}, {"date": "2022-05-16", "close": 856.0, "volume": 10.0}, {"date": "2022-05-17", "close": 856.0, "volume": 55.0}, {"date": "2022-05-18", "close": 944.0, "volume": 259.0}, {"date": "2022-05-19", "close": 872.0, "volume": 33.0}, {"date": "2022-05-20", "close": 901.68, "volume": 76.0}, {"date": "2022-05-23", "close": 904.0, "volume": 135.0}, {"date": "2022-05-24", "close": 896.0, "volume": 88.0}, {"date": "2022-05-25", "close": 880.0, "volume": 148.0}, {"date": "2022-05-26", "close": 976.0, "volume": 259.0}, {"date": "2022-05-27", "close": 952.0, "volume": 112.0}, {"date": "2022-05-31", "close": 936.0, "volume": 52.0}, {"date": "2022-06-01", "close": 944.0, "volume": 30.0}, {"date": "2022-06-02", "close": 912.0, "volume": 39.0}, {"date": "2022-06-03", "close": 906.64, "volume": 33.0}, {"date": "2022-06-06", "close": 904.0, "volume": 64.0}, {"date": "2022-06-07", "close": 864.0, "volume": 33.0}, {"date": "2022-06-08", "close": 864.0, "volume": 18.0}, {"date": "2022-06-09", "close": 844.0, "volume": 74.0}, {"date": "2022-06-10", "close": 816.0, "volume": 174.0}, {"date": "2022-06-13", "close": 791.2, "volume": 125.0}, {"date": "2022-06-14", "close": 800.0, "volume": 36.0}, {"date": "2022-06-15", "close": 776.0, "volume": 28.0}, {"date": "2022-06-16", "close": 793.6, "volume": 33.0}, {"date": "2022-06-17", "close": 808.0, "volume": 13.0}, {"date": "2022-06-21", "close": 784.0, "volume": 30.0}, {"date": "2022-06-22", "close": 776.0, "volume": 72.0}, {"date": "2022-06-23", "close": 788.0, "volume": 110.0}, {"date": "2022-06-24", "close": 792.0, "volume": 30.0}, {"date": "2022-06-27", "close": 784.0, "volume": 84.0}, {"date": "2022-06-28", "close": 764.0, "volume": 71.0}, {"date": "2022-06-29", "close": 760.0, "volume": 111.0}, {"date": "2022-06-30", "close": 799.92, "volume": 14.0}, {"date": "2022-07-01", "close": 752.0, "volume": 130.0}, {"date": "2022-07-05", "close": 760.0, "volume": 30.0}, {"date": "2022-07-06", "close": 760.0, "volume": 19.0}, {"date": "2022-07-07", "close": 832.0, "volume": 65.0}, {"date": "2022-07-08", "close": 784.0, "volume": 76.0}, {"date": "2022-07-11", "close": 764.0, "volume": 8.0}, {"date": "2022-07-12", "close": 767.6, "volume": 22.0}, {"date": "2022-07-13", "close": 743.52, "volume": 95.0}, {"date": "2022-07-14", "close": 660.0, "volume": 93.0}, {"date": "2022-07-15", "close": 672.64, "volume": 36.0}, {"date": "2022-07-18", "close": 691.12, "volume": 71.0}, {"date": "2022-07-19", "close": 663.5208, "volume": 164.0}, {"date": "2022-07-20", "close": 671.92, "volume": 473.0}, {"date": "2022-07-21", "close": 680.08, "volume": 60.0}, {"date": "2022-07-22", "close": 728.08, "volume": 64.0}, {"date": "2022-07-25", "close": 824.0, "volume": 69.0}, {"date": "2022-07-26", "close": 752.0, "volume": 188.0}, {"date": "2022-07-27", "close": 771.9608, "volume": 58.0}, {"date": "2022-07-28", "close": 790.16, "volume": 65.0}, {"date": "2022-07-29", "close": 912.0, "volume": 184.0}, {"date": "2022-08-01", "close": 960.0, "volume": 317.0}, {"date": "2022-08-02", "close": 1040.0, "volume": 116.0}, {"date": "2022-08-03", "close": 1008.0, "volume": 241.0}, {"date": "2022-08-04", "close": 1128.0, "volume": 209.0}, {"date": "2022-08-05", "close": 1144.08, "volume": 155.0}, {"date": "2022-08-08", "close": 1144.0, "volume": 210.0}, {"date": "2022-08-09", "close": 1240.0, "volume": 149.0}, {"date": "2022-08-10", "close": 1272.0, "volume": 69.0}, {"date": "2022-08-11", "close": 1200.0, "volume": 109.0}, {"date": "2022-08-12", "close": 1188.08, "volume": 13.0}, {"date": "2022-08-15", "close": 1200.0, "volume": 25.0}, {"date": "2022-08-16", "close": 1168.0, "volume": 6.0}, {"date": "2022-08-17", "close": 1136.0, "volume": 8.0}, {"date": "2022-08-18", "close": 1120.0, "volume": 28.0}, {"date": "2022-08-19", "close": 1080.0, "volume": 12.0}, {"date": "2022-08-22", "close": 1040.0, "volume": 10.0}, {"date": "2022-08-23", "close": 968.0, "volume": 52.0}, {"date": "2022-08-24", "close": 912.0, "volume": 80.0}, {"date": "2022-08-25", "close": 928.0, "volume": 22.0}, {"date": "2022-08-26", "close": 952.0, "volume": 203.0}, {"date": "2022-08-29", "close": 960.0, "volume": 36.0}, {"date": "2022-08-30", "close": 960.0, "volume": 27.0}, {"date": "2022-08-31", "close": 952.0, "volume": 6.0}, {"date": "2022-09-01", "close": 912.0, "volume": 49.0}, {"date": "2022-09-02", "close": 908.0, "volume": 28.0}, {"date": "2022-09-06", "close": 920.0, "volume": 10.0}, {"date": "2022-09-07", "close": 932.0, "volume": 12.0}, {"date": "2022-09-08", "close": 848.0, "volume": 64.0}, {"date": "2022-09-09", "close": 832.0, "volume": 13.0}, {"date": "2022-09-12", "close": 600.0, "volume": 1030.0}, {"date": "2022-09-13", "close": 564.4, "volume": 269.0}, {"date": "2022-09-14", "close": 566.08, "volume": 302.0}, {"date": "2022-09-15", "close": 544.0, "volume": 211.0}, {"date": "2022-09-16", "close": 545.44, "volume": 92.0}, {"date": "2022-09-19", "close": 536.8, "volume": 178.0}, {"date": "2022-09-20", "close": 512.0808, "volume": 229.0}, {"date": "2022-09-21", "close": 494.24, "volume": 169.0}, {"date": "2022-09-22", "close": 480.0, "volume": 178.0}, {"date": "2022-09-23", "close": 476.16, "volume": 92.0}, {"date": "2022-09-26", "close": 439.1992, "volume": 95.0}, {"date": "2022-09-27", "close": 447.28, "volume": 64.0}, {"date": "2022-09-28", "close": 481.36, "volume": 167.0}, {"date": "2022-09-29", "close": 480.0, "volume": 82.0}, {"date": "2022-09-30", "close": 504.0, "volume": 158.0}, {"date": "2022-10-03", "close": 507.2, "volume": 78.0}, {"date": "2022-10-04", "close": 512.0, "volume": 140.0}, {"date": "2022-10-05", "close": 511.92, "volume": 41.0}, {"date": "2022-10-06", "close": 496.0, "volume": 49.0}, {"date": "2022-10-07", "close": 456.0, "volume": 147.0}, {"date": "2022-10-10", "close": 440.88, "volume": 126.0}, {"date": "2022-10-11", "close": 439.12, "volume": 69.0}, {"date": "2022-10-12", "close": 416.0, "volume": 33.0}, {"date": "2022-10-13", "close": 417.04, "volume": 30.0}, {"date": "2022-10-14", "close": 389.12, "volume": 121.0}, {"date": "2022-10-17", "close": 391.76, "volume": 70.0}, {"date": "2022-10-18", "close": 398.48, "volume": 103.0}, {"date": "2022-10-19", "close": 390.48, "volume": 39.0}, {"date": "2022-10-20", "close": 380.08, "volume": 6.0}, {"date": "2022-10-21", "close": 383.1192, "volume": 38.0}, {"date": "2022-10-24", "close": 322.24, "volume": 282.0}, {"date": "2022-10-25", "close": 368.0, "volume": 191.0}, {"date": "2022-10-26", "close": 374.64, "volume": 411.0}, {"date": "2022-10-27", "close": 398.48, "volume": 54.0}, {"date": "2022-10-28", "close": 383.84, "volume": 82.0}, {"date": "2022-10-31", "close": 372.64, "volume": 17.0}, {"date": "2022-11-01", "close": 376.8, "volume": 119.0}, {"date": "2022-11-02", "close": 392.0, "volume": 190.0}, {"date": "2022-11-03", "close": 391.92, "volume": 50.0}, {"date": "2022-11-04", "close": 390.3992, "volume": 13.0}, {"date": "2022-11-07", "close": 392.08, "volume": 54.0}, {"date": "2022-11-08", "close": 376.0, "volume": 127.0}, {"date": "2022-11-09", "close": 408.0, "volume": 163.0}, {"date": "2022-11-10", "close": 432.0, "volume": 503.0}, {"date": "2022-11-11", "close": 432.0, "volume": 118.0}, {"date": "2022-11-14", "close": 488.0, "volume": 208.0}, {"date": "2022-11-15", "close": 456.8, "volume": 72.0}, {"date": "2022-11-16", "close": 474.24, "volume": 60.0}, {"date": "2022-11-17", "close": 440.0, "volume": 43.0}, {"date": "2022-11-18", "close": 478.8, "volume": 66.0}, {"date": "2022-11-21", "close": 464.0, "volume": 51.0}, {"date": "2022-11-22", "close": 452.48, "volume": 28.0}, {"date": "2022-11-23", "close": 458.32, "volume": 33.0}, {"date": "2022-11-25", "close": 453.68, "volume": 26.0}, {"date": "2022-11-28", "close": 464.0, "volume": 162.0}, {"date": "2022-11-29", "close": 432.16, "volume": 67.0}, {"date": "2022-11-30", "close": 