{"ticker": "BKYI", "overview": {"cik": "1019034", "ticker": "BKYI", "name": "BIO KEY INTERNATIONAL INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "S-1", "date": "2026-10-09", "title": "FORM S-1", "accession": "0001437749-26-032451", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "FORM DEFA14A", "accession": "0001437749-26-032238", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032237", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001437749-26-031903", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "FORM DEFA14A", "accession": "0001437749-26-029850", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029849", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-24", "title": "FORM DEFA14A", "accession": "0001437749-26-028782", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "FORM PRE 14A", "accession": "0001437749-26-028065", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027829", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027730", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027723", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-24", "title": "FORM ARS", "accession": "0001437749-26-024421", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "FORM DEF 14A", "accession": "0001437749-26-024414", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001437749-26-022880", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022527", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022517", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022511", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-22", "title": "FORM 10-Q", "accession": "0001437749-26-021335", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-06-15", "title": "FORM 10-K/A", "accession": "0001437749-26-020535", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-12", "title": "FORM 10-K", "accession": "0001437749-26-020446", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020203", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001437749-26-017624", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017518", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016455", "price_sensitive": true}]}, "description": "BIO KEY INTERNATIONAL INC trades as BKYI on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 156 insider filings for the company, from August 2021 to September 2025. Across those, 2 insiders disclosed 28 open-market purchases totalling $202.16K. The most recent filing on record is dated 30 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 202161.704, "sell_n": 0, "sell_sum": 0, "net": 202161.704, "insiders": 2, "first_date": "2021-08-19", "last_date": "2025-09-16"}, "metrics": {"ticker": "BKYI", "has_prices": true, "as_of": "2026-10-26", "last": 2.85, "prev_close": 3.39, "change": -0.54, "change_pct": -0.1592920353982301, "session_volume": 802034.0, "vwap_5": 3.0724514347913745, "vwap_20": 3.024800451149977, "vwap_60": 3.025590002223667, "vwap_250": 3.0991435072041558, "high_52w": 5.89, "low_52w": 1.65, "avg_volume_20": 16454794.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-022511", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Mira K. Lacous", "who_key": "LACOUS MIRA K", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 957.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774926022511/0001437749-26-022511-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001437749-26-022517", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 957.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774926022517/0001437749-26-022517-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001437749-26-022527", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 957.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774926022527/0001437749-26-022527-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001437749-26-000373", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774926000373/0001437749-26-000373-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441591}, {"id": "0001437749-26-000379", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774926000379/0001437749-26-000379-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441591}, {"id": "0001437749-26-000384", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Mira K. Lacous", "who_key": "LACOUS MIRA K", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774926000384/0001437749-26-000384-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441591}, {"id": "0001437749-25-029226", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3233.2799999999997, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $3K into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925029226/0001437749-25-029226-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594231}, {"id": "0001437749-25-029320", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3233.2799999999997, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $3K into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925029320/0001437749-25-029320-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594231}, {"id": "0001437749-25-028288", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925028288/0001437749-25-028288-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614391}, {"id": "0001437749-25-028291", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Mira K. Lacous", "who_key": "LACOUS MIRA K", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925028291/0001437749-25-028291-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614391}, {"id": "0001437749-25-028295", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925028295/0001437749-25-028295-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614391}, {"id": "0001437749-25-028307", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Cecilia C. Welch", "who_key": "Welch Cecilia C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925028307/0001437749-25-028307-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614391}, {"id": "0001437749-25-027787", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7700.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec puts $8K into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925027787/0001437749-25-027787-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630231}, {"id": "0001437749-25-022012", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Mira K. Lacous", "who_key": "LACOUS MIRA K", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 97.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925022012/0001437749-25-022012-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0001437749-25-022020", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 97.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925022020/0001437749-25-022020-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0001437749-25-022023", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 97.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925022023/0001437749-25-022023-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0001437749-25-020375", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3900.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925020375/0001437749-25-020375-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731031}, {"id": "0001437749-25-019230", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4050.0000000000005, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925019230/0001437749-25-019230-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745431}, {"id": "0001437749-25-019370", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3320.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925019370/0001437749-25-019370-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745431}, {"id": "0001437749-25-018526", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Cameron E. Williams", "who_key": "Williams Cameron E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925018526/0001437749-25-018526-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755511}, {"id": "0001437749-25-018529", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Robert J. Michel", "who_key": "Michel Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1000.1400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925018529/0001437749-25-018529-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755511}, {"id": "0001437749-25-018531", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Emmanuel Alia", "who_key": "Alia Emmanuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925018531/0001437749-25-018531-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755511}, {"id": "0001437749-25-018537", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Fong Wong Kwok", "who_key": "Kwok Fong Wong", "role": "Managing Director, BIO-key HK, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925018537/0001437749-25-018537-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755511}, {"id": "0001437749-25-016147", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Robert J. Michel", "who_key": "Michel Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925016147/0001437749-25-016147-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782871}, {"id": "0001437749-25-016156", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Emmanuel Alia", "who_key": "Alia Emmanuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925016156/0001437749-25-016156-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782871}, {"id": "0001437749-25-016159", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Cameron E. Williams", "who_key": "Williams Cameron E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925016159/0001437749-25-016159-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782871}, {"id": "0001437749-25-008779", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Robert J. Michel", "who_key": "Michel Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925008779/0001437749-25-008779-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853431}, {"id": "0001437749-25-008782", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Emmanuel Alia", "who_key": "Alia Emmanuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925008782/0001437749-25-008782-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853431}, {"id": "0001437749-25-008785", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Cameron E. Williams", "who_key": "Williams Cameron E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925008785/0001437749-25-008785-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853431}, {"id": "0001437749-25-000211", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 194.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BKYI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925000211/0001437749-25-000211-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967191}], "recent_buys": [{"id": "0001437749-25-029320", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3233.2799999999997, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $3K into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925029320/0001437749-25-029320-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594231}, {"id": "0001437749-25-029226", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3233.2799999999997, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $3K into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925029226/0001437749-25-029226-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594231}, {"id": "0001437749-25-027787", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7700.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec puts $8K into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925027787/0001437749-25-027787-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630231}, {"id": "0001437749-25-020375", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3900.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925020375/0001437749-25-020375-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731031}, {"id": "0001437749-25-019370", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3320.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925019370/0001437749-25-019370-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745431}, {"id": "0001437749-25-019230", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4050.0000000000005, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925019230/0001437749-25-019230-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745431}, {"id": "0001437749-23-033457", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3600.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923033457/0001437749-23-033457-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537431}, {"id": "0001437749-23-033447", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3300.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923033447/0001437749-23-033447-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538871}, {"id": "0001437749-23-033092", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6505.484, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923033092/0001437749-23-033092-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543191}, {"id": "0001437749-23-029811", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49892.5, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923029811/0001437749-23-029811-index.htm", "trade_date": "2023-10-30", "timestamp": "2023-10-30", "mins": 1583511}, {"id": "0001437749-23-029784", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28874.999999999996, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923029784/0001437749-23-029784-index.htm", "trade_date": "2023-10-30", "timestamp": "2023-10-30", "mins": 1583511}, {"id": "0001437749-23-026164", "src": "INSIDERS", "ticker": "BKYI", "cik": "1019034", "company": "BIO KEY INTERNATIONAL INC", "company_raw": "BIO KEY INTERNATIONAL INC", "who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2748.0800000000004, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BKYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923026164/0001437749-23-026164-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648311}], "institutional": [], "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": "BIO-key International, Inc. - Common Stock", "new_value": "BIO KEY INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001019034", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001019034", "applied": 1, "detected_at": "2026-09-10T16:51:39.797739"}]}, "key_people": [{"who": "James David Sullivan", "who_key": "Sullivan James David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 121648.264, "sold": 0, "net": 121648.264, "trades": 13, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7700.0, "date": "2025-08-22", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925027787/0001437749-25-027787-index.htm"}, {"action": "BUY", "amount": 3300.0, "date": "2023-11-30", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923033447/0001437749-23-033447-index.htm"}, {"action": "BUY", "amount": 6505.484, "date": "2023-11-27", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923033092/0001437749-23-033092-index.htm"}, {"action": "BUY", "amount": 49892.5, "date": "2023-10-30", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923029811/0001437749-23-029811-index.htm"}, {"action": "BUY", "amount": 2748.0800000000004, "date": "2023-09-15", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923026164/0001437749-23-026164-index.htm"}, {"action": "BUY", "amount": 4750.0, "date": "2023-09-11", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923025634/0001437749-23-025634-index.htm"}, {"action": "BUY", "amount": 2750.0, "date": "2023-08-31", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923025190/0001437749-23-025190-index.htm"}, {"action": "BUY", "amount": 5812.76, "date": "2022-09-14", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922022432/0001437749-22-022432-index.htm"}, {"action": "BUY", "amount": 3613.04, "date": "2022-09-08", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922022164/0001437749-22-022164-index.htm"}, {"action": "BUY", "amount": 8584.18, "date": "2022-08-24", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922021331/0001437749-22-021331-index.htm"}, {"action": "BUY", "amount": 5907.22, "date": "2022-06-14", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922016092/0001437749-22-016092-index.htm"}, {"action": "BUY", "amount": 5125.0, "date": "2021-11-24", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774921027456/0001437749-21-027456-index.htm"}, {"action": "BUY", "amount": 14960.0, "date": "2021-08-19", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774921020581/0001437749-21-020581-index.htm"}], "latest": {"action": "BUY", "amount": 7700.0, "date": "2025-08-22", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925027787/0001437749-25-027787-index.htm"}}, {"who": "Michael W. Depasquale", "who_key": "DEPASQUALE MICHAEL W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 80513.44, "sold": 0, "net": 80513.44, "trades": 15, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 3233.2799999999997, "date": "2025-09-16", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925029226/0001437749-25-029226-index.htm"}, {"action": "BUY", "amount": 3233.2799999999997, "date": "2025-09-16", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925029320/0001437749-25-029320-index.htm"}, {"action": "BUY", "amount": 3900.0, "date": "2025-06-13", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925020375/0001437749-25-020375-index.htm"}, {"action": "BUY", "amount": 4050.0000000000005, "date": "2025-06-03", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925019230/0001437749-25-019230-index.htm"}, {"action": "BUY", "amount": 3320.0, "date": "2025-06-03", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925019370/0001437749-25-019370-index.htm"}, {"action": "BUY", "amount": 3600.0, "date": "2023-12-01", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923033457/0001437749-23-033457-index.htm"}, {"action": "BUY", "amount": 28874.999999999996, "date": "2023-10-30", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923029784/0001437749-23-029784-index.htm"}, {"action": "BUY", "amount": 2626.0, "date": "2023-09-13", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923025845/0001437749-23-025845-index.htm"}, {"action": "BUY", "amount": 3575.0, "date": "2023-06-16", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774923017774/0001437749-23-017774-index.htm"}, {"action": "BUY", "amount": 1687.6, "date": "2022-09-15", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922022571/0001437749-22-022571-index.htm"}, {"action": "BUY", "amount": 2030.28, "date": "2022-09-14", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922022488/0001437749-22-022488-index.htm"}, {"action": "BUY", "amount": 3320.0, "date": "2022-06-14", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922015017/0001437749-22-015017-index.htm"}, {"action": "BUY", "amount": 4500.0, "date": "2022-05-26", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774922013599/0001437749-22-013599-index.htm"}, {"action": "BUY", "amount": 6375.0, "date": "2021-11-29", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774921027506/0001437749-21-027506-index.htm"}, {"action": "BUY", "amount": 6188.0, "date": "2021-08-25", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774921020979/0001437749-21-020979-index.htm"}], "latest": {"action": "BUY", "amount": 3233.2799999999997, "date": "2025-09-16", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1019034/000143774925029226/0001437749-25-029226-index.htm"}}], "activity": [], "announcements": [{"form": "S-1", "date": "2026-10-09", "title": "FORM S-1", "accession": "0001437749-26-032451", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "FORM DEFA14A", "accession": "0001437749-26-032238", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032237", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001437749-26-031903", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "FORM DEFA14A", "accession": "0001437749-26-029850", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029849", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-24", "title": "FORM DEFA14A", "accession": "0001437749-26-028782", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "FORM PRE 14A", "accession": "0001437749-26-028065", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027829", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027730", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027723", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-24", "title": "FORM ARS", "accession": "0001437749-26-024421", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "FORM DEF 14A", "accession": "0001437749-26-024414", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001437749-26-022880", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022527", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022517", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022511", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-22", "title": "FORM 10-Q", "accession": "0001437749-26-021335", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-06-15", "title": "FORM 10-K/A", "accession": "0001437749-26-020535", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-12", "title": "FORM 10-K", "accession": "0001437749-26-020446", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020203", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001437749-26-017624", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017518", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016455", "price_sensitive": true}], "performance": {"ticker": "BKYI", "has_prices": true, "summary": {"n": 28, "avg": -0.8529072838658499, "win_rate": 0.0, "best": -0.4288577154308617, "worst": -0.9950205659362681, "as_of": "2026-10-26"}, "buys": [{"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3233.2799999999997, "date": "2025-09-16", "score": 32.9, "ref_price": 4.99, "return": -0.4288577154308617}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3233.2799999999997, "date": "2025-09-16", "score": 32.9, "ref_price": 4.99, "return": -0.4288577154308617}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 7700.0, "date": "2025-08-22", "score": 33.4, "ref_price": 4.99, "return": -0.4288577154308617}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3900.0, "date": "2025-06-13", "score": 34.8, "ref_price": 4.99, "return": -0.4288577154308617}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3320.0, "date": "2025-06-03", "score": 