442.08, "volume": 96.0}, {"date": "2022-12-01", "close": 424.0, "volume": 177.0}, {"date": "2022-12-02", "close": 430.96, "volume": 62.0}, {"date": "2022-12-05", "close": 447.36, "volume": 127.0}, {"date": "2022-12-06", "close": 431.72, "volume": 23.0}, {"date": "2022-12-07", "close": 456.0, "volume": 67.0}, {"date": "2022-12-08", "close": 423.92, "volume": 57.0}, {"date": "2022-12-09", "close": 420.8, "volume": 58.0}, {"date": "2022-12-12", "close": 417.92, "volume": 27.0}, {"date": "2022-12-13", "close": 416.0, "volume": 8.0}, {"date": "2022-12-14", "close": 385.12, "volume": 147.0}, {"date": "2022-12-15", "close": 368.0, "volume": 20.0}, {"date": "2022-12-16", "close": 359.2, "volume": 75.0}, {"date": "2022-12-19", "close": 328.0, "volume": 235.0}, {"date": "2022-12-20", "close": 352.0, "volume": 111.0}, {"date": "2022-12-21", "close": 392.0, "volume": 41.0}, {"date": "2022-12-22", "close": 363.2, "volume": 71.0}, {"date": "2022-12-23", "close": 360.0, "volume": 62.0}, {"date": "2022-12-27", "close": 352.0, "volume": 111.0}, {"date": "2022-12-28", "close": 360.0, "volume": 180.0}, {"date": "2022-12-29", "close": 352.08, "volume": 53.0}, {"date": "2022-12-30", "close": 375.92, "volume": 210.0}, {"date": "2023-01-03", "close": 394.7992, "volume": 76.0}, {"date": "2023-01-04", "close": 414.88, "volume": 64.0}, {"date": "2023-01-05", "close": 408.16, "volume": 72.0}, {"date": "2023-01-06", "close": 420.1592, "volume": 93.0}, {"date": "2023-01-09", "close": 424.4, "volume": 139.0}, {"date": "2023-01-10", "close": 399.04, "volume": 54.0}, {"date": "2023-01-11", "close": 432.0, "volume": 72.0}, {"date": "2023-01-12", "close": 431.68, "volume": 53.0}, {"date": "2023-01-13", "close": 431.68, "volume": 10.0}, {"date": "2023-01-17", "close": 400.72, "volume": 35.0}, {"date": "2023-01-18", "close": 392.0, "volume": 29.0}, {"date": "2023-01-19", "close": 408.0, "volume": 6.0}, {"date": "2023-01-20", "close": 399.92, "volume": 175.0}, {"date": "2023-01-23", "close": 392.6, "volume": 78.0}, {"date": "2023-01-24", "close": 396.0, "volume": 256.0}, {"date": "2023-01-25", "close": 414.88, "volume": 102.0}, {"date": "2023-01-26", "close": 408.0, "volume": 64.0}, {"date": "2023-01-27", "close": 400.0, "volume": 161.0}, {"date": "2023-01-30", "close": 392.0, "volume": 40.0}, {"date": "2023-01-31", "close": 373.44, "volume": 251.0}, {"date": "2023-02-01", "close": 396.9592, "volume": 103.0}, {"date": "2023-02-02", "close": 390.0008, "volume": 136.0}, {"date": "2023-02-03", "close": 408.0, "volume": 45.0}, {"date": "2023-02-06", "close": 368.0, "volume": 90.0}, {"date": "2023-02-07", "close": 376.08, "volume": 51.0}, {"date": "2023-02-08", "close": 373.84, "volume": 35.0}, {"date": "2023-02-09", "close": 391.84, "volume": 117.0}, {"date": "2023-02-10", "close": 384.0, "volume": 436.0}, {"date": "2023-02-13", "close": 389.76, "volume": 79.0}, {"date": "2023-02-14", "close": 368.0, "volume": 280.0}, {"date": "2023-02-15", "close": 360.0, "volume": 103.0}, {"date": "2023-02-16", "close": 361.2, "volume": 121.0}, {"date": "2023-02-17", "close": 328.08, "volume": 126.0}, {"date": "2023-02-21", "close": 292.4, "volume": 1041.0}, {"date": "2023-02-22", "close": 296.32, "volume": 454.0}, {"date": "2023-02-23", "close": 278.96, "volume": 121.0}, {"date": "2023-02-24", "close": 292.4, "volume": 249.0}, {"date": "2023-02-27", "close": 284.08, "volume": 119.0}, {"date": "2023-02-28", "close": 276.0, "volume": 10.0}, {"date": "2023-03-01", "close": 255.4408, "volume": 232.0}, {"date": "2023-03-02", "close": 261.52, "volume": 30.0}, {"date": "2023-03-03", "close": 253.52, "volume": 104.0}, {"date": "2023-03-06", "close": 272.0, "volume": 246.0}, {"date": "2023-03-07", "close": 240.88, "volume": 531.0}, {"date": "2023-03-08", "close": 237.6, "volume": 423.0}, {"date": "2023-03-09", "close": 232.4, "volume": 290.0}, {"date": "2023-03-10", "close": 232.08, "volume": 142.0}, {"date": "2023-03-13", "close": 232.0, "volume": 192.0}, {"date": "2023-03-14", "close": 227.84, "volume": 232.0}, {"date": "2023-03-15", "close": 206.4, "volume": 472.0}, {"date": "2023-03-16", "close": 202.4, "volume": 118.0}, {"date": "2023-03-17", "close": 209.04, "volume": 267.0}, {"date": "2023-03-20", "close": 184.0, "volume": 202.0}, {"date": "2023-03-21", "close": 191.76, "volume": 27.0}, {"date": "2023-03-22", "close": 200.0, "volume": 70.0}, {"date": "2023-03-23", "close": 204.64, "volume": 115.0}, {"date": "2023-03-24", "close": 200.4, "volume": 136.0}, {"date": "2023-03-27", "close": 188.0, "volume": 59.0}, {"date": "2023-03-28", "close": 151.36, "volume": 2609.0}, {"date": "2023-03-29", "close": 143.44, "volume": 897.0}, {"date": "2023-03-30", "close": 120.0, "volume": 1853.0}, {"date": "2023-03-31", "close": 145.36, "volume": 1881.0}, {"date": "2023-04-03", "close": 162.8, "volume": 1907.0}, {"date": "2023-04-04", "close": 159.68, "volume": 784.0}, {"date": "2023-04-05", "close": 160.08, "volume": 393.0}, {"date": "2023-04-06", "close": 167.84, "volume": 200.0}, {"date": "2023-04-10", "close": 152.32, "volume": 197.0}, {"date": "2023-04-11", "close": 146.0, "volume": 469.0}, {"date": "2023-04-12", "close": 136.0, "volume": 498.0}, {"date": "2023-04-13", "close": 152.08, "volume": 517.0}, {"date": "2023-04-14", "close": 160.08, "volume": 185.0}, {"date": "2023-04-17", "close": 155.44, "volume": 363.0}, {"date": "2023-04-18", "close": 176.0, "volume": 459.0}, {"date": "2023-04-19", "close": 167.84, "volume": 2575.0}, {"date": "2023-04-20", "close": 168.0, "volume": 750.0}, {"date": "2023-04-21", "close": 177.52, "volume": 2391.0}, {"date": "2023-04-24", "close": 140.8, "volume": 1778.0}, {"date": "2023-04-25", "close": 149.68, "volume": 585.0}, {"date": "2023-04-26", "close": 152.0, "volume": 379.0}, {"date": "2023-04-27", "close": 144.08, "volume": 158.0}, {"date": "2023-04-28", "close": 144.88, "volume": 781.0}, {"date": "2023-05-01", "close": 148.0, "volume": 1141.0}, {"date": "2023-05-02", "close": 146.0, "volume": 1299.0}, {"date": "2023-05-03", "close": 144.0, "volume": 1048.0}, {"date": "2023-05-04", "close": 142.16, "volume": 1073.0}, {"date": "2023-05-05", "close": 142.0, "volume": 512.0}, {"date": "2023-05-08", "close": 143.92, "volume": 785.0}, {"date": "2023-05-09", "close": 143.92, "volume": 345.0}, {"date": "2023-05-10", "close": 140.8, "volume": 438.0}, {"date": "2023-05-11", "close": 143.6, "volume": 227.0}, {"date": "2023-05-12", "close": 148.0, "volume": 1024.0}, {"date": "2023-05-15", "close": 147.52, "volume": 376.0}, {"date": "2023-05-16", "close": 151.2, "volume": 383.0}, {"date": "2023-05-17", "close": 169.76, "volume": 1002.0}, {"date": "2023-05-18", "close": 164.24, "volume": 324.0}, {"date": "2023-05-19", "close": 166.24, "volume": 62.0}, {"date": "2023-05-22", "close": 162.4, "volume": 364.0}, {"date": "2023-05-23", "close": 150.16, "volume": 520.0}, {"date": "2023-05-24", "close": 152.0, "volume": 535.0}, {"date": "2023-05-25", "close": 138.72, "volume": 1090.0}, {"date": "2023-05-26", "close": 148.08, "volume": 462.0}, {"date": "2023-05-30", "close": 148.32, "volume": 210.0}, {"date": "2023-05-31", "close": 141.52, "volume": 275.0}, {"date": "2023-06-01", "close": 128.88, "volume": 2524.0}, {"date": "2023-06-02", "close": 129.68, "volume": 682.0}, {"date": "2023-06-05", "close": 128.72, "volume": 1046.0}, {"date": "2023-06-06", "close": 128.16, "volume": 627.0}, {"date": "2023-06-07", "close": 130.32, "volume": 532.0}, {"date": "2023-06-08", "close": 129.6, "volume": 486.0}, {"date": "2023-06-09", "close": 124.8, "volume": 992.0}, {"date": "2023-06-12", "close": 127.36, "volume": 231.0}, {"date": "2023-06-13", "close": 126.4, "volume": 229.0}, {"date": "2023-06-14", "close": 130.32, "volume": 122.0}, {"date": "2023-06-15", "close": 127.2, "volume": 116.0}, {"date": "2023-06-16", "close": 125.68, "volume": 192.0}, {"date": "2023-06-20", "close": 128.0, "volume": 140.0}, {"date": "2023-06-21", "close": 124.56, "volume": 205.0}, {"date": "2023-06-22", "close": 131.92, "volume": 392.0}, {"date": "2023-06-23", "close": 129.04, "volume": 216.0}, {"date": "2023-06-26", "close": 128.4, "volume": 368.0}, {"date": "2023-06-27", "close": 130.32, "volume": 178.0}, {"date": "2023-06-28", "close": 129.92, "volume": 229.0}, {"date": "2023-06-29", "close": 132.16, "volume": 261.0}, {"date": "2023-06-30", "close": 136.0, "volume": 334.0}, {"date": "2023-07-03", "close": 132.48, "volume": 1716.0}, {"date": "2023-07-05", "close": 136.16, "volume": 1013.0}, {"date": "2023-07-06", "close": 138.8, "volume": 3558.0}, {"date": "2023-07-07", "close": 143.12, "volume": 1025.0}, {"date": "2023-07-10", "close": 144.0, "volume": 357.0}, {"date": "2023-07-11", "close": 144.0, "volume": 198.0}, {"date": "2023-07-12", "close": 136.56, "volume": 286.0}, {"date": "2023-07-13", "close": 144.96, "volume": 610.0}, {"date": "2023-07-14", "close": 137.04, "volume": 214.0}, {"date": "2023-07-17", "close": 136.8, "volume": 166.0}, {"date": "2023-07-18", "close": 139.2, "volume": 225.0}, {"date": "2023-07-19", "close": 140.8, "volume": 121.0}, {"date": "2023-07-20", "close": 140.24, "volume": 220.0}, {"date": "2023-07-21", "close": 139.2, "volume": 468.0}, {"date": "2023-07-24", "close": 139.52, "volume": 687.0}, {"date": "2023-07-25", "close": 150.56, "volume": 5445.0}, {"date": "2023-07-26", "close": 157.12, "volume": 1176.0}, {"date": "2023-07-27", "close": 169.6, "volume": 1294.0}, {"date": "2023-07-28", "close": 174.4, "volume": 509.0}, {"date": "2023-07-31", "close": 199.68, "volume": 1654.0}, {"date": "2023-08-01", "close": 213.92, "volume": 1146.0}, {"date": "2023-08-02", "close": 205.28, "volume": 1146.0}, {"date": "2023-08-03", "close": 212.0, "volume": 605.0}, {"date": "2023-08-04", "close": 212.16, "volume": 268.0}, {"date": "2023-08-07", "close": 212.16, "volume": 514.0}, {"date": "2023-08-08", "close": 200.32, "volume": 436.0}, {"date": "2023-08-09", "close": 200.8, "volume": 152.0}, {"date": "2023-08-10", "close": 205.84, "volume": 146.0}, {"date": "2023-08-11", "close": 199.68, "volume": 294.0}, {"date": "2023-08-14", "close": 194.0, "volume": 90.0}, {"date": "2023-08-15", "close": 152.88, "volume": 1700.0}, {"date": "2023-08-16", "close": 151.04, "volume": 292.0}, {"date": "2023-08-17", "close": 124.0, "volume": 5244.0}, {"date": "2023-08-18", "close": 136.4, "volume": 2452.0}, {"date": "2023-08-21", "close": 142.0, "volume": 300.0}, {"date": "2023-08-22", "close": 142.0, "volume": 1115.0}, {"date": "2023-08-23", "close": 145.8, "volume": 868.0}, {"date": "2023-08-24", "close": 137.2, "volume": 183.0}, {"date": "2023-08-25", "close": 142.0, "volume": 254.0}, {"date": "2023-08-28", "close": 142.984, "volume": 259.0}, {"date": "2023-08-29", "close": 143.2, "volume": 236.0}, {"date": "2023-08-30", "close": 134.8, "volume": 48.0}, {"date": "2023-08-31", "close": 126.0, "volume": 789.0}, {"date": "2023-09-01", "close": 133.6, "volume": 452.0}, {"date": "2023-09-05", "close": 124.8, "volume": 222.0}, {"date": "2023-09-06", "close": 127.2, "volume": 603.0}, {"date": "2023-09-07", "close": 145.2, "volume": 3437.0}, {"date": "2023-09-08", "close": 149.596, "volume": 200.0}, {"date": "2023-09-11", "close": 140.296, "volume": 449.0}, {"date": "2023-09-12", "close": 147.2, "volume": 353.0}, {"date": "2023-09-13", "close": 143.2, "volume": 52.0}, {"date": "2023-09-14", "close": 146.0, "volume": 270.0}, {"date": "2023-09-15", "close": 146.0, "volume": 233.0}, {"date": "2023-09-18", "close": 147.8, "volume": 73.0}, {"date": "2023-09-19", "close": 146.0, "volume": 21.0}, {"date": "2023-09-20", "close": 144.232, "volume": 18.0}, {"date": "2023-09-21", "close": 139.4, "volume": 179.0}, {"date": "2023-09-22", "close": 144.8, "volume": 250.0}, {"date": "2023-09-25", "close": 154.0, "volume": 987.0}, {"date": "2023-09-26", "close": 162.0, "volume": 1390.0}, {"date": "2023-09-27", "close": 162.0, "volume": 383.0}, {"date": "2023-09-28", "close": 163.2, "volume": 372.0}, {"date": "2023-09-29", "close": 158.0, "volume": 40.0}, {"date": "2023-10-02", "close": 144.492, "volume": 106.0}, {"date": "2023-10-03", "close": 153.6, "volume": 82.0}, {"date": "2023-10-04", "close": 145.6, "volume": 61.0}, {"date": "2023-10-05", "close": 145.6, "volume": 104.0}, {"date": "2023-10-06", "close": 148.096, "volume": 726.0}, {"date": "2023-10-09", "close": 146.8, "volume": 169.0}, {"date": "2023-10-10", "close": 142.796, "volume": 443.0}, {"date": "2023-10-11", "close": 144.4, "volume": 418.0}, {"date": "2023-10-12", "close": 140.4, "volume": 608.0}, {"date": "2023-10-13", "close": 146.0, "volume": 582.0}, {"date": "2023-10-16", "close": 137.88, "volume": 203.0}, {"date": "2023-10-17", "close": 136.4, "volume": 21.0}, {"date": "2023-10-18", "close": 138.0, "volume": 1965.0}, {"date": "2023-10-19", "close": 142.0, "volume": 36.0}, {"date": "2023-10-20", "close": 136.0, "volume": 327.0}, {"date": "2023-10-23", "close": 137.2, "volume": 300.0}, {"date": "2023-10-24", "close": 140.0, "volume": 814.0}, {"date": "2023-10-25", "close": 144.0, "volume": 827.0}, {"date": "2023-10-26", "close": 144.0, "volume": 69.0}, {"date": "2023-10-27", "close": 144.0, "volume": 697.0}, {"date": "2023-10-30", "close": 148.0, "volume": 356.0}, {"date": "2023-10-31", "close": 136.404, "volume": 286.0}, {"date": "2023-11-01", "close": 143.6, "volume": 176.0}, {"date": "2023-11-02", "close": 141.6, "volume": 118.0}, {"date": "2023-11-03", "close": 144.4, "volume": 70.0}, {"date": "2023-11-06", "close": 147.4, "volume": 61.0}, {"date": "2023-11-07", "close": 144.4, "volume": 18.0}, {"date": "2023-11-08", "close": 140.8, "volume": 191.0}, {"date": "2023-11-09", "close": 140.2, "volume": 436.0}, {"date": "2023-11-10", "close": 135.2, "volume": 120.0}, {"date": "2023-11-13", "close": 136.0, "volume": 109.0}, {"date": "2023-11-14", "close": 128.036, "volume": 239.0}, {"date": "2023-11-15", "close": 126.8, "volume": 246.0}, {"date": "2023-11-16", "close": 129.2, "volume": 164.0}, {"date": "2023-11-17", "close": 128.0, "volume": 204.0}, {"date": "2023-11-20", "close": 130.8, "volume": 300.0}, {"date": "2023-11-21", "close": 122.008, "volume": 470.0}, {"date": "2023-11-22", "close": 120.0, "volume": 394.0}, {"date": "2023-11-24", "close": 120.4, "volume": 310.0}, {"date": "2023-11-27", "close": 116.4, "volume": 220.0}, {"date": "2023-11-28", "close": 116.0, "volume": 176.0}, {"date": "2023-11-29", "close": 119.224, "volume": 148.0}, {"date": "2023-11-30", "close": 118.0, "volume": 199.0}, {"date": "2023-12-01", "close": 129.2, "volume": 232.0}, {"date": "2023-12-04", "close": 129.6, "volume": 110.0}, {"date": "2023-12-05", "close": 133.2, "volume": 69.0}, {"date": "2023-12-06", "close": 122.8, "volume": 552.0}, {"date": "2023-12-07", "close": 126.0, "volume": 35.0}, {"date": "2023-12-08", "close": 124.8, "volume": 170.0}, {"date": "2023-12-11", "close": 120.0, "volume": 92.0}, {"date": "2023-12-12", "close": 120.8, "volume": 104.0}, {"date": "2023-12-13", "close": 116.4, "volume": 64.0}, {"date": "2023-12-14", "close": 123.2, "volume": 346.0}, {"date": "2023-12-15", "close": 112.0, "volume": 358.0}, {"date": "2023-12-18", "close": 113.6, "volume": 397.0}, {"date": "2023-12-19", "close": 118.0, "volume": 127.0}, {"date": "2023-12-20", "close": 117.464, "volume": 355.0}, {"date": "2023-12-21", "close": 122.0, "volume": 78.0}, {"date": "2023-12-22", "close": 122.0, "volume": 229.0}, {"date": "2023-12-26", "close": 120.4, "volume": 372.0}, {"date": "2023-12-27", "close": 125.6, "volume": 62.0}, {"date": "2023-12-28", "close": 120.0, "volume": 415.0}, {"date": "2023-12-29", "close": 124.8, "volume": 21.0}, {"date": "2024-01-02", "close": 