34.0, "ref_price": 4.99, "return": -0.4288577154308617}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4050.0000000000005, "date": "2025-06-03", "score": 35.3, "ref_price": 4.99, "return": -0.4288577154308617}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3600.0, "date": "2023-12-01", "score": 34.0, "ref_price": 33.4773, "return": -0.9148676864621699}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 3300.0, "date": "2023-11-30", "score": 27.2, "ref_price": 38.6969, "return": -0.9263506895901221}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 6505.484, "date": "2023-11-27", "score": 30.0, "ref_price": 29.5176, "return": -0.9034474347507927}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 49892.5, "date": "2023-10-30", "score": 54.2, "ref_price": 29.5176, "return": -0.9034474347507927}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 28874.999999999996, "date": "2023-10-30", "score": 57.7, "ref_price": 29.5176, "return": -0.9034474347507927}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 2748.0800000000004, "date": "2023-09-15", "score": 26.2, "ref_price": 93.7725, "return": -0.9696072942493802}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2626.0, "date": "2023-09-13", "score": 32.4, "ref_price": 92.3146, "return": -0.9691273103062789}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 4750.0, "date": "2023-09-11", "score": 28.4, "ref_price": 95.3924, "return": -0.9701234060575057}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 2750.0, "date": "2023-08-31", "score": 26.3, "ref_price": 91.7927, "return": -0.9689517793898644}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3575.0, "date": "2023-06-16", "score": 33.9, "ref_price": 128.6897, "return": -0.9778537054636075}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1687.6, "date": "2022-09-15", "score": 30.4, "ref_price": 304.1757, "return": -0.9906304152501333}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2030.28, "date": "2022-09-14", "score": 31.1, "ref_price": 287.977, "return": -0.9901033763113025}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 5812.76, "date": "2022-09-14", "score": 29.3, "ref_price": 287.977, "return": -0.9901033763113025}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 3613.04, "date": "2022-09-08", "score": 27.2, "ref_price": 280.7775, "return": -0.9898496140182171}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 8584.18, "date": "2022-08-24", "score": 31.1, "ref_price": 307.7754, "return": -0.990740000662821}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 5907.22, "date": "2022-06-14", "score": 29.6, "ref_price": 302.3758, "return": -0.9905746425474524}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3320.0, "date": "2022-06-14", "score": 33.1, "ref_price": 302.3758, "return": -0.9905746425474524}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4500.0, "date": "2022-05-26", "score": 34.5, "ref_price": 327.5738, "return": -0.9912996704864674}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6375.0, "date": "2021-11-29", "score": 37.1, "ref_price": 449.964, "return": -0.9936661599594634}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 5125.0, "date": "2021-11-24", "score": 29.1, "ref_price": 462.563, "return": -0.9938386771099288}, {"who": "DEPASQUALE MICHAEL W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6188.0, "date": "2021-08-25", "score": 36.1, "ref_price": 572.3542, "return": -0.9950205659362681}, {"who": "Sullivan James David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 14960.0, "date": "2021-08-19", "score": 35.2, "ref_price": 530.9575, "return": -0.9946323387465098}]}, "price_series": [{"date": "2016-12-29", "close": 3930.8855, "volume": null}, {"date": "2016-12-30", "close": 3815.6947, "volume": 1.0}, {"date": "2017-01-03", "close": 3642.9086, "volume": 7.0}, {"date": "2017-01-04", "close": 3311.7351, "volume": 2.0}, {"date": "2017-01-05", "close": 3801.2959, "volume": 2.0}, {"date": "2017-01-06", "close": 3743.7005, "volume": 1.0}, {"date": "2017-01-09", "close": 3729.3017, "volume": 5.0}, {"date": "2017-01-10", "close": 3786.897, "volume": 5.0}, {"date": "2017-01-11", "close": 3801.2959, "volume": 4.0}, {"date": "2017-01-12", "close": 3801.2959, "volume": null}, {"date": "2017-01-13", "close": 3671.7063, "volume": null}, {"date": "2017-01-17", "close": 3671.7063, "volume": null}, {"date": "2017-01-18", "close": 3657.3074, "volume": null}, {"date": "2017-01-19", "close": 3657.3074, "volume": null}, {"date": "2017-01-20", "close": 3599.712, "volume": 2.0}, {"date": "2017-01-23", "close": 3599.712, "volume": 1.0}, {"date": "2017-01-24", "close": 3671.7063, "volume": 5.0}, {"date": "2017-01-25", "close": 3311.7351, "volume": 4.0}, {"date": "2017-01-26", "close": 3599.712, "volume": 1.0}, {"date": "2017-01-27", "close": 3297.3362, "volume": null}, {"date": "2017-01-30", "close": 3599.712, "volume": 3.0}, {"date": "2017-01-31", "close": 3599.712, "volume": 2.0}, {"date": "2017-02-01", "close": 3542.1166, "volume": 3.0}, {"date": "2017-02-02", "close": 3743.7005, "volume": 27.0}, {"date": "2017-02-03", "close": 4535.6371, "volume": 26.0}, {"date": "2017-02-06", "close": 4550.036, "volume": 26.0}, {"date": "2017-02-07", "close": 4578.8337, "volume": 5.0}, {"date": "2017-02-08", "close": 4521.2383, "volume": 3.0}, {"date": "2017-02-09", "close": 4578.8337, "volume": 5.0}, {"date": "2017-02-10", "close": 4607.6314, "volume": 2.0}, {"date": "2017-02-13", "close": 4593.2325, "volume": 3.0}, {"date": "2017-02-14", "close": 4751.6199, "volume": 6.0}, {"date": "2017-02-15", "close": 4607.6314, "volume": 1.0}, {"date": "2017-02-16", "close": 4665.2268, "volume": 6.0}, {"date": "2017-02-17", "close": 4650.8279, "volume": 7.0}, {"date": "2017-02-21", "close": 4650.8279, "volume": 1.0}, {"date": "2017-02-22", "close": 4319.6544, "volume": 4.0}, {"date": "2017-02-23", "close": 4319.6544, "volume": 1.0}, {"date": "2017-02-24", "close": 4319.6544, "volume": null}, {"date": "2017-02-27", "close": 4218.8625, "volume": 3.0}, {"date": "2017-02-28", "close": 4262.059, "volume": 4.0}, {"date": "2017-03-01", "close": 4319.6544, "volume": 3.0}, {"date": "2017-03-02", "close": 4319.6544, "volume": 2.0}, {"date": "2017-03-03", "close": 3887.689, "volume": 8.0}, {"date": "2017-03-06", "close": 4031.6775, "volume": 3.0}, {"date": "2017-03-07", "close": 4319.6544, "volume": 3.0}, {"date": "2017-03-08", "close": 4319.6544, "volume": null}, {"date": "2017-03-09", "close": 3930.8855, "volume": 5.0}, {"date": "2017-03-10", "close": 4247.6602, "volume": 1.0}, {"date": "2017-03-13", "close": 3758.0993, "volume": 3.0}, {"date": "2017-03-14", "close": 3801.2959, "volume": 3.0}, {"date": "2017-03-15", "close": 3801.2959, "volume": null}, {"date": "2017-03-16", "close": 3815.6947, "volume": 2.0}, {"date": "2017-03-17", "close": 3743.7005, "volume": 2.0}, {"date": "2017-03-20", "close": 3930.8855, "volume": 1.0}, {"date": "2017-03-21", "close": 3743.7005, "volume": null}, {"date": "2017-03-22", "close": 3887.689, "volume": 1.0}, {"date": "2017-03-23", "close": 3959.6832, "volume": 1.0}, {"date": "2017-03-24", "close": 3743.7005, "volume": 13.0}, {"date": "2017-03-27", "close": 3959.6832, "volume": null}, {"date": "2017-03-28", "close": 3815.6947, "volume": null}, {"date": "2017-03-29", "close": 3815.6947, "volume": null}, {"date": "2017-03-30", "close": 3671.7063, "volume": 1.0}, {"date": "2017-03-31", "close": 3945.2844, "volume": 6.0}, {"date": "2017-04-03", "close": 3383.7293, "volume": 8.0}, {"date": "2017-04-04", "close": 3484.5212, "volume": 5.0}, {"date": "2017-04-05", "close": 3484.5212, "volume": null}, {"date": "2017-04-06", "close": 3455.7235, "volume": 1.0}, {"date": "2017-04-07", "close": 3455.7235, "volume": 5.0}, {"date": "2017-04-10", "close": 3455.7235, "volume": 1.0}, {"date": "2017-04-11", "close": 3383.7293, "volume": 1.0}, {"date": "2017-04-12", "close": 3455.7235, "volume": 1.0}, {"date": "2017-04-13", "close": 3470.1224, "volume": 1.0}, {"date": "2017-04-17", "close": 3311.7351, "volume": 4.0}, {"date": "2017-04-18", "close": 3009.3592, "volume": 9.0}, {"date": "2017-04-19", "close": 3095.7523, "volume": 1.0}, {"date": "2017-04-20", "close": 3167.7466, "volume": 1.0}, {"date": "2017-04-21", "close": 3167.7466, "volume": null}, {"date": "2017-04-24", "close": 3095.7523, "volume": 11.0}, {"date": "2017-04-25", "close": 3153.3477, "volume": 1.0}, {"date": "2017-04-26", "close": 3153.3477, "volume": 3.0}, {"date": "2017-04-27", "close": 3153.3477, "volume": 1.0}, {"date": "2017-04-28", "close": 3153.3477, "volume": 4.0}, {"date": "2017-05-01", "close": 3153.3477, "volume": 1.0}, {"date": "2017-05-02", "close": 3016.5587, "volume": 1.0}, {"date": "2017-05-03", "close": 3153.3477, "volume": 25.0}, {"date": "2017-05-04", "close": 3739.3808, "volume": 8.0}, {"date": "2017-05-05", "close": 3815.6947, "volume": 2.0}, {"date": "2017-05-08", "close": 4002.8798, "volume": 3.0}, {"date": "2017-05-09", "close": 3976.9618, "volume": null}, {"date": "2017-05-10", "close": 3743.7005, "volume": 1.0}, {"date": "2017-05-11", "close": 3743.7005, "volume": 3.0}, {"date": "2017-05-12", "close": 3542.1166, "volume": 5.0}, {"date": "2017-05-15", "close": 3959.6832, "volume": 6.0}, {"date": "2017-05-16", "close": 4103.6717, "volume": 9.0}, {"date": "2017-05-17", "close": 4103.6717, "volume": 2.0}, {"date": "2017-05-18", "close": 4319.6544, "volume": 8.0}, {"date": "2017-05-19", "close": 4319.6544, "volume": 2.0}, {"date": "2017-05-22", "close": 4319.6544, "volume": 16.0}, {"date": "2017-05-23", "close": 3959.6832, "volume": null}, {"date": "2017-05-24", "close": 4319.6544, "volume": 20.0}, {"date": "2017-05-25", "close": 4377.2498, "volume": 5.0}, {"date": "2017-05-26", "close": 4377.2498, "volume": null}, {"date": "2017-05-30", "close": 4334.0533, "volume": 2.0}, {"date": "2017-05-31", "close": 4334.0533, "volume": null}, {"date": "2017-06-01", "close": 4362.851, "volume": 4.0}, {"date": "2017-06-02", "close": 4319.6544, "volume": 1.0}, {"date": "2017-06-05", "close": 4319.6544, "volume": 2.0}, {"date": "2017-06-06", "close": 4348.4521, "volume": null}, {"date": "2017-06-07", "close": 4319.6544, "volume": 1.0}, {"date": "2017-06-08", "close": 4319.6544, "volume": 5.0}, {"date": "2017-06-09", "close": 4175.6659, "volume": 5.0}, {"date": "2017-06-12", "close": 4175.6659, "volume": 1.0}, {"date": "2017-06-13", "close": 4247.6602, "volume": 1.0}, {"date": "2017-06-14", "close": 4161.2671, "volume": 1.0}, {"date": "2017-06-15", "close": 4319.6544, "volume": 3.0}, {"date": "2017-06-16", "close": 4355.6515, "volume": 3.0}, {"date": "2017-06-19", "close": 4319.6544, "volume": 5.0}, {"date": "2017-06-20", "close": 4319.6544, "volume": 5.0}, {"date": "2017-06-21", "close": 4319.6544, "volume": 7.0}, {"date": "2017-06-22", "close": 4362.851, "volume": 1.0}, {"date": "2017-06-23", "close": 4319.6544, "volume": 1.0}, {"date": "2017-06-26", "close": 4362.851, "volume": 1.0}, {"date": "2017-06-27", "close": 4319.6544, "volume": null}, {"date": "2017-06-28", "close": 4247.6602, "volume": 2.0}, {"date": "2017-06-29", "close": 4334.0533, "volume": null}, {"date": "2017-06-30", "close": 4334.0533, "volume": 1.0}, {"date": "2017-07-03", "close": 4319.6544, "volume": null}, {"date": "2017-07-05", "close": 4103.6717, "volume": 4.0}, {"date": "2017-07-06", "close": 3743.7005, "volume": 