115.864, "volume": 529.0}, {"date": "2024-01-03", "close": 110.6, "volume": 72.0}, {"date": "2024-01-04", "close": 114.0, "volume": 168.0}, {"date": "2024-01-05", "close": 114.0, "volume": 495.0}, {"date": "2024-01-08", "close": 121.0, "volume": 217.0}, {"date": "2024-01-09", "close": 120.0, "volume": 205.0}, {"date": "2024-01-10", "close": 116.8, "volume": 54.0}, {"date": "2024-01-11", "close": 115.6, "volume": 718.0}, {"date": "2024-01-12", "close": 115.2, "volume": 142.0}, {"date": "2024-01-16", "close": 115.2, "volume": 128.0}, {"date": "2024-01-17", "close": 115.2, "volume": 394.0}, {"date": "2024-01-18", "close": 120.4, "volume": 32.0}, {"date": "2024-01-19", "close": 104.0, "volume": 406.0}, {"date": "2024-01-22", "close": 100.0, "volume": 698.0}, {"date": "2024-01-23", "close": 106.4, "volume": 1116.0}, {"date": "2024-01-24", "close": 106.4, "volume": 254.0}, {"date": "2024-01-25", "close": 103.924, "volume": 10.0}, {"date": "2024-01-26", "close": 106.0, "volume": 19.0}, {"date": "2024-01-29", "close": 108.0, "volume": 73.0}, {"date": "2024-01-30", "close": 104.4, "volume": 188.0}, {"date": "2024-01-31", "close": 104.8, "volume": 147.0}, {"date": "2024-02-01", "close": 104.516, "volume": 10.0}, {"date": "2024-02-02", "close": 99.6, "volume": 616.0}, {"date": "2024-02-05", "close": 100.4, "volume": 240.0}, {"date": "2024-02-06", "close": 105.408, "volume": 113.0}, {"date": "2024-02-07", "close": 102.8, "volume": 23.0}, {"date": "2024-02-08", "close": 98.0, "volume": 21.0}, {"date": "2024-02-09", "close": 96.0, "volume": 41.0}, {"date": "2024-02-12", "close": 96.0, "volume": 197.0}, {"date": "2024-02-13", "close": 96.0, "volume": null}, {"date": "2024-02-14", "close": 96.0, "volume": null}, {"date": "2024-02-15", "close": 95.2, "volume": 77.0}, {"date": "2024-02-16", "close": 89.6, "volume": 190.0}, {"date": "2024-02-20", "close": 95.6, "volume": 24.0}, {"date": "2024-02-21", "close": 92.8, "volume": 79.0}, {"date": "2024-02-22", "close": 89.6, "volume": 151.0}, {"date": "2024-02-23", "close": 93.596, "volume": 45.0}, {"date": "2024-02-26", "close": 94.868, "volume": 37.0}, {"date": "2024-02-27", "close": 91.6, "volume": 55.0}, {"date": "2024-02-28", "close": 88.8, "volume": 361.0}, {"date": "2024-02-29", "close": 94.0, "volume": 170.0}, {"date": "2024-03-01", "close": 91.2, "volume": 232.0}, {"date": "2024-03-04", "close": 90.0, "volume": 620.0}, {"date": "2024-03-05", "close": 90.404, "volume": 376.0}, {"date": "2024-03-06", "close": 88.0, "volume": 152.0}, {"date": "2024-03-07", "close": 88.8, "volume": 42.0}, {"date": "2024-03-08", "close": 85.6, "volume": 199.0}, {"date": "2024-03-11", "close": 86.004, "volume": 160.0}, {"date": "2024-03-12", "close": 85.6, "volume": 426.0}, {"date": "2024-03-13", "close": 86.0, "volume": 369.0}, {"date": "2024-03-14", "close": 81.6, "volume": 303.0}, {"date": "2024-03-15", "close": 78.8, "volume": 136.0}, {"date": "2024-03-18", "close": 79.996, "volume": 46.0}, {"date": "2024-03-19", "close": 77.6, "volume": 68.0}, {"date": "2024-03-20", "close": 75.992, "volume": 141.0}, {"date": "2024-03-21", "close": 73.2, "volume": 726.0}, {"date": "2024-03-22", "close": 72.4, "volume": 1485.0}, {"date": "2024-03-25", "close": 75.996, "volume": 61.0}, {"date": "2024-03-26", "close": 75.4, "volume": 348.0}, {"date": "2024-03-27", "close": 74.4, "volume": 869.0}, {"date": "2024-03-28", "close": 74.6, "volume": 335.0}, {"date": "2024-04-01", "close": 60.4, "volume": 2795.0}, {"date": "2024-04-02", "close": 60.4, "volume": 206.0}, {"date": "2024-04-03", "close": 62.0, "volume": 352.0}, {"date": "2024-04-04", "close": 57.6, "volume": 698.0}, {"date": "2024-04-05", "close": 56.4, "volume": 95.0}, {"date": "2024-04-08", "close": 56.0, "volume": 135.0}, {"date": "2024-04-09", "close": 52.6, "volume": 187.0}, {"date": "2024-04-10", "close": 52.0, "volume": 282.0}, {"date": "2024-04-11", "close": 44.0, "volume": 934.0}, {"date": "2024-04-12", "close": 48.4, "volume": 704.0}, {"date": "2024-04-15", "close": 48.0, "volume": 228.0}, {"date": "2024-04-16", "close": 46.22, "volume": 363.0}, {"date": "2024-04-17", "close": 44.848, "volume": 198.0}, {"date": "2024-04-18", "close": 48.4, "volume": 219.0}, {"date": "2024-04-19", "close": 46.648, "volume": 94.0}, {"date": "2024-04-22", "close": 47.2, "volume": 348.0}, {"date": "2024-04-23", "close": 48.4, "volume": 122.0}, {"date": "2024-04-24", "close": 47.6, "volume": 188.0}, {"date": "2024-04-25", "close": 47.6, "volume": 98.0}, {"date": "2024-04-26", "close": 47.4, "volume": 250.0}, {"date": "2024-04-29", "close": 51.196, "volume": 551.0}, {"date": "2024-04-30", "close": 61.6, "volume": 1094.0}, {"date": "2024-05-01", "close": 68.0, "volume": 4129.0}, {"date": "2024-05-02", "close": 58.8, "volume": 957.0}, {"date": "2024-05-03", "close": 54.4, "volume": 519.0}, {"date": "2024-05-06", "close": 53.6, "volume": 408.0}, {"date": "2024-05-07", "close": 58.0, "volume": 310.0}, {"date": "2024-05-08", "close": 58.0, "volume": 292.0}, {"date": "2024-05-09", "close": 65.4, "volume": 759.0}, {"date": "2024-05-10", "close": 64.0, "volume": 477.0}, {"date": "2024-05-13", "close": 59.6, "volume": 96.0}, {"date": "2024-05-14", "close": 60.0, "volume": 411.0}, {"date": "2024-05-15", "close": 58.4, "volume": 227.0}, {"date": "2024-05-16", "close": 59.2, "volume": 174.0}, {"date": "2024-05-17", "close": 60.8, "volume": 504.0}, {"date": "2024-05-20", "close": 60.8, "volume": 566.0}, {"date": "2024-05-21", "close": 65.4, "volume": 110.0}, {"date": "2024-05-22", "close": 76.4, "volume": 1103.0}, {"date": "2024-05-23", "close": 74.4, "volume": 1270.0}, {"date": "2024-05-24", "close": 78.0, "volume": 775.0}, {"date": "2024-05-28", "close": 73.348, "volume": 93.0}, {"date": "2024-05-29", "close": 71.6, "volume": 67.0}, {"date": "2024-05-30", "close": 68.6, "volume": 227.0}, {"date": "2024-05-31", "close": 68.56, "volume": 270.0}, {"date": "2024-06-03", "close": 67.6, "volume": 407.0}, {"date": "2024-06-04", "close": 77.2, "volume": 1399.0}, {"date": "2024-06-05", "close": 84.828, "volume": 1114.0}, {"date": "2024-06-06", "close": 87.6, "volume": 418.0}, {"date": "2024-06-07", "close": 89.204, "volume": 971.0}, {"date": "2024-06-10", "close": 100.8, "volume": 1774.0}, {"date": "2024-06-11", "close": 125.6, "volume": 2117.0}, {"date": "2024-06-12", "close": 132.0, "volume": 1118.0}, {"date": "2024-06-13", "close": 122.0, "volume": 467.0}, {"date": "2024-06-14", "close": 126.4, "volume": 261.0}, {"date": "2024-06-17", "close": 118.4, "volume": 675.0}, {"date": "2024-06-18", "close": 113.4, "volume": 320.0}, {"date": "2024-06-20", "close": 123.8, "volume": 843.0}, {"date": "2024-06-21", "close": 148.4, "volume": 1675.0}, {"date": "2024-06-24", "close": 146.4, "volume": 582.0}, {"date": "2024-06-25", "close": 110.8, "volume": 1774.0}, {"date": "2024-06-26", "close": 108.8, "volume": 509.0}, {"date": "2024-06-27", "close": 105.2, "volume": 450.0}, {"date": "2024-06-28", "close": 108.0, "volume": 310.0}, {"date": "2024-07-01", "close": 128.6, "volume": 660.0}, {"date": "2024-07-02", "close": 124.0, "volume": 595.0}, {"date": "2024-07-03", "close": 127.272, "volume": 59.0}, {"date": "2024-07-05", "close": 114.8, "volume": 218.0}, {"date": "2024-07-08", "close": 115.2, "volume": 143.0}, {"date": "2024-07-09", "close": 112.4, "volume": 216.0}, {"date": "2024-07-10", "close": 135.2, "volume": 1068.0}, {"date": "2024-07-11", "close": 141.228, "volume": 1201.0}, {"date": "2024-07-12", "close": 140.0, "volume": 662.0}, {"date": "2024-07-15", "close": 149.6, "volume": 418.0}, {"date": "2024-07-16", "close": 148.004, "volume": 874.0}, {"date": "2024-07-17", "close": 153.2, "volume": 462.0}, {"date": "2024-07-18", "close": 145.6, "volume": 539.0}, {"date": "2024-07-19", "close": 141.2, "volume": 78.0}, {"date": "2024-07-22", "close": 