3.0}, {"date": "2017-07-07", "close": 4247.6602, "volume": 3.0}, {"date": "2017-07-10", "close": 4247.6602, "volume": 2.0}, {"date": "2017-07-11", "close": 4247.6602, "volume": 12.0}, {"date": "2017-07-12", "close": 4175.6659, "volume": 2.0}, {"date": "2017-07-13", "close": 4319.6544, "volume": 10.0}, {"date": "2017-07-14", "close": 4319.6544, "volume": 1.0}, {"date": "2017-07-17", "close": 4362.851, "volume": 5.0}, {"date": "2017-07-18", "close": 4319.6544, "volume": 3.0}, {"date": "2017-07-19", "close": 4391.6487, "volume": 16.0}, {"date": "2017-07-20", "close": 4362.851, "volume": 2.0}, {"date": "2017-07-21", "close": 4650.8279, "volume": 13.0}, {"date": "2017-07-24", "close": 4996.4003, "volume": 26.0}, {"date": "2017-07-25", "close": 5154.7876, "volume": 27.0}, {"date": "2017-07-26", "close": 5039.5968, "volume": 2.0}, {"date": "2017-07-27", "close": 5110.1512, "volume": 2.0}, {"date": "2017-07-28", "close": 4967.6026, "volume": 4.0}, {"date": "2017-07-31", "close": 5082.7934, "volume": 4.0}, {"date": "2017-08-01", "close": 5025.198, "volume": null}, {"date": "2017-08-02", "close": 5039.5968, "volume": 1.0}, {"date": "2017-08-03", "close": 4691.2887, "volume": 3.0}, {"date": "2017-08-04", "close": 4913.8949, "volume": null}, {"date": "2017-08-07", "close": 5039.5968, "volume": 3.0}, {"date": "2017-08-08", "close": 5039.5968, "volume": null}, {"date": "2017-08-09", "close": 5039.5968, "volume": 2.0}, {"date": "2017-08-10", "close": 4967.6026, "volume": 1.0}, {"date": "2017-08-11", "close": 5039.5968, "volume": 3.0}, {"date": "2017-08-14", "close": 5183.5853, "volume": 9.0}, {"date": "2017-08-15", "close": 4881.2095, "volume": 12.0}, {"date": "2017-08-16", "close": 5068.3945, "volume": 11.0}, {"date": "2017-08-17", "close": 4938.8049, "volume": 1.0}, {"date": "2017-08-18", "close": 4823.6141, "volume": 17.0}, {"date": "2017-08-21", "close": 4881.2095, "volume": 7.0}, {"date": "2017-08-22", "close": 4823.6141, "volume": 13.0}, {"date": "2017-08-23", "close": 4838.013, "volume": 2.0}, {"date": "2017-08-24", "close": 4910.0072, "volume": 4.0}, {"date": "2017-08-25", "close": 4334.0533, "volume": 12.0}, {"date": "2017-08-28", "close": 4031.6775, "volume": 18.0}, {"date": "2017-08-29", "close": 4607.6314, "volume": 16.0}, {"date": "2017-08-30", "close": 4506.8394, "volume": 9.0}, {"date": "2017-08-31", "close": 4593.2325, "volume": 29.0}, {"date": "2017-09-01", "close": 4636.4291, "volume": 7.0}, {"date": "2017-09-05", "close": 4535.6371, "volume": 21.0}, {"date": "2017-09-06", "close": 4506.8394, "volume": 14.0}, {"date": "2017-09-07", "close": 4578.8337, "volume": 10.0}, {"date": "2017-09-08", "close": 4607.6314, "volume": 16.0}, {"date": "2017-09-11", "close": 4665.2268, "volume": 21.0}, {"date": "2017-09-12", "close": 4823.6141, "volume": 10.0}, {"date": "2017-09-13", "close": 4506.8394, "volume": 17.0}, {"date": "2017-09-14", "close": 4406.0475, "volume": 15.0}, {"date": "2017-09-15", "close": 3830.0936, "volume": 43.0}, {"date": "2017-09-18", "close": 3930.8855, "volume": 27.0}, {"date": "2017-09-19", "close": 3743.7005, "volume": 7.0}, {"date": "2017-09-20", "close": 3743.7005, "volume": 18.0}, {"date": "2017-09-21", "close": 3815.6947, "volume": 12.0}, {"date": "2017-09-22", "close": 3743.7005, "volume": 4.0}, {"date": "2017-09-25", "close": 3873.2901, "volume": 5.0}, {"date": "2017-09-26", "close": 3628.5097, "volume": 15.0}, {"date": "2017-09-27", "close": 3873.2901, "volume": 25.0}, {"date": "2017-09-28", "close": 4118.0706, "volume": 10.0}, {"date": "2017-09-29", "close": 4118.0706, "volume": 16.0}, {"date": "2017-10-02", "close": 4017.2786, "volume": 8.0}, {"date": "2017-10-03", "close": 3815.6947, "volume": 4.0}, {"date": "2017-10-04", "close": 3801.2959, "volume": 10.0}, {"date": "2017-10-05", "close": 3772.4982, "volume": 2.0}, {"date": "2017-10-06", "close": 3671.7063, "volume": 23.0}, {"date": "2017-10-09", "close": 3714.9028, "volume": 31.0}, {"date": "2017-10-10", "close": 3670.2664, "volume": 5.0}, {"date": "2017-10-11", "close": 3671.7063, "volume": 32.0}, {"date": "2017-10-12", "close": 3700.504, "volume": 2.0}, {"date": "2017-10-13", "close": 3610.0792, "volume": 8.0}, {"date": "2017-10-16", "close": 3628.5097, "volume": 4.0}, {"date": "2017-10-17", "close": 3570.9143, "volume": 4.0}, {"date": "2017-10-18", "close": 3614.1109, "volume": 7.0}, {"date": "2017-10-19", "close": 3392.0806, "volume": 9.0}, {"date": "2017-10-20", "close": 3565.8747, "volume": 6.0}, {"date": "2017-10-23", "close": 3614.1109, "volume": 2.0}, {"date": "2017-10-24", "close": 3556.5155, "volume": 4.0}, {"date": "2017-10-25", "close": 3470.1224, "volume": 5.0}, {"date": "2017-10-26", "close": 3455.7235, "volume": 2.0}, {"date": "2017-10-27", "close": 3527.7178, "volume": 6.0}, {"date": "2017-10-30", "close": 3499.784, "volume": 6.0}, {"date": "2017-10-31", "close": 3311.7351, "volume": 5.0}, {"date": "2017-11-01", "close": 3225.342, "volume": 52.0}, {"date": "2017-11-02", "close": 2980.7055, "volume": 13.0}, {"date": "2017-11-03", "close": 2865.3708, "volume": 15.0}, {"date": "2017-11-06", "close": 2449.2441, "volume": 27.0}, {"date": "2017-11-07", "close": 2694.1685, "volume": 8.0}, {"date": "2017-11-08", "close": 2634.9892, "volume": 10.0}, {"date": "2017-11-09", "close": 2519.7984, "volume": 14.0}, {"date": "2017-11-10", "close": 2634.9892, "volume": 3.0}, {"date": "2017-11-13", "close": 2582.4334, "volume": 1.0}, {"date": "2017-11-14", "close": 2562.995, "volume": 38.0}, {"date": "2017-11-15", "close": 2303.9597, "volume": 288.0}, {"date": "2017-11-16", "close": 2318.2145, "volume": 15.0}, {"date": "2017-11-17", "close": 2411.8071, "volume": 19.0}, {"date": "2017-11-20", "close": 2347.0122, "volume": 9.0}, {"date": "2017-11-21", "close": 2289.4168, "volume": 8.0}, {"date": "2017-11-22", "close": 2303.8157, "volume": 19.0}, {"date": "2017-11-24", "close": 2188.6249, "volume": 4.0}, {"date": "2017-11-27", "close": 2192.0806, "volume": 16.0}, {"date": "2017-11-28", "close": 2174.2261, "volume": 25.0}, {"date": "2017-11-29", "close": 2113.7509, "volume": 7.0}, {"date": "2017-11-30", "close": 2071.4183, "volume": 19.0}, {"date": "2017-12-01", "close": 2116.6307, "volume": 75.0}, {"date": "2017-12-04", "close": 2015.8387, "volume": 30.0}, {"date": "2017-12-05", "close": 2008.6393, "volume": 14.0}, {"date": "2017-12-06", "close": 2145.4284, "volume": 27.0}, {"date": "2017-12-07", "close": 2030.2376, "volume": 12.0}, {"date": "2017-12-08", "close": 1972.6422, "volume": 47.0}, {"date": "2017-12-11", "close": 2030.0936, "volume": 18.0}, {"date": "2017-12-12", "close": 1871.8503, "volume": 21.0}, {"date": "2017-12-13", "close": 1972.6422, "volume": 9.0}, {"date": "2017-12-14", "close": 1828.6537, "volume": 29.0}, {"date": "2017-12-15", "close": 1915.0468, "volume": 22.0}, {"date": "2017-12-18", "close": 1857.4514, "volume": 23.0}, {"date": "2017-12-19", "close": 2577.3938, "volume": 212.0}, {"date": "2017-12-20", "close": 2562.995, "volume": 76.0}, {"date": "2017-12-21", "close": 2784.5932, "volume": 569.0}, {"date": "2017-12-22", "close": 2822.1742, "volume": 60.0}, {"date": "2017-12-26", "close": 2606.1915, "volume": 48.0}, {"date": "2017-12-27", "close": 2634.9892, "volume": 23.0}, {"date": "2017-12-28", "close": 2548.5961, "volume": 9.0}, {"date": "2017-12-29", "close": 2548.7401, "volume": 40.0}, {"date": "2018-01-02", "close": 2706.9834, "volume": 32.0}, {"date": "2018-01-03", "close": 3138.8049, "volume": 97.0}, {"date": "2018-01-04", "close": 3081.3535, "volume": 18.0}, {"date": "2018-01-05", "close": 3124.55, "volume": 4.0}, {"date": "2018-01-08", "close": 3153.3477, "volume": 29.0}, {"date": "2018-01-09", "close": 3052.5558, "volume": 7.0}, {"date": "2018-01-10", "close": 3081.3535, "volume": 27.0}, {"date": "2018-01-11", "close": 3024.1901, "volume": 11.0}, {"date": "2018-01-12", "close": 3023.7581, "volume": 10.0}, {"date": "2018-01-16", "close": 2994.9604, "volume": 27.0}, {"date": "2018-01-17", "close": 2822.1742, "volume": 16.0}, {"date": "2018-01-18", "close": 2858.1713, "volume": 3.0}, {"date": "2018-01-19", "close": 2850.9719, "volume": 10.0}, {"date": "2018-01-22", "close": 2879.7696, "volume": 4.0}, {"date": "2018-01-23", "close": 2865.3708, "volume": 5.0}, {"date": "2018-01-24", "close": 2793.3765, "volume": 5.0}, {"date": "2018-01-25", "close": 2865.3708, "volume": 12.0}, {"date": "2018-01-26", "close": 2908.5673, "volume": 8.0}, {"date": "2018-01-29", "close": 2836.5731, "volume": 10.0}, {"date": "2018-01-30", "close": 2750.18, "volume": 8.0}, {"date": "2018-01-31", "close": 2822.1742, "volume": 9.0}, {"date": "2018-02-01", "close": 2778.9777, "volume": 14.0}, {"date": "2018-02-02", "close": 2861.3391, "volume": 3.0}, {"date": "2018-02-05", "close": 2840.8927, "volume": 7.0}, {"date": "2018-02-06", "close": 2788.049, "volume": 12.0}, {"date": "2018-02-07", "close": 2764.5788, "volume": 6.0}, {"date": "2018-02-08", "close": 2678.1857, "volume": 13.0}, {"date": "2018-02-09", "close": 2735.7811, "volume": 30.0}, {"date": "2018-02-12", "close": 2634.9892, "volume": 6.0}, {"date": "2018-02-13", "close": 2692.5846, "volume": 12.0}, {"date": "2018-02-14", "close": 2879.7696, "volume": 6.0}, {"date": "2018-02-15", "close": 3023.7581, "volume": 21.0}, {"date": "2018-02-16", "close": 2937.221, "volume": 16.0}, {"date": "2018-02-20", "close": 3110.1512, "volume": 66.0}, {"date": "2018-02-21", "close": 3066.9546, "volume": 46.0}, {"date": "2018-02-22", "close": 3052.5558, "volume": 17.0}, {"date": "2018-02-23", "close": 3095.7523, "volume": 12.0}, {"date": "2018-02-26", "close": 3076.3139, "volume": 15.0}, {"date": "2018-02-27", "close": 2836.5731, "volume": 27.0}, {"date": "2018-02-28", "close": 2634.9892, "volume": 14.0}, {"date": "2018-03-01", "close": 2764.5788, "volume": 9.0}, {"date": "2018-03-02", "close": 2850.9719, "volume": 16.0}, {"date": "2018-03-05", "close": 2807.7754, "volume": 11.0}, {"date": "2018-03-06", "close": 2859.7552, "volume": 6.0}, {"date": "2018-03-07", "close": 2721.3823, "volume": 14.0}, {"date": "2018-03-08", "close": 2750.036, "volume": 5.0}, {"date": "2018-03-09", "close": 2879.7696, "volume": 15.0}, {"date": "2018-03-12", "close": 2836.5731, "volume": 18.0}, {"date": "2018-03-13", "close": 2894.1685, "volume": 34.0}, {"date": "2018-03-14", "close": 2877.4658, "volume": 33.0}, {"date": "2018-03-15", "close": 2879.7696, "volume": 18.0}, {"date": "2018-03-16", "close": 2879.7696, "volume": 6.0}, {"date": "2018-03-19", "close": 2922.9662, "volume": 23.0}, {"date": "2018-03-20", "close": 2822.1742, "volume": 7.0}, {"date": "2018-03-21", "close": 2850.9719, "volume": 5.0}, {"date": "2018-03-22", "close": 2836.5731, "volume": 15.0}, {"date": "2018-03-23", "close": 2822.1742, "volume": 6.0}, {"date": "2018-03-26", "close": 2793.3765, "volume": 10.0}, {"date": "2018-03-27", "close": 2750.18, "volume": 10.0}, {"date": "2018-03-28", "close": 2836.5731, "volume": 28.0}, {"date": "2018-03-29", "close": 3095.7523, "volume": 135.0}, {"date": "2018-04-02", "close": 2879.7696, "volume": 58.0}, {"date": "2018-04-03", "close": 2894.1685, "volume": 17.0}, {"date": "2018-04-04", "close": 2937.365, "volume": 18.0}, {"date": "2018-04-05", "close": 3138.9489, "volume": 32.0}, {"date": "2018-04-06", "close": 3455.7235, "volume": 55.0}, {"date": "2018-04-09", "close": 3210.9431, "volume": 38.0}, {"date": "2018-04-10", "close": 3354.9316, "volume": 21.0}, {"date": "2018-04-11", "close": 3239.7408, "volume": 11.0}, {"date": "2018-04-12", "close": 3095.7523, "volume": 14.0}, {"date": "2018-04-13", "close": 3182.1454, "volume": 12.0}, {"date": "2018-04-16", "close": 2966.1627, "volume": 24.0}, {"date": "2018-04-17", "close": 3138.9489, "volume": 16.0}, {"date": "2018-04-18", "close": 2980.5616, "volume": 18.0}, {"date": "2018-04-19", "close": 2980.5616, "volume": 18.0}, {"date": "2018-04-20", "close": 3023.7581, "volume": 9.0}, {"date": "2018-04-23", "close": 3009.3592, "volume": 6.0}, {"date": "2018-04-24", "close": 2966.1627, "volume": 22.0}, {"date": "2018-04-25", "close": 3095.7523, "volume": 20.0}, {"date": "2018-04-26", "close": 3038.1569, "volume": 11.0}, {"date": "2018-04-27", "close": 3052.5558, "volume": 29.0}, {"date": "2018-04-30", "close": 3038.1569, "volume": 3.0}, {"date": "2018-05-01", "close": 3136.5011, "volume": 11.0}, {"date": "2018-05-02", "close": 3254.1397, "volume": 57.0}, {"date": "2018-05-03", "close": 3326.1339, "volume": 18.0}, {"date": "2018-05-04", "close": 3613.9669, "volume": 19.0}, {"date": "2018-05-07", "close": 3561.1231, "volume": 15.0}, {"date": "2018-05-08", "close": 3563.7149, "volume": 7.0}, {"date": "2018-05-09", "close": 3671.7063, "volume": 15.0}, {"date": "2018-05-10", "close": 3542.1166, "volume": 11.0}, {"date": "2018-05-11", "close": 3470.1224, "volume": 13.0}, {"date": "2018-05-14", "close": 3340.5328, "volume": 26.0}, {"date": "2018-05-15", "close": 3354.9316, "volume": 5.0}, {"date": "2018-05-16", "close": 2973.3621, "volume": 46.0}, {"date": "2018-05-17", "close": 3110.1512, "volume": 17.0}, {"date": "2018-05-18", "close": 3297.3362, "volume": 12.0}, {"date": "2018-05-21", "close": 3369.3305, "volume": 9.0}, {"date": "2018-05-22", "close": 3326.1339, "volume": 6.0}, {"date": "2018-05-23", "close": 3246.9402, "volume": 6.0}, {"date": "2018-05-24", "close": 3223.0382, "volume": 5.0}, {"date": "2018-05-25", "close": 3239.7408, "volume": 6.0}, {"date": "2018-05-29", "close": 3210.6551, "volume": 1.0}, {"date": "2018-05-30", "close": 3182.1454, "volume": 7.0}, {"date": "2018-05-31", "close": 3095.7523, "volume": 12.0}, {"date": "2018-06-01", "close": 3210.9431, "volume": 16.0}, {"date": "2018-06-04", "close": 3758.0993, "volume": 1639.0}, {"date": "2018-06-05", "close": 3484.5212, "volume": 116.0}, {"date": "2018-06-06", "close": 3441.3247, "volume": 61.0}, {"date": "2018-06-07", "close": 3225.342, "volume": 83.0}, {"date": "2018-06-08", "close": 3340.5328, "volume": 18.0}, {"date": "2018-06-11", "close": 3182.1454, "volume": 26.0}, {"date": "2018-06-12", "close": 3426.9258, "volume": 82.0}, {"date": "2018-06-13", "close": 3441.3247, "volume": 17.0}, {"date": "2018-06-14", "close": 3311.7351, "volume": 7.0}, {"date": "2018-06-15", "close": 3484.5212, "volume": 22.0}, {"date": "2018-06-18", "close": 3412.527, "volume": 7.0}, {"date": "2018-06-19", "close": 3642.9086, "volume": 223.0}, {"date": "2018-06-20", "close": 3484.5212, "volume": 28.0}, {"date": "2018-06-21", "close": 3815.6947, "volume": 40.0}, {"date": "2018-06-22", "close": 3772.4982, "volume": 36.0}, {"date": "2018-06-25", "close": 3470.1224, "volume": 34.0}, {"date": "2018-06-26", "close": 3311.7351, "volume": 28.0}, {"date": "2018-06-27", "close": 3484.5212, "volume": 18.0}, {"date": "2018-06-28", "close": 3599.712, "volume": 53.0}, {"date": "2018-06-29", "close": 3815.6947, "volume": 28.0}, {"date": "2018-07-02", "close": 3628.5097, "volume": 30.0}, {"date": "2018-07-03", "close": 3815.6947, "volume": 12.0}, {"date": "2018-07-05", "close": 3729.3017, "volume": 11.0}, {"date": "2018-07-06", "close": 3671.7063, "volume": 10.0}, {"date": "2018-07-09", "close": 3657.3074, "volume": 15.0}, {"date": "2018-07-10", "close": 3470.1224, "volume": 21.0}, {"date": "2018-07-11", "close": 3527.7178, "volume": 22.0}, {"date": "2018-07-12", "close": 3498.9201, "volume": 34.0}, {"date": "2018-07-13", "close": 3383.7293, "volume": 17.0}, {"date": "2018-07-16", "close": 3398.1281, "volume": 7.0}, {"date": "2018-07-17", "close": 3282.9374, "volume": 240.0}, {"date": "2018-07-18", "close": 3254.1397, "volume": 13.0}, {"date": "2018-07-19", "close": 3239.7408, "volume": 8.0}, {"date": "2018-07-20", "close": 3326.1339, "volume": 41.0}, {"date": "2018-07-23", "close": 3254.1397, "volume": 12.0}, {"date": "2018-07-24", "close": 3239.7408, "volume": 12.0}, {"date": "2018-07-25", "close": 3239.7408, "volume": 19.0}, {"date": "2018-07-26", "close": 3124.55, "volume": 11.0}, {"date": "2018-07-27", "close": 3081.3535, "volume": 24.0}, {"date": "2018-07-30", "close": 3038.1569, "volume": 18.0}, {"date": "2018-07-31", "close": 3038.1569, "volume": 13.0}, {"date": "2018-08-01", "close": 2850.9719, "volume": 33.0}, {"date": "2018-08-02", "close": 3095.7523, "volume": 27.0}, {"date": "2018-08-03", "close": 2966.1627, "volume": 3.0}, {"date": "2018-08-06", "close": 2879.7696, "volume": 19.0}, {"date": "2018-08-07", "close": 2894.1685, "volume": 6.0}, {"date": "2018-08-08", "close": 2894.1685, "volume": 4.0}, {"date": "2018-08-09", "close": 2634.9892, "volume": 39.0}, {"date": "2018-08-10", "close": 2678.1857, "volume": 12.0}, {"date": "2018-08-13", "close": 2634.9892, "volume": 4.0}, {"date": "2018-08-14", "close": 2462.203, "volume": 9.0}, {"date": "2018-08-15", "close": 2577.3938, "volume": 6.0}, {"date": "2018-08-16", "close": 2607.6314, "volume": 10.0}, {"date": "2018-08-17", "close": 2577.3938, "volume": 3.0}, {"date": "2018-08-20", "close": 2692.5846, "volume": 1.0}, {"date": "2018-08-21", "close": 3009.3592, "volume": 10.0}, {"date": "2018-08-22", "close": 2649.388, "volume": 43.0}, {"date": "2018-08-23", "close": 2591.7927, "volume": 9.0}, {"date": "2018-08-24", "close": 2447.8042, "volume": 9.0}, {"date": "2018-08-27", "close": 2318.2145, "volume": 10.0}, {"date": "2018-08-28", "close": 2519.7984, "volume": 10.0}, {"date": "2018-08-29", "close": 2332.6134, "volume": 12.0}, {"date": "2018-08-30", "close": 2375.8099, "volume": 5.0}, {"date": "2018-08-31", "close": 2476.6019, "volume": 6.0}, {"date": "2018-09-04", "close": 2462.203, "volume": 3.0}, {"date": "2018-09-05", "close": 2501.7999, "volume": 5.0}, {"date": "2018-09-06", "close": 2447.8042, "volume": 17.0}, {"date": "2018-09-07", "close": 2447.8042, "volume": 3.0}, {"date": "2018-09-10", "close": 2375.8099, "volume": 17.0}, {"date": "2018-09-11", "close": 2361.4111, "volume": 2.0}, {"date": "2018-09-12", "close": 2361.4111, "volume": 7.0}, {"date": "2018-09-13", "close": 2361.4111, "volume": 1.0}, {"date": "2018-09-14", "close": 2231.8215, "volume": 14.0}, {"date": "2018-09-17", "close": 2231.8215, "volume": 4.0}, {"date": "2018-09-18", "close": 2231.8215, "volume": 3.0}, {"date": "2018-09-19", "close": 2131.0295, "volume": 8.0}, {"date": "2018-09-20", "close": 2131.0295, "volume": 5.0}, {"date": "2018-09-21", "close": 2102.2318, "volume": 33.0}, {"date": "2018-09-24", "close": 1814.2549, "volume": 38.0}, {"date": "2018-09-25", "close": 2015.8387, "volume": 193.0}, {"date": "2018-09-26", "close": 1929.4456, "volume": 27.0}, {"date": "2018-09-27", "close": 1943.8445, "volume": 5.0}, {"date": "2018-09-28", "close": 2001.4399, "volume": 3.0}, {"date": "2018-10-01", "close": 2001.4399, "volume": 10.0}, {"date": "2018-10-02", "close": 2059.0353, "volume": 6.0}, {"date": "2018-10-03", "close": 2116.6307, "volume": 7.0}, {"date": "2018-10-04", "close": 2145.4284, "volume": 6.0}, {"date": "2018-10-05", "close": 2275.018, "volume": 11.0}, {"date": "2018-10-08", "close": 2131.0295, "volume": 1.0}, {"date": "2018-10-09", "close": 2087.833, "volume": 6.0}, {"date": "2018-10-10", "close": 1958.2433, "volume": 2.0}, {"date": "2018-10-11", "close": 2001.4399, "volume": 12.0}, {"date": "2018-10-12", "close": 1987.041, "volume": 3.0}, {"date": "2018-10-15", "close": 1943.8445, "volume": 2.0}, {"date": "2018-10-16", "close": 1958.0994, "volume": 3.0}, {"date": "2018-10-17", "close": 1987.041, "volume": 2.0}, {"date": "2018-10-18", "close": 1915.0468, "volume": 3.0}, {"date": "2018-10-19", "close": 1785.4572, "volume": 53.0}, {"date": "2018-10-22", "close": 1768.1785, "volume": 21.0}, {"date": "2018-10-23", "close": 1641.4687, "volume": 19.0}, {"date": "2018-10-24", "close": 1511.879, "volume": 11.0}, {"date": "2018-10-25", "close": 1670.2664, "volume": 15.0}, {"date": "2018-10-26", "close": 1648.6681, "volume": 15.0}, {"date": "2018-10-29", "close": 1468.6825, "volume": 27.0}, {"date": "2018-10-30", "close": 1497.4802, "volume": 13.0}, {"date": "2018-10-31", "close": 1526.2779, "volume": 9.0}, {"date": "2018-11-01", "close": 1555.0756, "volume": 8.0}, {"date": "2018-11-02", "close": 1583.8733, "volume": 20.0}, {"date": "2018-11-05", "close": 1641.4687, "volume": 16.0}, {"date": "2018-11-06", "close": 1828.6537, "volume": 31.0}, {"date": "2018-11-07", "close": 1828.6537, "volume": 4.0}, {"date": "2018-11-08", "close": 1799.856, "volume": 15.0}, {"date": "2018-11-09", "close": 1886.2491, "volume": 16.0}, {"date": "2018-11-12", "close": 1583.8733, "volume": 23.0}, {"date": "2018-11-13", "close": 1555.0756, "volume": 11.0}, {"date": "2018-11-14", "close": 1627.0698, "volume": 15.0}, {"date": "2018-11-15", "close": 1727.8618, "volume": 61.0}, {"date": "2018-11-16", "close": 1641.4687, "volume": 15.0}, {"date": "2018-11-19", "close": 1702.8078, "volume": 8.0}, {"date": "2018-11-20", "close": 1713.4629, "volume": 7.0}, {"date": "2018-11-21", "close": 1828.6537, "volume": 6.0}, {"date": "2018-11-23", "close": 1814.2549, "volume": 1.0}, {"date": "2018-11-26", "close": 1843.0526, "volume": 17.0}, {"date": "2018-11-27", "close": 1828.6537, "volume": 1.0}, {"date": "2018-11-28", "close": 1736.5011, "volume": 19.0}, {"date": "2018-11-29", "close": 1879.3377, "volume": 12.0}, {"date": "2018-11-30", "close": 1915.0468, "volume": 19.0}, {"date": "2018-12-03", "close": 1929.4456, "volume": 13.0}, {"date": "2018-12-04", "close": 1910.1512, "volume": 3.0}, {"date": "2018-12-06", "close": 1900.6479, "volume": 1.0}, {"date": "2018-12-07", "close": 1914.6148, "volume": null}, {"date": "2018-12-10", "close": 1871.8503, "volume": 1.0}, {"date": "2018-12-11", "close": 1838.8769, "volume": 7.0}, {"date": "2018-12-12", "close": 1831.3895, "volume": 7.0}, {"date": "2018-12-13", "close": 1848.2361, "volume": 9.0}, {"date": "2018-12-14", "close": 1771.2023, "volume": 8.0}, {"date": "2018-12-17", "close": 1857.4514, "volume": 3.0}, {"date": "2018-12-18", "close": 1763.8589, "volume": 14.0}, {"date": "2018-12-19", "close": 1674.0101, "volume": 23.0}, {"date": "2018-12-20", "close": 1843.0526, "volume": 7.0}, {"date": "2018-12-21", "close": 1727.8618, "volume": 27.0}, {"date": "2018-12-24", "close": 1584.0173, "volume": 13.0}, {"date": "2018-12-26", "close": 1353.4917, "volume": 22.0}, {"date": "2018-12-27", "close": 1196.5443, "volume": 19.0}, {"date": "2018-12-28", "close": 1249.676, "volume": 2.0}, {"date": "2018-12-31", "close": 1079.9136, "volume": 51.0}, {"date": "2019-01-02", "close": 1223.9021, "volume": 19.0}, {"date": "2019-01-03", "close": 1216.7027, "volume": 1.0}, {"date": "2019-01-04", "close": 1367.8906, "volume": 9.0}, {"date": "2019-01-07", "close": 1403.8877, "volume": 1.0}, {"date": "2019-01-08", "close": 1330.4536, "volume": 13.0}, {"date": "2019-01-09", "close": 1291.581, "volume": 6.0}, {"date": "2019-01-10", "close": 1252.6998, "volume": 