155.2, "volume": 483.0}, {"date": "2024-07-23", "close": 162.6, "volume": 528.0}, {"date": "2024-07-24", "close": 156.4, "volume": 518.0}, {"date": "2024-07-25", "close": 159.732, "volume": 444.0}, {"date": "2024-07-26", "close": 170.0, "volume": 615.0}, {"date": "2024-07-29", "close": 172.0, "volume": 384.0}, {"date": "2024-07-30", "close": 146.4, "volume": 1149.0}, {"date": "2024-07-31", "close": 154.8, "volume": 240.0}, {"date": "2024-08-01", "close": 149.996, "volume": 128.0}, {"date": "2024-08-02", "close": 147.0, "volume": 150.0}, {"date": "2024-08-05", "close": 143.6, "volume": 1139.0}, {"date": "2024-08-06", "close": 147.6, "volume": 639.0}, {"date": "2024-08-07", "close": 142.968, "volume": 210.0}, {"date": "2024-08-08", "close": 126.8, "volume": 62.0}, {"date": "2024-08-09", "close": 144.4, "volume": 162.0}, {"date": "2024-08-12", "close": 134.4, "volume": 194.0}, {"date": "2024-08-13", "close": 138.4, "volume": 138.0}, {"date": "2024-08-14", "close": 133.6, "volume": 59.0}, {"date": "2024-08-15", "close": 127.4, "volume": 299.0}, {"date": "2024-08-16", "close": 136.6, "volume": 138.0}, {"date": "2024-08-19", "close": 144.0, "volume": 2020.0}, {"date": "2024-08-20", "close": 143.6, "volume": 286.0}, {"date": "2024-08-21", "close": 143.6, "volume": 235.0}, {"date": "2024-08-22", "close": 148.4, "volume": 2252.0}, {"date": "2024-08-23", "close": 153.6, "volume": 189.0}, {"date": "2024-08-26", "close": 152.0, "volume": 358.0}, {"date": "2024-08-27", "close": 150.0, "volume": 246.0}, {"date": "2024-08-28", "close": 152.0, "volume": 36.0}, {"date": "2024-08-29", "close": 152.4, "volume": 143.0}, {"date": "2024-08-30", "close": 153.2, "volume": 37.0}, {"date": "2024-09-03", "close": 147.0, "volume": 234.0}, {"date": "2024-09-04", "close": 146.4, "volume": 276.0}, {"date": "2024-09-05", "close": 129.924, "volume": 251.0}, {"date": "2024-09-06", "close": 132.8, "volume": 162.0}, {"date": "2024-09-09", "close": 132.0, "volume": 207.0}, {"date": "2024-09-10", "close": 136.6, "volume": 43.0}, {"date": "2024-09-11", "close": 139.956, "volume": 242.0}, {"date": "2024-09-12", "close": 132.0, "volume": 315.0}, {"date": "2024-09-13", "close": 130.2, "volume": 143.0}, {"date": "2024-09-16", "close": 130.8, "volume": 297.0}, {"date": "2024-09-17", "close": 132.8, "volume": 176.0}, {"date": "2024-09-18", "close": 125.6, "volume": 82.0}, {"date": "2024-09-19", "close": 126.4, "volume": 81.0}, {"date": "2024-09-20", "close": 128.8, "volume": 15.0}, {"date": "2024-09-23", "close": 128.0, "volume": 9.0}, {"date": "2024-09-24", "close": 119.2, "volume": 379.0}, {"date": "2024-09-25", "close": 126.4, "volume": 84.0}, {"date": "2024-09-26", "close": 122.0, "volume": 5706.0}, {"date": "2024-09-27", "close": 117.6, "volume": 291.0}, {"date": "2024-09-30", "close": 118.0, "volume": 43.0}, {"date": "2024-10-01", "close": 120.0, "volume": 267.0}, {"date": "2024-10-02", "close": 119.2, "volume": 126.0}, {"date": "2024-10-03", "close": 120.0, "volume": 55.0}, {"date": "2024-10-04", "close": 120.224, "volume": 86.0}, {"date": "2024-10-07", "close": 121.4, "volume": 352.0}, {"date": "2024-10-08", "close": 122.4, "volume": 86.0}, {"date": "2024-10-09", "close": 118.0, "volume": 924.0}, {"date": "2024-10-10", "close": 105.6, "volume": 571.0}, {"date": "2024-10-11", "close": 108.0, "volume": 247.0}, {"date": "2024-10-14", "close": 106.2, "volume": 603.0}, {"date": "2024-10-15", "close": 102.036, "volume": 366.0}, {"date": "2024-10-16", "close": 100.8, "volume": 62.0}, {"date": "2024-10-17", "close": 88.4, "volume": 233.0}, {"date": "2024-10-18", "close": 89.6, "volume": 212.0}, {"date": "2024-10-21", "close": 86.4, "volume": 223.0}, {"date": "2024-10-22", "close": 85.328, "volume": 279.0}, {"date": "2024-10-23", "close": 88.4, "volume": 49.0}, {"date": "2024-10-24", "close": 90.8, "volume": 438.0}, {"date": "2024-10-25", "close": 94.58, "volume": 312.0}, {"date": "2024-10-28", "close": 96.0, "volume": 57.0}, {"date": "2024-10-29", "close": 100.0, "volume": 643.0}, {"date": "2024-10-30", "close": 96.4, "volume": 303.0}, {"date": "2024-10-31", "close": 96.0, "volume": 111.0}, {"date": "2024-11-01", "close": 111.2, "volume": 1182.0}, {"date": "2024-11-04", "close": 97.176, "volume": 1275.0}, {"date": "2024-11-05", "close": 97.2, "volume": 989.0}, {"date": "2024-11-06", "close": 92.6, "volume": 242.0}, {"date": "2024-11-07", "close": 97.2, "volume": 52.0}, {"date": "2024-11-08", "close": 98.0, "volume": 515.0}, {"date": "2024-11-11", "close": 92.0, "volume": 313.0}, {"date": "2024-11-12", "close": 92.0, "volume": 49.0}, {"date": "2024-11-13", "close": 89.6, "volume": 138.0}, {"date": "2024-11-14", "close": 89.2, "volume": 141.0}, {"date": "2024-11-15", "close": 83.2, "volume": 486.0}, {"date": "2024-11-18", "close": 91.6, "volume": 499.0}, {"date": "2024-11-19", "close": 62.8, "volume": 7939.0}, {"date": "2024-11-20", "close": 58.8, "volume": 2448.0}, {"date": "2024-11-21", "close": 49.6, "volume": 4451.0}, {"date": "2024-11-22", "close": 52.0, "volume": 3558.0}, {"date": "2024-11-25", "close": 41.2, "volume": 4847.0}, {"date": "2024-11-26", "close": 45.6, "volume": 3941.0}, {"date": "2024-11-27", "close": 44.8, "volume": 1057.0}, {"date": "2024-11-29", "close": 48.4, "volume": 1465.0}, {"date": "2024-12-02", "close": 54.4, "volume": 1570.0}, {"date": "2024-12-03", "close": 51.6, "volume": 522.0}, {"date": "2024-12-04", "close": 52.0, "volume": 1306.0}, {"date": "2024-12-05", "close": 50.8, "volume": 1512.0}, {"date": "2024-12-06", "close": 51.6, "volume": 157.0}, {"date": "2024-12-09", "close": 46.8, "volume": 1461.0}, {"date": "2024-12-10", "close": 40.0, "volume": 2408.0}, {"date": "2024-12-11", "close": 39.2, "volume": 859.0}, {"date": "2024-12-12", "close": 38.0, "volume": 1601.0}, {"date": "2024-12-13", "close": 38.92, "volume": 2648.0}, {"date": "2024-12-16", "close": 39.52, "volume": 1665.0}, {"date": "2024-12-17", "close": 39.996, "volume": 697.0}, {"date": "2024-12-18", "close": 38.4, "volume": 2037.0}, {"date": "2024-12-19", "close": 39.996, "volume": 1072.0}, {"date": "2024-12-20", "close": 38.8, "volume": 919.0}, {"date": "2024-12-23", "close": 38.0, "volume": 1668.0}, {"date": "2024-12-24", "close": 39.2, "volume": 781.0}, {"date": "2024-12-26", "close": 39.2, "volume": 2140.0}, {"date": "2024-12-27", "close": 38.728, "volume": 2390.0}, {"date": "2024-12-30", "close": 40.0, "volume": 1660.0}, {"date": "2024-12-31", "close": 48.8, "volume": 3728.0}, {"date": "2025-01-02", "close": 48.4, "volume": 10538.0}, {"date": "2025-01-03", "close": 52.4, "volume": 1366.0}, {"date": "2025-01-06", "close": 55.2, "volume": 1281.0}, {"date": "2025-01-07", "close": 56.396, "volume": 1009.0}, {"date": "2025-01-08", "close": 51.2, "volume": 607.0}, {"date": "2025-01-10", "close": 48.6, "volume": 1036.0}, {"date": "2025-01-13", "close": 48.4, "volume": 593.0}, {"date": "2025-01-14", "close": 46.0, "volume": 346.0}, {"date": "2025-01-15", "close": 50.0, "volume": 310.0}, {"date": "2025-01-16", "close": 48.0, "volume": 177.0}, {"date": "2025-01-17", "close": 47.56, "volume": 256.0}, {"date": "2025-01-21", "close": 51.6, "volume": 279.0}, {"date": "2025-01-22", "close": 50.4, "volume": 815.0}, {"date": "2025-01-23", "close": 48.8, "volume": 218.0}, {"date": "2025-01-24", "close": 46.308, "volume": 248.0}, {"date": "2025-01-27", "close": 51.6, "volume": 585.0}, {"date": "2025-01-28", "close": 53.2, "volume": 539.0}, {"date": "2025-01-29", "close": 53.824, "volume": 389.0}, {"date": "2025-01-30", "close": 54.0, "volume": 195.0}, {"date": "2025-01-31", "close": 43.6, "volume": 2047.0}, {"date": "2025-02-03", "close": 47.6, "volume": 2187.0}, {"date": "2025-02-04", "close": 46.8, "volume": 273.0}, {"date": "2025-02-05", "close": 45.6, "volume": 1193.0}, {"date": "2025-02-06", "close": 50.8, "volume": 