1.0}, {"date": "2019-01-11", "close": 1216.0691, "volume": 1.0}, {"date": "2019-01-14", "close": 1267.0986, "volume": 10.0}, {"date": "2019-01-15", "close": 1336.2131, "volume": 2.0}, {"date": "2019-01-16", "close": 1336.2131, "volume": 10.0}, {"date": "2019-01-17", "close": 1295.8963, "volume": 2.0}, {"date": "2019-01-18", "close": 1336.2131, "volume": null}, {"date": "2019-01-22", "close": 1310.2952, "volume": 9.0}, {"date": "2019-01-23", "close": 1320.6623, "volume": 10.0}, {"date": "2019-01-24", "close": 1641.4687, "volume": 67.0}, {"date": "2019-01-25", "close": 1713.4629, "volume": 77.0}, {"date": "2019-01-28", "close": 1584.0173, "volume": 9.0}, {"date": "2019-01-29", "close": 1627.0698, "volume": 20.0}, {"date": "2019-01-30", "close": 2001.4399, "volume": 179.0}, {"date": "2019-01-31", "close": 2246.2203, "volume": 118.0}, {"date": "2019-02-01", "close": 2318.2145, "volume": 68.0}, {"date": "2019-02-04", "close": 2145.4284, "volume": 29.0}, {"date": "2019-02-05", "close": 1972.6422, "volume": 43.0}, {"date": "2019-02-06", "close": 1943.8445, "volume": 14.0}, {"date": "2019-02-07", "close": 1771.0583, "volume": 24.0}, {"date": "2019-02-08", "close": 1778.2577, "volume": 20.0}, {"date": "2019-02-11", "close": 1742.2606, "volume": 25.0}, {"date": "2019-02-12", "close": 2303.8157, "volume": 9.0}, {"date": "2019-02-13", "close": 2059.3233, "volume": 30.0}, {"date": "2019-02-14", "close": 2044.6364, "volume": 11.0}, {"date": "2019-02-15", "close": 1987.041, "volume": 10.0}, {"date": "2019-02-19", "close": 1799.856, "volume": 14.0}, {"date": "2019-02-20", "close": 1742.2606, "volume": 18.0}, {"date": "2019-02-21", "close": 1727.8618, "volume": 5.0}, {"date": "2019-02-22", "close": 1742.2606, "volume": 12.0}, {"date": "2019-02-25", "close": 1727.8618, "volume": 9.0}, {"date": "2019-02-26", "close": 1713.4629, "volume": 4.0}, {"date": "2019-02-27", "close": 1713.4629, "volume": 8.0}, {"date": "2019-02-28", "close": 1617.8546, "volume": 16.0}, {"date": "2019-03-01", "close": 1511.879, "volume": 22.0}, {"date": "2019-03-04", "close": 1500.9359, "volume": 21.0}, {"date": "2019-03-05", "close": 1497.4802, "volume": 4.0}, {"date": "2019-03-06", "close": 1555.2196, "volume": 24.0}, {"date": "2019-03-07", "close": 1519.0785, "volume": 2.0}, {"date": "2019-03-08", "close": 1492.2966, "volume": 7.0}, {"date": "2019-03-11", "close": 1526.2779, "volume": 7.0}, {"date": "2019-03-12", "close": 1483.0814, "volume": 3.0}, {"date": "2019-03-13", "close": 1555.0756, "volume": 7.0}, {"date": "2019-03-14", "close": 1583.8733, "volume": 8.0}, {"date": "2019-03-15", "close": 1655.8675, "volume": 15.0}, {"date": "2019-03-18", "close": 1814.2549, "volume": 24.0}, {"date": "2019-03-19", "close": 1771.0583, "volume": 6.0}, {"date": "2019-03-20", "close": 1684.6652, "volume": 20.0}, {"date": "2019-03-21", "close": 1699.0641, "volume": 6.0}, {"date": "2019-03-22", "close": 1785.4572, "volume": 14.0}, {"date": "2019-03-25", "close": 1741.5407, "volume": 14.0}, {"date": "2019-03-26", "close": 1843.0526, "volume": 12.0}, {"date": "2019-03-27", "close": 1857.4514, "volume": 23.0}, {"date": "2019-03-28", "close": 1958.2433, "volume": 22.0}, {"date": "2019-03-29", "close": 2116.6307, "volume": 62.0}, {"date": "2019-04-01", "close": 2048.8121, "volume": 21.0}, {"date": "2019-04-02", "close": 1972.6422, "volume": 21.0}, {"date": "2019-04-03", "close": 1958.2433, "volume": 21.0}, {"date": "2019-04-04", "close": 2015.6947, "volume": 13.0}, {"date": "2019-04-05", "close": 2015.8387, "volume": 6.0}, {"date": "2019-04-08", "close": 2087.833, "volume": 11.0}, {"date": "2019-04-09", "close": 1972.6422, "volume": 9.0}, {"date": "2019-04-10", "close": 1871.8503, "volume": 11.0}, {"date": "2019-04-11", "close": 1943.7005, "volume": 5.0}, {"date": "2019-04-12", "close": 1900.6479, "volume": 5.0}, {"date": "2019-04-15", "close": 1621.1663, "volume": 21.0}, {"date": "2019-04-16", "close": 1713.4629, "volume": 4.0}, {"date": "2019-04-17", "close": 1737.653, "volume": 6.0}, {"date": "2019-04-18", "close": 1713.4629, "volume": 9.0}, {"date": "2019-04-22", "close": 1699.2081, "volume": 3.0}, {"date": "2019-04-23", "close": 1684.6652, "volume": null}, {"date": "2019-04-24", "close": 1612.671, "volume": 4.0}, {"date": "2019-04-25", "close": 1612.671, "volume": 4.0}, {"date": "2019-04-26", "close": 1655.8675, "volume": 2.0}, {"date": "2019-04-29", "close": 1670.4104, "volume": 26.0}, {"date": "2019-04-30", "close": 1870.4104, "volume": 20.0}, {"date": "2019-05-01", "close": 1915.0468, "volume": 20.0}, {"date": "2019-05-02", "close": 1785.6012, "volume": 1.0}, {"date": "2019-05-03", "close": 1843.0526, "volume": 4.0}, {"date": "2019-05-06", "close": 1814.2549, "volume": 1.0}, {"date": "2019-05-07", "close": 1814.2549, "volume": 20.0}, {"date": "2019-05-08", "close": 1832.8294, "volume": 1.0}, {"date": "2019-05-09", "close": 1929.4456, "volume": 6.0}, {"date": "2019-05-10", "close": 1900.6479, "volume": 8.0}, {"date": "2019-05-13", "close": 1886.2491, "volume": 5.0}, {"date": "2019-05-14", "close": 1871.8503, "volume": 17.0}, {"date": "2019-05-15", "close": 1886.2491, "volume": 4.0}, {"date": "2019-05-16", "close": 1756.6595, "volume": 34.0}, {"date": "2019-05-17", "close": 1555.0756, "volume": 12.0}, {"date": "2019-05-20", "close": 1549.604, "volume": 4.0}, {"date": "2019-05-21", "close": 1612.671, "volume": 7.0}, {"date": "2019-05-22", "close": 1555.0756, "volume": 2.0}, {"date": "2019-05-23", "close": 1583.8733, "volume": 10.0}, {"date": "2019-05-24", "close": 1583.8733, "volume": 3.0}, {"date": "2019-05-28", "close": 1511.879, "volume": 16.0}, {"date": "2019-05-29", "close": 1526.2779, "volume": 11.0}, {"date": "2019-05-30", "close": 1536.7891, "volume": 16.0}, {"date": "2019-05-31", "close": 1511.879, "volume": 20.0}, {"date": "2019-06-03", "close": 1555.0756, "volume": 3.0}, {"date": "2019-06-04", "close": 1511.879, "volume": 4.0}, {"date": "2019-06-05", "close": 1461.4831, "volume": 6.0}, {"date": "2019-06-06", "close": 1425.486, "volume": 2.0}, {"date": "2019-06-07", "close": 1370.6263, "volume": 1.0}, {"date": "2019-06-10", "close": 1555.0756, "volume": 23.0}, {"date": "2019-06-11", "close": 1526.2779, "volume": 8.0}, {"date": "2019-06-12", "close": 1476.0259, "volume": 4.0}, {"date": "2019-06-13", "close": 1562.131, "volume": null}, {"date": "2019-06-14", "close": 1627.0698, "volume": 3.0}, {"date": "2019-06-17", "close": 1657.3074, "volume": 4.0}, {"date": "2019-06-18", "close": 1756.6595, "volume": 26.0}, {"date": "2019-06-19", "close": 1779.2657, "volume": 4.0}, {"date": "2019-06-20", "close": 1786.897, "volume": 10.0}, {"date": "2019-06-21", "close": 1771.0583, "volume": 8.0}, {"date": "2019-06-24", "close": 1799.856, "volume": 5.0}, {"date": "2019-06-25", "close": 1814.2549, "volume": 2.0}, {"date": "2019-06-26", "close": 1828.6537, "volume": 5.0}, {"date": "2019-06-27", "close": 1756.6595, "volume": 6.0}, {"date": "2019-06-28", "close": 1771.0583, "volume": 2.0}, {"date": "2019-07-01", "close": 1787.041, "volume": 6.0}, {"date": "2019-07-02", "close": 1779.9856, "volume": 5.0}, {"date": "2019-07-03", "close": 1828.6537, "volume": 1.0}, {"date": "2019-07-05", "close": 1830.8135, "volume": 5.0}, {"date": "2019-07-08", "close": 1871.8503, "volume": 3.0}, {"date": "2019-07-09", "close": 1814.2549, "volume": 1.0}, {"date": "2019-07-10", "close": 1785.4572, "volume": 1.0}, {"date": "2019-07-11", "close": 1785.4572, "volume": 4.0}, {"date": "2019-07-12", "close": 1756.6595, "volume": 5.0}, {"date": "2019-07-15", "close": 1785.4572, "volume": 2.0}, {"date": "2019-07-16", "close": 1850.108, "volume": 2.0}, {"date": "2019-07-17", "close": 1808.9273, "volume": 1.0}, {"date": "2019-07-18", "close": 1785.4572, "volume": 1.0}, {"date": "2019-07-19", "close": 1742.2606, "volume": 4.0}, {"date": "2019-07-22", "close": 1799.856, "volume": 7.0}, {"date": "2019-07-23", "close": 1791.7927, "volume": 8.0}, {"date": "2019-07-24", "close": 1785.4572, "volume": 4.0}, {"date": "2019-07-25", "close": 1742.2606, "volume": 3.0}, {"date": "2019-07-26", "close": 1742.2606, "volume": 6.0}, {"date": "2019-07-29", "close": 1744.9964, "volume": 6.0}, {"date": "2019-07-30", "close": 1857.4514, "volume": 3.0}, {"date": "2019-07-31", "close": 1857.4514, "volume": 9.0}, {"date": "2019-08-01", "close": 1843.0526, "volume": 1.0}, {"date": "2019-08-02", "close": 1756.6595, "volume": null}, {"date": "2019-08-05", "close": 1748.0202, "volume": 4.0}, {"date": "2019-08-06", "close": 1736.5011, "volume": 1.0}, {"date": "2019-08-07", "close": 1713.4629, "volume": 3.0}, {"date": "2019-08-08", "close": 1627.0698, "volume": 1.0}, {"date": "2019-08-09", "close": 1339.0929, "volume": 66.0}, {"date": "2019-08-12", "close": 1339.0929, "volume": 3.0}, {"date": "2019-08-13", "close": 1273.4341, "volume": 7.0}, {"date": "2019-08-14", "close": 1274.2981, "volume": null}, {"date": "2019-08-15", "close": 1295.8963, "volume": 5.0}, {"date": "2019-08-16", "close": 1209.5032, "volume": 5.0}, {"date": "2019-08-19", "close": 1180.7055, "volume": 4.0}, {"date": "2019-08-20", "close": 1180.7055, "volume": 3.0}, {"date": "2019-08-21", "close": 1151.9078, "volume": 2.0}, {"date": "2019-08-22", "close": 1137.509, "volume": 6.0}, {"date": "2019-08-23", "close": 1201.1519, "volume": 2.0}, {"date": "2019-08-26", "close": 1137.509, "volume": 1.0}, {"date": "2019-08-27", "close": 1221.5983, "volume": 7.0}, {"date": "2019-08-28", "close": 1079.9136, "volume": 7.0}, {"date": "2019-08-29", "close": 1079.9136, "volume": 4.0}, {"date": "2019-08-30", "close": 1041.5623, "volume": 2.0}, {"date": "2019-09-03", "close": 1007.9194, "volume": 5.0}, {"date": "2019-09-04", "close": 1007.9194, "volume": 6.0}, {"date": "2019-09-05", "close": 943.1245, "volume": 63.0}, {"date": "2019-09-06", "close": 964.7228, "volume": 2.0}, {"date": "2019-09-09", "close": 892.7286, "volume": 7.0}, {"date": "2019-09-10", "close": 979.1217, "volume": 9.0}, {"date": "2019-09-11", "close": 964.7228, "volume": 8.0}, {"date": "2019-09-12", "close": 964.7228, "volume": 1.0}, {"date": "2019-09-13", "close": 892.7286, "volume": 8.0}, {"date": "2019-09-16", "close": 922.2462, "volume": 20.0}, {"date": "2019-09-17", "close": 878.3297, "volume": 3.0}, {"date": "2019-09-18", "close": 923.8301, "volume": 19.0}, {"date": "2019-09-19", "close": 892.7286, "volume": 1.0}, {"date": "2019-09-20", "close": 921.5263, "volume": 4.0}, {"date": "2019-09-23", "close": 921.5263, "volume": 8.0}, {"date": "2019-09-24", "close": 835.1332, "volume": 3.0}, {"date": "2019-09-25", "close": 910.2952, "volume": 21.0}, {"date": "2019-09-26", "close": 878.3297, "volume": 19.0}, {"date": "2019-09-27", "close": 892.7286, "volume": 5.0}, {"date": "2019-09-30", "close": 892.7286, "volume": 6.0}, {"date": "2019-10-01", "close": 1065.5148, "volume": 5.0}, {"date": "2019-10-02", "close": 935.9251, "volume": 8.0}, {"date": "2019-10-03", "close": 925.126, "volume": 4.0}, {"date": "2019-10-04", "close": 935.9251, "volume": 1.0}, {"date": "2019-10-07", "close": 863.9309, "volume": 10.0}, {"date": "2019-10-08", "close": 863.9309, "volume": 9.0}, {"date": "2019-10-09", "close": 893.6357, "volume": 13.0}, {"date": "2019-10-10", "close": 842.6206, "volume": 6.0}, {"date": "2019-10-11", "close": 868.2505, "volume": 1.0}, {"date": "2019-10-14", "close": 809.2153, "volume": 10.0}, {"date": "2019-10-15", "close": 803.0238, "volume": 15.0}, {"date": "2019-10-16", "close": 950.324, "volume": 492.0}, {"date": "2019-10-17", "close": 966.1627, "volume": 34.0}, {"date": "2019-10-18", "close": 921.5263, "volume": 26.0}, {"date": "2019-10-21", "close": 849.532, "volume": 22.0}, {"date": "2019-10-22", "close": 843.7725, "volume": 14.0}, {"date": "2019-10-23", "close": 907.1274, "volume": 12.0}, {"date": "2019-10-24", "close": 878.3297, "volume": 5.0}, {"date": "2019-10-25", "close": 863.9309, "volume": 16.0}, {"date": "2019-10-28", "close": 904.8236, "volume": 18.0}, {"date": "2019-10-29", "close": 886.969, "volume": 5.0}, {"date": "2019-10-30", "close": 839.3089, "volume": 3.0}, {"date": "2019-10-31", "close": 753.0598, "volume": 18.0}, {"date": "2019-11-01", "close": 789.4888, "volume": 9.0}, {"date": "2019-11-04", "close": 734.4852, "volume": 14.0}, {"date": "2019-11-05", "close": 752.4838, "volume": 31.0}, {"date": "2019-11-06", "close": 737.221, "volume": 4.0}, {"date": "2019-11-07", "close": 789.0569, "volume": 4.0}, {"date": "2019-11-08", "close": 792.0806, "volume": 9.0}, {"date": "2019-11-11", "close": 777.5378, "volume": 5.0}, {"date": "2019-11-12", "close": 731.4615, "volume": 6.0}, {"date": "2019-11-13", "close": 839.7394, "volume": 71.0}, {"date": "2019-11-14", "close": 741.6847, "volume": 18.0}, {"date": "2019-11-15", "close": 762.851, "volume": 17.0}, {"date": "2019-11-18", "close": 734.3413, "volume": 7.0}, {"date": "2019-11-19", "close": 740.8207, "volume": 11.0}, {"date": "2019-11-20", "close": 791.9366, "volume": 3.0}, {"date": "2019-11-21", "close": 734.3413, "volume": 4.0}, {"date": "2019-11-22", "close": 611.951, "volume": 44.0}, {"date": "2019-11-25", "close": 662.347, "volume": 4.0}, {"date": "2019-11-26", "close": 662.563, "volume": 2.0}, {"date": "2019-11-27", "close": 935.9251, "volume": 663.0}, {"date": "2019-11-29", "close": 791.2167, "volume": 81.0}, {"date": "2019-12-02", "close": 712.743, "volume": 37.0}, {"date": "2019-12-03", "close": 683.9453, "volume": 13.0}, {"date": "2019-12-04", "close": 791.9366, "volume": 90.0}, {"date": "2019-12-05", "close": 1007.9194, "volume": 81.0}, {"date": "2019-12-06", "close": 939.8128, "volume": 124.0}, {"date": "2019-12-09", "close": 892.7286, "volume": 16.0}, {"date": "2019-12-10", "close": 821.9525, "volume": 15.0}, {"date": "2019-12-11", "close": 825.486, "volume": 24.0}, {"date": "2019-12-12", "close": 811.951, "volume": 20.0}, {"date": "2019-12-13", "close": 837.3089, "volume": 12.0}, {"date": "2019-12-16", "close": 797.6962, "volume": 7.0}, {"date": "2019-12-17", "close": 845.2124, "volume": 20.0}, {"date": "2019-12-18", "close": 792.3686, "volume": 9.0}, {"date": "2019-12-19", "close": 788.3369, "volume": 13.0}, {"date": "2019-12-20", "close": 748.7401, "volume": 11.0}, {"date": "2019-12-23", "close": 755.9395, "volume": 5.0}, {"date": "2019-12-24", "close": 734.3413, "volume": 17.0}, {"date": "2019-12-26", "close": 763.1389, "volume": 17.0}, {"date": "2019-12-27", "close": 705.8315, "volume": 5.0}, {"date": "2019-12-30", "close": 729.951, "volume": 15.0}, {"date": "2019-12-31", "close": 719.9424, "volume": 22.0}, {"date": "2020-01-02", "close": 728.2333, "volume": 10.0}, {"date": "2020-01-03", "close": 734.3413, "volume": 1.0}, {"date": "2020-01-06", "close": 745.1404, "volume": 20.0}, {"date": "2020-01-07", "close": 736.131, "volume": 1.0}, {"date": "2020-01-08", "close": 848.9561, "volume": 23.0}, {"date": "2020-01-09", "close": 805.3276, "volume": 2.0}, {"date": "2020-01-10", "close": 771.653, "volume": 8.0}, {"date": "2020-01-13", "close": 758.3873, "volume": 6.0}, {"date": "2020-01-14", "close": 791.9366, "volume": 5.0}, {"date": "2020-01-15", "close": 748.8841, "volume": 5.0}, {"date": "2020-01-16", "close": 835.1332, "volume": 71.0}, {"date": "2020-01-17", "close": 936.6451, "volume": 103.0}, {"date": "2020-01-21", "close": 892.5846, "volume": 34.0}, {"date": "2020-01-22", "close": 878.3297, "volume": 13.0}, {"date": "2020-01-23", "close": 899.928, "volume": 20.0}, {"date": "2020-01-24", "close": 865.3708, "volume": 17.0}, {"date": "2020-01-27", "close": 907.1274, "volume": 17.0}, {"date": "2020-01-28", "close": 929.3017, "volume": 55.0}, {"date": "2020-01-29", "close": 1137.509, "volume": 681.0}, {"date": "2020-01-30", "close": 1233.0972, "volume": 119.0}, {"date": "2020-01-31", "close": 1174.2261, "volume": 45.0}, {"date": "2020-02-03", "close": 1439.8848, "volume": 218.0}, {"date": "2020-02-04", "close": 1252.6998, "volume": 282.0}, {"date": "2020-02-05", "close": 1252.8438, "volume": 70.0}, {"date": "2020-02-06", "close": 1180.7055, "volume": 54.0}, {"date": "2020-02-07", "close": 1213.9669, "volume": 24.0}, {"date": "2020-02-10", "close": 1216.7027, "volume": 40.0}, {"date": "2020-02-11", "close": 1238.3009, "volume": 42.0}, {"date": "2020-02-12", "close": 1246.2707, "volume": 10.0}, {"date": "2020-02-13", "close": 1062.923, "volume": 46.0}, {"date": "2020-02-14", "close": 1036.7171, "volume": 22.0}, {"date": "2020-02-18", "close": 1008.2073, "volume": 20.0}, {"date": "2020-02-19", "close": 1099.784, "volume": 42.0}, {"date": "2020-02-20", "close": 1123.1102, "volume": 6.0}, {"date": "2020-02-21", "close": 1100.7113, "volume": 18.0}, {"date": "2020-02-24", "close": 1103.3837, "volume": 6.0}, {"date": "2020-02-25", "close": 1094.3125, "volume": 11.0}, {"date": "2020-02-26", "close": 993.5205, "volume": 50.0}, {"date": "2020-02-27", "close": 926.4219, "volume": 28.0}, {"date": "2020-02-28", "close": 902.8078, "volume": 43.0}, {"date": "2020-03-02", "close": 806.3355, "volume": 8.0}, {"date": "2020-03-03", "close": 870.8409, "volume": 8.0}, {"date": "2020-03-04", "close": 857.8834, "volume": 1.0}, {"date": "2020-03-05", "close": 763.1389, "volume": 29.0}, {"date": "2020-03-06", "close": 750.612, "volume": 7.0}, {"date": "2020-03-09", "close": 691.1303, "volume": 26.0}, {"date": "2020-03-10", "close": 705.6875, "volume": 11.0}, {"date": "2020-03-11", "close": 1699.0641, "volume": 23456.0}, {"date": "2020-03-12", "close": 1094.3125, "volume": 1456.0}, {"date": "2020-03-13", "close": 863.9309, "volume": 521.0}, {"date": "2020-03-16", "close": 636.4291, "volume": 406.0}, {"date": "2020-03-17", "close": 576.2419, "volume": 172.0}, {"date": "2020-03-18", "close": 1007.9194, "volume": 1137.0}, {"date": "2020-03-19", "close": 777.5378, "volume": 306.0}, {"date": "2020-03-20", "close": 741.1087, "volume": 235.0}, {"date": "2020-03-23", "close": 676.7459, "volume": 214.0}, {"date": "2020-03-24", "close": 799.1361, "volume": 301.0}, {"date": "2020-03-25", "close": 763.2829, "volume": 205.0}, {"date": "2020-03-26", "close": 777.6818, "volume": 112.0}, {"date": "2020-03-27", "close": 1511.879, "volume": 37023.0}, {"date": "2020-03-30", "close": 1157.6674, "volume": 2393.0}, {"date": "2020-03-31", "close": 1331.8934, "volume": 2564.0}, {"date": "2020-04-01", "close": 1180.8639, "volume": 1200.0}, {"date": "2020-04-02", "close": 1046.6523, "volume": 570.0}, {"date": "2020-04-03", "close": 993.6645, "volume": 484.0}, {"date": "2020-04-06", "close": 1036.7171, "volume": 482.0}, {"date": "2020-04-07", "close": 1065.9467, "volume": 642.0}, {"date": "2020-04-08", "close": 1079.9136, "volume": 384.0}, {"date": "2020-04-09", "close": 1027.5018, "volume": 581.0}, {"date": "2020-04-13", "close": 1108.8553, "volume": 284.0}, {"date": "2020-04-14", "close": 1051.1159, "volume": 396.0}, {"date": "2020-04-15", "close": 1014.9748, "volume": 223.0}, {"date": "2020-04-16", "close": 1065.5148, "volume": 3693.0}, {"date": "2020-04-17", "close": 1044.0605, "volume": 545.0}, {"date": "2020-04-20", "close": 1007.9194, "volume": 491.0}, {"date": "2020-04-21", "close": 999.2801, "volume": 334.0}, {"date": "2020-04-22", "close": 990.3528, "volume": 358.0}, {"date": "2020-04-23", "close": 993.5205, "volume": 264.0}, {"date": "2020-04-24", "close": 1122.8222, "volume": 2021.0}, {"date": "2020-04-27", "close": 1324.694, "volume": 3293.0}, {"date": "2020-04-28", "close": 1324.694, "volume": 811.0}, {"date": "2020-04-29", "close": 1425.486, "volume": 1382.0}, {"date": "2020-04-30", "close": 1684.6652, "volume": 2106.0}, {"date": "2020-05-01", "close": 1569.4744, "volume": 734.0}, {"date": "2020-05-04", "close": 1583.8733, "volume": 384.0}, {"date": "2020-05-05", "close": 1483.0814, "volume": 562.0}, {"date": "2020-05-06", "close": 1483.0814, "volume": 214.0}, {"date": "2020-05-07", "close": 1425.342, "volume": 479.0}, {"date": "2020-05-08", "close": 1365.5868, "volume": 492.0}, {"date": "2020-05-11", "close": 1397.9842, "volume": 327.0}, {"date": "2020-05-12", "close": 1424.766, "volume": 385.0}, {"date": "2020-05-13", "close": 1310.2952, "volume": 379.0}, {"date": "2020-05-14", "close": 1324.694, "volume": 293.0}, {"date": "2020-05-15", "close": 1035.2772, "volume": 1425.0}, {"date": "2020-05-18", "close": 1003.5997, "volume": 649.0}, {"date": "2020-05-19", "close": 1060.3312, "volume": 1180.0}, {"date": "2020-05-20", "close": 1044.7804, "volume": 400.0}, {"date": "2020-05-21", "close": 1046.2203, "volume": 358.0}, {"date": "2020-05-22", "close": 1051.1159, "volume": 330.0}, {"date": "2020-05-26", "close": 1115.9107, "volume": 465.0}, {"date": "2020-05-27", "close": 1104.8236, "volume": 385.0}, {"date": "2020-05-28", "close": 1073.1461, "volume": 338.0}, {"date": "2020-05-29", "close": 1074.73, "volume": 453.0}, {"date": "2020-06-01", "close": 1094.3125, "volume": 244.0}, {"date": "2020-06-02", "close": 1064.0749, "volume": 158.0}, {"date": "2020-06-03", "close": 1113.1749, "volume": 331.0}, {"date": "2020-06-04", "close": 1209.5032, "volume": 1156.0}, {"date": "2020-06-05", "close": 1233.9813, "volume": 1048.0}, {"date": "2020-06-08", "close": 1367.8906, "volume": 1321.0}, {"date": "2020-06-09", "close": 1331.8934, "volume": 897.0}, {"date": "2020-06-10", "close": 1323.6861, "volume": 4313.0}, {"date": "2020-06-11", "close": 1179.2657, "volume": 979.0}, {"date": "2020-06-12", "close": 1201.4399, "volume": 726.0}, {"date": "2020-06-15", "close": 1187.905, "volume": 459.0}, {"date": "2020-06-16", "close": 1238.3009, "volume": 479.0}, {"date": "2020-06-17", "close": 1209.5032, "volume": 312.0}, {"date": "2020-06-18", "close": 1206.6235, "volume": 273.0}, {"date": "2020-06-19", "close": 1166.4507, "volume": 225.0}, {"date": "2020-06-22", "close": 1158.8193, "volume": 295.0}, {"date": "2020-06-23", "close": 1123.1102, "volume": 597.0}, {"date": "2020-06-24", "close": 1115.9107, "volume": 269.0}, {"date": "2020-06-25", "close": 1113.3189, "volume": 122.0}, {"date": "2020-06-26", "close": 1054.2837, "volume": 171.0}, {"date": "2020-06-29", "close": 1055.4356, "volume": 218.0}, {"date": "2020-06-30", "close": 1281.4975, "volume": 2264.0}, {"date": "2020-07-01", "close": 1192.5126, "volume": 4286.0}, {"date": "2020-07-02", "close": 1109.4312, "volume": 2003.0}, {"date": "2020-07-06", "close": 1098.3441, "volume": 452.0}, {"date": "2020-07-07", "close": 1123.1102, "volume": 218.0}, {"date": "2020-07-08", "close": 1133.9093, "volume": 185.0}, {"date": "2020-07-09", "close": 1137.509, "volume": 303.0}, {"date": "2020-07-10", "close": 1122.2462, "volume": 282.0}, {"date": "2020-07-13", "close": 1122.5342, "volume": 476.0}, {"date": "2020-07-14", "close": 1121.6703, "volume": 599.0}, {"date": "2020-07-15", "close": 1149.0281, "volume": 151.0}, {"date": "2020-07-16", "close": 1727.8618, "volume": 