860.0}, {"date": "2025-02-07", "close": 49.604, "volume": 165.0}, {"date": "2025-02-10", "close": 44.8, "volume": 1112.0}, {"date": "2025-02-11", "close": 44.0, "volume": 923.0}, {"date": "2025-02-12", "close": 47.6, "volume": 272.0}, {"date": "2025-02-13", "close": 43.4738, "volume": 937.0}, {"date": "2025-02-14", "close": 43.2, "volume": 364.0}, {"date": "2025-02-18", "close": 40.264, "volume": 1849.0}, {"date": "2025-02-19", "close": 42.4, "volume": 429.0}, {"date": "2025-02-20", "close": 42.2, "volume": 117.0}, {"date": "2025-02-21", "close": 38.8, "volume": 749.0}, {"date": "2025-02-24", "close": 40.0, "volume": 266.0}, {"date": "2025-02-25", "close": 36.4, "volume": 1140.0}, {"date": "2025-02-26", "close": 36.804, "volume": 166.0}, {"date": "2025-02-27", "close": 36.0, "volume": 470.0}, {"date": "2025-02-28", "close": 34.8, "volume": 679.0}, {"date": "2025-03-03", "close": 37.48, "volume": 2321.0}, {"date": "2025-03-04", "close": 37.6, "volume": 729.0}, {"date": "2025-03-05", "close": 35.604, "volume": 578.0}, {"date": "2025-03-06", "close": 36.256, "volume": 627.0}, {"date": "2025-03-07", "close": 37.0, "volume": 27.0}, {"date": "2025-03-10", "close": 36.0, "volume": 332.0}, {"date": "2025-03-11", "close": 35.96, "volume": 445.0}, {"date": "2025-03-12", "close": 37.22, "volume": 55.0}, {"date": "2025-03-13", "close": 36.316, "volume": 300.0}, {"date": "2025-03-14", "close": 43.2, "volume": 254.0}, {"date": "2025-03-17", "close": 44.0, "volume": 1433.0}, {"date": "2025-03-18", "close": 52.0, "volume": 2028.0}, {"date": "2025-03-19", "close": 50.0, "volume": 486.0}, {"date": "2025-03-20", "close": 60.0, "volume": 4618.0}, {"date": "2025-03-21", "close": 61.2, "volume": 688.0}, {"date": "2025-03-24", "close": 58.0, "volume": 415.0}, {"date": "2025-03-25", "close": 58.4, "volume": 453.0}, {"date": "2025-03-26", "close": 52.216, "volume": 859.0}, {"date": "2025-03-27", "close": 52.0, "volume": 77.0}, {"date": "2025-03-28", "close": 50.8, "volume": 77.0}, {"date": "2025-03-31", "close": 49.6, "volume": 418.0}, {"date": "2025-04-01", "close": 44.0, "volume": 200.0}, {"date": "2025-04-02", "close": 44.0, "volume": 272.0}, {"date": "2025-04-03", "close": 47.6, "volume": 160.0}, {"date": "2025-04-04", "close": 44.608, "volume": 389.0}, {"date": "2025-04-07", "close": 46.4, "volume": 476.0}, {"date": "2025-04-08", "close": 46.0, "volume": 726.0}, {"date": "2025-04-09", "close": 47.596, "volume": 918.0}, {"date": "2025-04-10", "close": 44.4, "volume": 423.0}, {"date": "2025-04-11", "close": 42.8, "volume": 278.0}, {"date": "2025-04-14", "close": 44.52, "volume": 125.0}, {"date": "2025-04-15", "close": 47.952, "volume": 85.0}, {"date": "2025-04-16", "close": 44.0, "volume": 252.0}, {"date": "2025-04-17", "close": 48.2, "volume": 432.0}, {"date": "2025-04-21", "close": 51.2, "volume": 2282.0}, {"date": "2025-04-22", "close": 54.4, "volume": 5071.0}, {"date": "2025-04-23", "close": 58.12, "volume": 778.0}, {"date": "2025-04-24", "close": 58.4, "volume": 1590.0}, {"date": "2025-04-25", "close": 57.2, "volume": 63.0}, {"date": "2025-04-28", "close": 56.0, "volume": 152.0}, {"date": "2025-04-29", "close": 54.8, "volume": 168.0}, {"date": "2025-04-30", "close": 57.6, "volume": 696.0}, {"date": "2025-05-01", "close": 56.0, "volume": 63.0}, {"date": "2025-05-02", "close": 55.2, "volume": 202.0}, {"date": "2025-05-05", "close": 56.4, "volume": 1887.0}, {"date": "2025-05-06", "close": 54.8, "volume": 622.0}, {"date": "2025-05-07", "close": 55.72, "volume": 564.0}, {"date": "2025-05-08", "close": 53.6, "volume": 101.0}, {"date": "2025-05-09", "close": 50.404, "volume": 438.0}, {"date": "2025-05-12", "close": 56.4, "volume": 578.0}, {"date": "2025-05-13", "close": 56.0, "volume": 362.0}, {"date": "2025-05-14", "close": 54.0, "volume": 239.0}, {"date": "2025-05-15", "close": 52.8, "volume": 79.0}, {"date": "2025-05-16", "close": 50.8, "volume": 112.0}, {"date": "2025-05-19", "close": 50.528, "volume": 68.0}, {"date": "2025-05-20", "close": 51.984, "volume": 49.0}, {"date": "2025-05-21", "close": 49.6, "volume": 309.0}, {"date": "2025-05-22", "close": 50.192, "volume": 46.0}, {"date": "2025-05-23", "close": 53.4, "volume": 339.0}, {"date": "2025-05-27", "close": 50.4, "volume": 193.0}, {"date": "2025-05-28", "close": 52.0, "volume": 423.0}, {"date": "2025-05-29", "close": 52.0, "volume": 167.0}, {"date": "2025-05-30", "close": 54.0, "volume": 610.0}, {"date": "2025-06-02", "close": 56.6, "volume": 549.0}, {"date": "2025-06-03", "close": 53.604, "volume": 262.0}, {"date": "2025-06-04", "close": 53.996, "volume": 573.0}, {"date": "2025-06-05", "close": 51.28, "volume": 419.0}, {"date": "2025-06-06", "close": 49.28, "volume": 157.0}, {"date": "2025-06-09", "close": 50.0, "volume": 296.0}, {"date": "2025-06-10", "close": 51.0, "volume": 983.0}, {"date": "2025-06-11", "close": 50.0, "volume": 1072.0}, {"date": "2025-06-12", "close": 46.832, "volume": 1622.0}, {"date": "2025-06-13", "close": 47.6, "volume": 1135.0}, {"date": "2025-06-16", "close": 43.6, "volume": 1129.0}, {"date": "2025-06-17", "close": 47.2, "volume": 871.0}, {"date": "2025-06-18", "close": 46.0, "volume": 1148.0}, {"date": "2025-06-20", "close": 44.8, "volume": 707.0}, {"date": "2025-06-23", "close": 46.4, "volume": 446.0}, {"date": "2025-06-24", "close": 46.4, "volume": 788.0}, {"date": "2025-06-25", "close": 46.4, "volume": 325.0}, {"date": "2025-06-26", "close": 46.8, "volume": 570.0}, {"date": "2025-06-27", "close": 46.364, "volume": 739.0}, {"date": "2025-06-30", "close": 46.796, "volume": 206.0}, {"date": "2025-07-01", "close": 46.6, "volume": 178.0}, {"date": "2025-07-02", "close": 46.2, "volume": 892.0}, {"date": "2025-07-03", "close": 46.8, "volume": 56.0}, {"date": "2025-07-07", "close": 44.4, "volume": 360.0}, {"date": "2025-07-08", "close": 44.8, "volume": 150.0}, {"date": "2025-07-09", "close": 45.06, "volume": 896.0}, {"date": "2025-07-10", "close": 45.8, "volume": 154.0}, {"date": "2025-07-11", "close": 45.228, "volume": 422.0}, {"date": "2025-07-14", "close": 44.0, "volume": 201.0}, {"date": "2025-07-15", "close": 43.592, "volume": 440.0}, {"date": "2025-07-16", "close": 44.4, "volume": 422.0}, {"date": "2025-07-17", "close": 45.2, "volume": 224.0}, {"date": "2025-07-18", "close": 45.2, "volume": 1184.0}, {"date": "2025-07-21", "close": 45.4, "volume": 1762.0}, {"date": "2025-07-22", "close": 45.168, "volume": 564.0}, {"date": "2025-07-23", "close": 45.4, "volume": 667.0}, {"date": "2025-07-24", "close": 44.0, "volume": 683.0}, {"date": "2025-07-25", "close": 44.8, "volume": 248.0}, {"date": "2025-07-28", "close": 45.2, "volume": 1316.0}, {"date": "2025-07-29", "close": 43.196, "volume": 721.0}, {"date": "2025-07-30", "close": 40.4, "volume": 311.0}, {"date": "2025-07-31", "close": 41.2, "volume": 1715.0}, {"date": "2025-08-01", "close": 40.4, "volume": 356.0}, {"date": "2025-08-04", "close": 41.2, "volume": 1979.0}, {"date": "2025-08-05", "close": 39.88, "volume": 138.0}, {"date": "2025-08-06", "close": 39.4, "volume": 780.0}, {"date": "2025-08-07", "close": 40.4, "volume": 422.0}, {"date": "2025-08-08", "close": 39.6, "volume": 2866.0}, {"date": "2025-08-11", "close": 42.0, "volume": 2033.0}, {"date": "2025-08-12", "close": 40.8, "volume": 209.0}, {"date": "2025-08-13", "close": 39.304, "volume": 886.0}, {"date": "2025-08-14", "close": 38.804, "volume": 1012.0}, {"date": "2025-08-15", "close": 40.396, "volume": 966.0}, {"date": "2025-08-18", "close": 40.0, "volume": 394.0}, {"date": "2025-08-19", "close": 39.656, "volume": 419.0}, {"date": "2025-08-20", "close": 37.996, "volume": 879.0}, {"date": "2025-08-21", "close": 36.998, "volume": 1075.0}, {"date": "2025-08-22", "close": 36.86, "volume": 1377.0}, {"date": "2025-08-25", "close": 35.4, "volume": 1912.0}, {"date": "2025-08-26", "close": 34.4, "volume": 1771.0}, {"date": "2025-08-27", "close": 33.0, "volume": 1931.0}, {"date": "2025-08-28", "close": 32.28, "volume": 2146.0}, {"date": "2025-08-29", "close": 30.4, "volume": 712.0}, {"date": "2025-09-02", "close": 27.996, "volume": 14305.0}, {"date": "2025-09-03", "close": 26.2, "volume": 3518.0}, {"date": "2025-09-04", "close": 29.2, "volume": 2732.0}, {"date": "2025-09-05", "close": 32.748, "volume": 1774.0}, {"date": "2025-09-08", "close": 34.0, "volume": 1890.0}, {"date": "2025-09-09", "close": 33.604, "volume": 925.0}, {"date": "2025-09-10", "close": 31.6, "volume": 3830.0}, {"date": "2025-09-11", "close": 30.8, "volume": 2743.0}, {"date": "2025-09-12", "close": 31.56, "volume": 642.0}, {"date": "2025-09-15", "close": 31.02, "volume": 376.0}, {"date": "2025-09-16", "close": 30.2, "volume": 1086.0}, {"date": "2025-09-17", "close": 31.744, "volume": 85745.0}, {"date": "2025-09-18", "close": 32.008, "volume": 7775.0}, {"date": "2025-09-19", "close": 32.496, "volume": 756.0}, {"date": "2025-09-22", "close": 32.764, "volume": 644.0}, {"date": "2025-09-23", "close": 30.42, "volume": 2073.0}, {"date": "2025-09-24", "close": 44.4, "volume": 91922.0}, {"date": "2025-09-25", "close": 44.8, "volume": 12897.0}, {"date": "2025-09-26", "close": 38.804, "volume": 5176.0}, {"date": "2025-09-29", "close": 40.84, "volume": 6925.0}, {"date": "2025-09-30", "close": 40.4, "volume": 1935.0}, {"date": "2025-10-01", "close": 39.206, "volume": 1288.0}, {"date": "2025-10-02", "close": 37.348, "volume": 933.0}, {"date": "2025-10-03", "close": 36.64, "volume": 1531.0}, {"date": "2025-10-06", "close": 41.0, "volume": 3017.0}, {"date": "2025-10-07", "close": 42.0, "volume": 3178.0}, {"date": "2025-10-08", "close": 40.8, "volume": 1752.0}, {"date": "2025-10-09", "close": 40.8, "volume": 1343.0}, {"date": "2025-10-10", "close": 37.2, "volume": 4034.0}, {"date": "2025-10-13", "close": 37.676, "volume": 1161.0}, {"date": "2025-10-14", "close": 39.2, "volume": 974.0}, {"date": "2025-10-15", "close": 32.796, "volume": 12810.0}, {"date": "2025-10-16", "close": 30.8, "volume": 3090.0}, {"date": "2025-10-17", "close": 31.996, "volume": 2879.0}, {"date": "2025-10-20", "close": 30.8, "volume": 1460.0}, {"date": "2025-10-21", "close": 30.104, "volume": 2286.0}, {"date": "2025-10-22", "close": 29.588, "volume": 2394.0}, {"date": "2025-10-23", "close": 29.56, "volume": 1146.0}, {"date": "2025-10-24", "close": 29.6, "volume": 2062.0}, {"date": "2025-10-27", "close": 31.772, "volume": 5172.0}, {"date": "2025-10-28", "close": 30.852, "volume": 3962.0}, {"date": "2025-10-29", "close": 30.02, "volume": 2080.0}, {"date": "2025-10-30", "close": 29.212, "volume": 5001.0}, {"date": "2025-10-31", "close": 30.0, "volume": 3510.0}, {"date": "2025-11-03", "close": 29.0, "volume": 1191.0}, {"date": "2025-11-04", "close": 32.8, "volume": 139007.0}, {"date": "2025-11-05", "close": 27.42, "volume": 22707.0}, {"date": "2025-11-06", "close": 24.624, "volume": 6028.0}, {"date": "2025-11-07", "close": 25.54, "volume": 3072.0}, {"date": "2025-11-10", "close": 25.12, "volume": 10928.0}, {"date": "2025-11-11", "close": 23.66, "volume": 4842.0}, {"date": "2025-11-12", "close": 21.716, "volume": 3667.0}, {"date": "2025-11-13", "close": 20.804, "volume": 4187.0}, {"date": "2025-11-14", "close": 21.152, "volume": 5156.0}, {"date": "2025-11-17", "close": 18.944, "volume": 6118.0}, {"date": "2025-11-18", "close": 21.224, "volume": 5369.0}, {"date": "2025-11-19", "close": 19.948, "volume": 2369.0}, {"date": "2025-11-20", "close": 18.492, "volume": 2146.0}, {"date": "2025-11-21", "close": 18.0, "volume": 2136.0}, {"date": "2025-11-24", "close": 17.684, "volume": 4101.0}, {"date": "2025-11-25", "close": 17.84, "volume": 1934.0}, {"date": "2025-11-26", "close": 17.84, "volume": 2873.0}, {"date": "2025-11-28", "close": 19.456, "volume": 1494.0}, {"date": "2025-12-01", "close": 16.084, "volume": 5915.0}, {"date": "2025-12-02", "close": 13.816, "volume": 409727.0}, {"date": "2025-12-03", "close": 13.6, "volume": 19539.0}, {"date": "2025-12-04", "close": 13.6, "volume": 12741.0}, {"date": "2025-12-05", "close": 13.56, "volume": 3382.0}, {"date": "2025-12-08", "close": 13.6, "volume": 4872.0}, {"date": "2025-12-09", "close": 14.04, "volume": 151356.0}, {"date": "2025-12-10", "close": 15.204, "volume": 20397.0}, {"date": "2025-12-11", "close": 16.4, "volume": 9065.0}, {"date": "2025-12-12", "close": 15.576, "volume": 12521.0}, {"date": "2025-12-15", "close": 16.44, "volume": 2179.0}, {"date": "2025-12-16", "close": 10.144, "volume": 85017.0}, {"date": "2025-12-17", "close": 10.02, "volume": 48294.0}, {"date": "2025-12-18", "close": 9.8, "volume": 333494.0}, {"date": "2025-12-19", "close": 10.404, "volume": 45748.0}, {"date": "2025-12-22", "close": 10.56, "volume": 39826.0}, {"date": "2025-12-23", "close": 9.812, "volume": 32913.0}, {"date": "2025-12-24", "close": 10.688, "volume": 37864.0}, {"date": "2025-12-26", "close": 10.628, "volume": 26903.0}, {"date": "2025-12-29", "close": 10.46, "volume": 18416.0}, {"date": "2025-12-30", "close": 10.7, "volume": 24370.0}, {"date": "2025-12-31", "close": 11.56, "volume": 20917.0}, {"date": "2026-01-02", "close": 11.6, "volume": 10730.0}, {"date": "2026-01-05", "close": 11.768, "volume": 10211.0}, {"date": "2026-01-06", "close": 11.6, "volume": 10804.0}, {"date": "2026-01-07", "close": 11.496, "volume": 8651.0}, {"date": "2026-01-08", "close": 11.296, "volume": 12784.0}, {"date": "2026-01-09", "close": 11.268, "volume": 11347.0}, {"date": "2026-01-12", "close": 11.0, "volume": 9153.0}, {"date": "2026-01-13", "close": 11.164, "volume": 5437.0}, {"date": "2026-01-14", "close": 10.7, "volume": 5969.0}, {"date": "2026-01-15", "close": 10.692, "volume": 10005.0}, {"date": "2026-01-16", "close": 11.224, "volume": 7845.0}, {"date": "2026-01-20", "close": 10.556, "volume": 2306.0}, {"date": "2026-01-21", "close": 10.436, "volume": 6200.0}, {"date": "2026-01-22", "close": 10.736, "volume": 12525.0}, {"date": "2026-01-23", "close": 10.944, "volume": 10154.0}, {"date": "2026-01-26", "close": 10.888, "volume": 28567.0}, {"date": "2026-01-27", "close": 10.98, "volume": 12798.0}, {"date": "2026-01-28", "close": 10.16, "volume": 10732.0}, {"date": "2026-01-29", "close": 9.26, "volume": 15118.0}, {"date": "2026-01-30", "close": 9.384, "volume": 2611.0}, {"date": "2026-02-02", "close": 9.48, "volume": 4380.0}, {"date": "2026-02-03", "close": 9.328, "volume": 2621.0}, {"date": "2026-02-04", "close": 9.204, "volume": 5787.0}, {"date": "2026-02-05", "close": 9.0, "volume": 6829.0}, {"date": "2026-02-06", "close": 9.4, "volume": 4178.0}, {"date": "2026-02-09", "close": 9.916, "volume": 3252.0}, {"date": "2026-02-10", "close": 9.684, "volume": 4285.0}, {"date": "2026-02-11", "close": 9.824, "volume": 5739.0}, {"date": "2026-02-12", "close": 9.52, "volume": 3711.0}, {"date": "2026-02-13", "close": 9.32, "volume": 3387.0}, {"date": "2026-02-17", "close": 9.76, "volume": 5845.0}, {"date": "2026-02-18", "close": 9.6, "volume": 2088.0}, {"date": "2026-02-19", "close": 9.44, "volume": 2076.0}, {"date": "2026-02-20", "close": 9.464, "volume": 5388.0}, {"date": "2026-02-23", "close": 9.72, "volume": 3284.0}, {"date": "2026-02-24", "close": 10.2, "volume": 13702.0}, {"date": "2026-02-25", "close": 10.436, "volume": 5016.0}, {"date": "2026-02-26", "close": 10.368, "volume": 6838.0}, {"date": "2026-02-27", "close": 9.448, "volume": 13283.0}, {"date": "2026-03-02", "close": 9.424, "volume": 7216.0}, {"date": "2026-03-03", "close": 9.2, "volume": 5918.0}, {"date": "2026-03-04", "close": 10.0, "volume": 11045.0}, {"date": "2026-03-05", "close": 9.864, "volume": 5308.0}, {"date": "2026-03-06", "close": 10.048, "volume": 3840.0}, {"date": "2026-03-09", "close": 10.048, "volume": 1903.0}, {"date": "2026-03-10", "close": 10.28, "volume": 19288.0}, {"date": "2026-03-11", "close": 10.44, "volume": 4434.0}, {"date": "2026-03-12", "close": 10.268, "volume": 1265.0}, {"date": "2026-03-13", "close": 9.168, "volume": 23247.0}, {"date": "2026-03-16", "close": 8.28, "volume": 14133.0}, {"date": "2026-03-17", "close": 8.64, "volume": 24019.0}, {"date": "2026-03-18", "close": 6.504, "volume": 24085.0}, {"date": "2026-03-19", "close": 5.824, "volume": 29810.0}, {"date": "2026-03-20", "close": 5.204, "volume": 8646.0}, {"date": "2026-03-23", "close": 5.8, "volume": 8792.0}, {"date": "2026-03-24", "close": 5.5, "volume": 7140.0}, {"date": "2026-03-25", "close": 5.464, "volume": 6172.0}, {"date": "2026-03-26", "close": 5.456, "volume": 7293.0}, {"date": "2026-03-27", "close": 5.052, "volume": 9646.0}, {"date": "2026-03-30", "close": 4.84, "volume": 10000.0}, {"date": "2026-03-31", "close": 5.15, "volume": 28053.0}, {"date": "2026-04-01", "close": 4.65, "volume": 45134.0}, {"date": "2026-04-02", "close": 4.47, "volume": 6161.0}, {"date": "2026-04-06", "close": 3.54, "volume": 318787.0}, {"date": "2026-04-07", "close": 3.8, "volume": 32233.0}, {"date": "2026-04-08", "close": 3.88, "volume": 25503.0}, {"date": "2026-04-09", "close": 3.92, "volume": 8399.0}, {"date": "2026-04-10", "close": 3.83, "volume": 6928.0}, {"date": "2026-04-13", "close": 4.2475, "volume": 14292.0}, {"date": "2026-04-14", "close": 4.63, "volume": 20658.0}, {"date": "2026-04-15", "close": 4.61, "volume": 9575.0}, {"date": "2026-04-16", "close": 5.12, "volume": 13105.0}, {"date": "2026-04-17", "close": 5.8, "volume": 20306.0}, {"date": "2026-04-20", "close": 5.94, "volume": 734247.0}, {"date": "2026-04-21", "close": 5.87, "volume": 25810.0}, {"date": "2026-04-22", "close": 5.79, "volume": 7153.0}, {"date": "2026-04-23", "close": 6.0, "volume": 24991.0}, {"date": "2026-04-24", "close": 5.8, "volume": 1575.0}, {"date": "2026-04-27", "close": 5.6, "volume": 11066.0}, {"date": "2026-04-28", "close": 5.72, "volume": 2352.0}, {"date": "2026-04-29", "close": 5.24, "volume": 1952.0}, {"date": "2026-04-30", "close": 5.4001, "volume": 63000.0}, {"date": "2026-05-01", "close": 5.47, "volume": 56904.0}, {"date": "2026-05-04", "close": 5.99, "volume": 8285.0}, {"date": "2026-05-05", "close": 5.62, "volume": 51259.0}, {"date": "2026-05-06", "close": 5.82, "volume": 12315.0}, {"date": "2026-05-07", "close": 6.58, "volume": 11981.0}, {"date": "2026-05-08", "close": 6.25, "volume": 4281.0}, {"date": "2026-05-11", "close": 5.15, "volume": 17206.0}, {"date": "2026-05-12", "close": 3.06, "volume": 109190.0}, {"date": "2026-05-13", "close": 3.15, "volume": 72055.0}, {"date": "2026-05-14", "close": 3.7, "volume": 40286.0}, {"date": "2026-05-15", "close": 3.49, "volume": 13242.0}, {"date": "2026-05-18", "close": 3.5, "volume": 9769.0}, {"date": "2026-05-19", "close": 3.74, "volume": 26310.0}, {"date": "2026-05-20", "close": 3.43, "volume": 16973.0}, {"date": "2026-05-21", "close": 5.14, "volume": 6266254.0}, {"date": "2026-05-22", "close": 18.27, "volume": 34043140.0}, {"date": "2026-05-26", "close": 17.81, "volume": 2536623.0}, {"date": "2026-05-27", "close": 15.925, "volume": 492170.0}, {"date": "2026-05-28", "close": 22.05, "volume": 1663086.0}, {"date": "2026-05-29", "close": 16.43, "volume": 546675.0}, {"date": "2026-06-01", "close": 13.43, "volume": 195810.0}, {"date": "2026-06-02", "close": 14.63, "volume": 265541.0}, {"date": "2026-06-03", "close": 14.985, "volume": 59689.0}, {"date": "2026-06-04", "close": 15.84, "volume": 69404.0}, {"date": "2026-06-05", "close": 15.07, "volume": 60254.0}, {"date": "2026-06-08", "close": 15.445, "volume": 21119.0}, {"date": "2026-06-09", "close": 15.0, "volume": 16419.0}, {"date": "2026-06-10", "close": 14.63, "volume": 39029.0}, {"date": "2026-06-11", "close": 14.82, "volume": 82581.0}, {"date": "2026-06-12", "close": 13.4, "volume": 112886.0}, {"date": "2026-06-15", "close": 13.17, "volume": 61953.0}, {"date": "2026-06-16", "close": 13.0, "volume": 34948.0}, {"date": "2026-06-17", "close": 12.0, "volume": 120842.0}, {"date": "2026-06-18", "close": 10.94, "volume": 67632.0}, {"date": "2026-06-22", "close": 11.23, "volume": 204558.0}, {"date": "2026-06-23", "close": 11.79, "volume": 60278.0}, {"date": "2026-06-24", "close": 10.755, "volume": 28650.0}, {"date": "2026-06-25", "close": 9.52, "volume": 137912.0}, {"date": "2026-06-26", "close": 10.73, "volume": 92842.0}, {"date": "2026-06-29", "close": 9.69, "volume": 211934.0}, {"date": "2026-06-30", "close": 10.245, "volume": 265093.0}, {"date": "2026-07-01", "close": 10.25, "volume": 39113.0}, {"date": "2026-07-02", "close": 10.41, "volume": 72547.0}, {"date": "2026-07-06", "close": 10.9, "volume": 159979.0}, {"date": "2026-07-07", "close": 15.48, "volume": 150943.0}, {"date": "2026-07-08", "close": 14.21, "volume": 64245.0}, {"date": "2026-07-09", "close": 13.16, "volume": 14979.0}, {"date": "2026-07-10", "close": 13.88, "volume": 61580.0}, {"date": "2026-07-13", "close": 13.4, "volume": 89975.0}, {"date": "2026-07-14", "close": 13.42, "volume": 41390.0}, {"date": "2026-07-15", "close": 12.07, "volume": 27771.0}, {"date": "2026-07-16", "close": 11.5, "volume": 35961.0}, {"date": "2026-07-17", "close": 11.01, "volume": 42193.0}, {"date": "2026-07-20", "close": 10.66, "volume": 53981.0}, {"date": "2026-07-21", "close": 9.295, "volume": 70018.0}, {"date": "2026-07-22", "close": 9.81, "volume": 42601.0}, {"date": "2026-07-23", "close": 9.3, "volume": 16815.0}, {"date": "2026-07-24", "close": 8.7, "volume": 28115.0}, {"date": "2026-07-27", "close": 8.46, "volume": 52722.0}, {"date": "2026-07-28", "close": 8.43, "volume": 29056.0}, {"date": "2026-07-29", "close": 8.25, "volume": 3532.0}, {"date": "2026-07-30", "close": 8.0, "volume": 69141.0}, {"date": "2026-07-31", "close": 7.86, "volume": 14598.0}, {"date": "2026-08-03", "close": 7.36, "volume": 24071.0}, {"date": "2026-08-04", "close": 7.79, "volume": 8717.0}, {"date": "2026-08-05", "close": 7.5, "volume": 21848.0}, {"date": "2026-08-06", "close": 8.08, "volume": 11036.0}, {"date": "2026-08-07", "close": 7.0, "volume": 68965.0}, {"date": "2026-08-10", "close": 7.53, "volume": 25323.0}, {"date": "2026-08-11", "close": 7.73, "volume": 11443.0}, {"date": "2026-08-12", "close": 7.18, "volume": 56336.0}, {"date": "2026-08-13", "close": 7.0, "volume": 30659.0}, {"date": "2026-08-14", "close": 7.54, "volume": 164324.0}, {"date": "2026-08-17", "close": 7.52, "volume": 154760.0}, {"date": "2026-08-18", "close": 7.899, "volume": 104160.0}, {"date": "2026-08-19", "close": 7.9, "volume": 15247.0}, {"date": "2026-08-20", "close": 7.79, "volume": 16537.0}, {"date": "2026-08-21", "close": 7.85, "volume": 10988.0}, {"date": "2026-08-24", "close": 7.47, "volume": 41371.0}, {"date": "2026-08-25", "close": 7.87, "volume": 30408.0}, {"date": "2026-08-26", "close": 9.1, "volume": 254837.0}, {"date": "2026-08-27", "close": 9.01, "volume": 54077.0}, {"date": "2026-08-28", "close": 10.7, "volume": 168626.0}, {"date": "2026-08-31", "close": 10.43, "volume": 81397.0}, {"date": "2026-09-01", "close": 10.37, "volume": 174974.0}, {"date": "2026-09-02", "close": 10.15, "volume": 46499.0}, {"date": "2026-09-03", "close": 10.84, "volume": 61947.0}, {"date": "2026-09-04", "close": 11.47, "volume": 108905.0}, {"date": "2026-09-08", "close": 10.96, "volume": 128541.0}, {"date": "2026-09-09", "close": 10.57, "volume": 131071.0}, {"date": "2026-09-10", "close": 10.88, "volume": 166028.0}, {"date": "2026-09-11", "close": 11.3, "volume": 135276.0}, {"date": "2026-09-14", "close": 11.04, "volume": 39990.0}, {"date": "2026-09-15", "close": 10.25, "volume": 27586.0}, {"date": "2026-09-16", "close": 10.12, "volume": 16372.0}, {"date": "2026-09-17", "close": 9.875, "volume": 126507.0}, {"date": "2026-09-18", "close": 9.16, "volume": 63653.0}], "refreshing": true}