84174.0}, {"date": "2020-07-17", "close": 1468.6825, "volume": 5859.0}, {"date": "2020-07-20", "close": 1249.82, "volume": 4277.0}, {"date": "2020-07-21", "close": 892.7286, "volume": 25041.0}, {"date": "2020-07-22", "close": 979.1217, "volume": 16486.0}, {"date": "2020-07-23", "close": 941.8287, "volume": 9875.0}, {"date": "2020-07-24", "close": 955.0756, "volume": 4821.0}, {"date": "2020-07-27", "close": 1094.3125, "volume": 25443.0}, {"date": "2020-07-28", "close": 1038.7329, "volume": 9236.0}, {"date": "2020-07-29", "close": 1007.9194, "volume": 7112.0}, {"date": "2020-07-30", "close": 1012.671, "volume": 5290.0}, {"date": "2020-07-31", "close": 1006.7675, "volume": 3819.0}, {"date": "2020-08-03", "close": 1017.7106, "volume": 3484.0}, {"date": "2020-08-04", "close": 1016.5587, "volume": 2923.0}, {"date": "2020-08-05", "close": 1059.0353, "volume": 6665.0}, {"date": "2020-08-06", "close": 1045.9323, "volume": 2956.0}, {"date": "2020-08-07", "close": 1074.1541, "volume": 4543.0}, {"date": "2020-08-10", "close": 1188.7689, "volume": 11983.0}, {"date": "2020-08-11", "close": 1177.8258, "volume": 15182.0}, {"date": "2020-08-12", "close": 1137.509, "volume": 5189.0}, {"date": "2020-08-13", "close": 1059.7552, "volume": 7006.0}, {"date": "2020-08-14", "close": 1058.3153, "volume": 8903.0}, {"date": "2020-08-17", "close": 1071.2743, "volume": 4956.0}, {"date": "2020-08-18", "close": 1042.4766, "volume": 4234.0}, {"date": "2020-08-19", "close": 1055.8675, "volume": 4079.0}, {"date": "2020-08-20", "close": 1041.0367, "volume": 3866.0}, {"date": "2020-08-21", "close": 965.0108, "volume": 6994.0}, {"date": "2020-08-24", "close": 905.8315, "volume": 5076.0}, {"date": "2020-08-25", "close": 938.3729, "volume": 7473.0}, {"date": "2020-08-26", "close": 887.833, "volume": 4466.0}, {"date": "2020-08-27", "close": 843.7725, "volume": 2416.0}, {"date": "2020-08-28", "close": 876.3139, "volume": 1641.0}, {"date": "2020-08-31", "close": 827.9338, "volume": 2073.0}, {"date": "2020-09-01", "close": 791.9366, "volume": 2472.0}, {"date": "2020-09-02", "close": 732.7574, "volume": 3657.0}, {"date": "2020-09-03", "close": 705.1116, "volume": 1731.0}, {"date": "2020-09-04", "close": 705.5436, "volume": 2128.0}, {"date": "2020-09-08", "close": 744.4204, "volume": 1691.0}, {"date": "2020-09-09", "close": 709.4312, "volume": 1010.0}, {"date": "2020-09-10", "close": 700.9359, "volume": 696.0}, {"date": "2020-09-11", "close": 673.0022, "volume": 1128.0}, {"date": "2020-09-14", "close": 720.6623, "volume": 1429.0}, {"date": "2020-09-15", "close": 734.3413, "volume": 784.0}, {"date": "2020-09-16", "close": 719.9424, "volume": 667.0}, {"date": "2020-09-17", "close": 703.9597, "volume": 494.0}, {"date": "2020-09-18", "close": 682.7934, "volume": 1021.0}, {"date": "2020-09-21", "close": 685.8171, "volume": 853.0}, {"date": "2020-09-22", "close": 691.1447, "volume": 1097.0}, {"date": "2020-09-23", "close": 645.6443, "volume": 1363.0}, {"date": "2020-09-24", "close": 613.3909, "volume": 1228.0}, {"date": "2020-09-25", "close": 624.91, "volume": 700.0}, {"date": "2020-09-28", "close": 643.6285, "volume": 602.0}, {"date": "2020-09-29", "close": 619.1505, "volume": 639.0}, {"date": "2020-09-30", "close": 633.1174, "volume": 753.0}, {"date": "2020-10-01", "close": 633.5493, "volume": 647.0}, {"date": "2020-10-02", "close": 622.0302, "volume": 646.0}, {"date": "2020-10-05", "close": 611.951, "volume": 540.0}, {"date": "2020-10-06", "close": 608.3513, "volume": 723.0}, {"date": "2020-10-07", "close": 604.8956, "volume": 785.0}, {"date": "2020-10-08", "close": 796.2563, "volume": 85200.0}, {"date": "2020-10-09", "close": 774.658, "volume": 8086.0}, {"date": "2020-10-12", "close": 694.4564, "volume": 5284.0}, {"date": "2020-10-13", "close": 683.9453, "volume": 2069.0}, {"date": "2020-10-14", "close": 709.7192, "volume": 3873.0}, {"date": "2020-10-15", "close": 691.1447, "volume": 1737.0}, {"date": "2020-10-16", "close": 678.4737, "volume": 1497.0}, {"date": "2020-10-19", "close": 655.1476, "volume": 1697.0}, {"date": "2020-10-20", "close": 647.9482, "volume": 1405.0}, {"date": "2020-10-21", "close": 650.8279, "volume": 1112.0}, {"date": "2020-10-22", "close": 656.7315, "volume": 1293.0}, {"date": "2020-10-23", "close": 652.2678, "volume": 938.0}, {"date": "2020-10-26", "close": 634.7012, "volume": 975.0}, {"date": "2020-10-27", "close": 619.7264, "volume": 1069.0}, {"date": "2020-10-28", "close": 652.5558, "volume": 1963.0}, {"date": "2020-10-29", "close": 617.7106, "volume": 755.0}, {"date": "2020-10-30", "close": 589.3449, "volume": 1132.0}, {"date": "2020-11-02", "close": 583.0094, "volume": 2189.0}, {"date": "2020-11-03", "close": 585.4572, "volume": 871.0}, {"date": "2020-11-04", "close": 594.5284, "volume": 591.0}, {"date": "2020-11-05", "close": 604.7516, "volume": 822.0}, {"date": "2020-11-06", "close": 604.0317, "volume": 756.0}, {"date": "2020-11-09", "close": 591.0727, "volume": 968.0}, {"date": "2020-11-10", "close": 628.6537, "volume": 1062.0}, {"date": "2020-11-11", "close": 644.3485, "volume": 1285.0}, {"date": "2020-11-12", "close": 611.951, "volume": 2589.0}, {"date": "2020-11-13", "close": 588.4809, "volume": 1227.0}, {"date": "2020-11-16", "close": 601.2959, "volume": 1229.0}, {"date": "2020-11-17", "close": 612.959, "volume": 992.0}, {"date": "2020-11-18", "close": 647.9482, "volume": 3547.0}, {"date": "2020-11-19", "close": 554.2117, "volume": 6945.0}, {"date": "2020-11-20", "close": 527.3578, "volume": 3897.0}, {"date": "2020-11-23", "close": 631.7495, "volume": 38254.0}, {"date": "2020-11-24", "close": 622.7502, "volume": 8011.0}, {"date": "2020-11-25", "close": 610.1512, "volume": 3010.0}, {"date": "2020-11-27", "close": 624.55, "volume": 1440.0}, {"date": "2020-11-30", "close": 624.55, "volume": 3516.0}, {"date": "2020-12-01", "close": 620.9503, "volume": 3396.0}, {"date": "2020-12-02", "close": 651.5479, "volume": 4336.0}, {"date": "2020-12-03", "close": 646.1483, "volume": 1273.0}, {"date": "2020-12-04", "close": 658.7473, "volume": 1968.0}, {"date": "2020-12-07", "close": 678.5457, "volume": 2329.0}, {"date": "2020-12-08", "close": 651.5479, "volume": 1153.0}, {"date": "2020-12-09", "close": 644.3485, "volume": 1675.0}, {"date": "2020-12-10", "close": 640.7487, "volume": 1109.0}, {"date": "2020-12-11", "close": 626.3499, "volume": 1285.0}, {"date": "2020-12-14", "close": 629.9496, "volume": 1321.0}, {"date": "2020-12-15", "close": 644.3485, "volume": 944.0}, {"date": "2020-12-16", "close": 635.3492, "volume": 964.0}, {"date": "2020-12-17", "close": 631.7495, "volume": 681.0}, {"date": "2020-12-18", "close": 624.55, "volume": 1253.0}, {"date": "2020-12-21", "close": 617.3506, "volume": 791.0}, {"date": "2020-12-22", "close": 617.3506, "volume": 956.0}, {"date": "2020-12-23", "close": 613.7509, "volume": 1376.0}, {"date": "2020-12-24", "close": 624.55, "volume": 776.0}, {"date": "2020-12-28", "close": 615.5508, "volume": 899.0}, {"date": "2020-12-29", "close": 629.9496, "volume": 9639.0}, {"date": "2020-12-30", "close": 635.3492, "volume": 1603.0}, {"date": "2020-12-31", "close": 633.5493, "volume": 1246.0}, {"date": "2021-01-04", "close": 662.347, "volume": 3616.0}, {"date": "2021-01-05", "close": 655.1476, "volume": 2720.0}, {"date": "2021-01-06", "close": 698.3441, "volume": 20121.0}, {"date": "2021-01-07", "close": 671.3463, "volume": 4209.0}, {"date": "2021-01-08", "close": 673.1461, "volume": 3688.0}, {"date": "2021-01-11", "close": 700.144, "volume": 4447.0}, {"date": "2021-01-12", "close": 716.3427, "volume": 5215.0}, {"date": "2021-01-13", "close": 691.1447, "volume": 1836.0}, {"date": "2021-01-14", "close": 689.3449, "volume": 1732.0}, {"date": "2021-01-15", "close": 682.1454, "volume": 2898.0}, {"date": "2021-01-19", "close": 716.3427, "volume": 4590.0}, {"date": "2021-01-20", "close": 763.1389, "volume": 14742.0}, {"date": "2021-01-21", "close": 752.3398, "volume": 3267.0}, {"date": "2021-01-22", "close": 775.7379, "volume": 2444.0}, {"date": "2021-01-25", "close": 757.7394, "volume": 2500.0}, {"date": "2021-01-26", "close": 773.9381, "volume": 1524.0}, {"date": "2021-01-27", "close": 709.1433, "volume": 2941.0}, {"date": "2021-01-28", "close": 701.9438, "volume": 1388.0}, {"date": "2021-01-29", "close": 698.3441, "volume": 1961.0}, {"date": "2021-02-01", "close": 698.3441, "volume": 1084.0}, {"date": "2021-02-02", "close": 714.5428, "volume": 2178.0}, {"date": "2021-02-03", "close": 745.1404, "volume": 1905.0}, {"date": "2021-02-04", "close": 764.9388, "volume": 1389.0}, {"date": "2021-02-05", "close": 763.1389, "volume": 1374.0}, {"date": "2021-02-08", "close": 811.7351, "volume": 3626.0}, {"date": "2021-02-09", "close": 869.3305, "volume": 2605.0}, {"date": "2021-02-10", "close": 867.5306, "volume": 3205.0}, {"date": "2021-02-11", "close": 836.933, "volume": 2233.0}, {"date": "2021-02-12", "close": 876.5299, "volume": 1341.0}, {"date": "2021-02-16", "close": 905.3276, "volume": 3702.0}, {"date": "2021-02-17", "close": 894.5284, "volume": 2181.0}, {"date": "2021-02-18", "close": 881.9294, "volume": 1430.0}, {"date": "2021-02-19", "close": 872.9302, "volume": 1620.0}, {"date": "2021-02-22", "close": 824.3341, "volume": 1877.0}, {"date": "2021-02-23", "close": 770.3384, "volume": 1883.0}, {"date": "2021-02-24", "close": 782.9374, "volume": 2083.0}, {"date": "2021-02-25", "close": 734.3413, "volume": 1308.0}, {"date": "2021-02-26", "close": 734.3413, "volume": 2069.0}, {"date": "2021-03-01", "close": 755.9395, "volume": 1502.0}, {"date": "2021-03-02", "close": 732.5414, "volume": 1862.0}, {"date": "2021-03-03", "close": 718.1425, "volume": 2098.0}, {"date": "2021-03-04", "close": 655.1476, "volume": 2212.0}, {"date": "2021-03-05", "close": 633.5493, "volume": 1746.0}, {"date": "2021-03-08", "close": 613.7509, "volume": 534.0}, {"date": "2021-03-09", "close": 649.748, "volume": 1644.0}, {"date": "2021-03-10", "close": 626.3499, "volume": 1228.0}, {"date": "2021-03-11", "close": 665.9467, "volume": 1775.0}, {"date": "2021-03-12", "close": 646.1483, "volume": 830.0}, {"date": "2021-03-15", "close": 660.5472, "volume": 590.0}, {"date": "2021-03-16", "close": 633.5493, "volume": 701.0}, {"date": "2021-03-17", "close": 662.347, "volume": 4148.0}, {"date": "2021-03-18", "close": 759.5392, "volume": 16565.0}, {"date": "2021-03-19", "close": 687.545, "volume": 4351.0}, {"date": "2021-03-22", "close": 691.1447, "volume": 2273.0}, {"date": "2021-03-23", "close": 664.1469, "volume": 3126.0}, {"date": "2021-03-24", "close": 617.3506, "volume": 2510.0}, {"date": "2021-03-25", "close": 638.9489, "volume": 7519.0}, {"date": "2021-03-26", "close": 635.3492, "volume": 2355.0}, {"date": "2021-03-29", "close": 617.3506, "volume": 1552.0}, {"date": "2021-03-30", "close": 611.951, "volume": 1268.0}, {"date": "2021-03-31", "close": 628.1497, "volume": 1950.0}, {"date": "2021-04-01", "close": 651.5479, "volume": 877.0}, {"date": "2021-04-05", "close": 649.748, "volume": 2726.0}, {"date": "2021-04-06", "close": 633.5493, "volume": 641.0}, {"date": "2021-04-07", "close": 642.5486, "volume": 487.0}, {"date": "2021-04-08", "close": 658.7473, "volume": 1112.0}, {"date": "2021-04-09", "close": 635.3492, "volume": 324.0}, {"date": "2021-04-12", "close": 644.3485, "volume": 4392.0}, {"date": "2021-04-13", "close": 629.9496, "volume": 737.0}, {"date": "2021-04-14", "close": 610.1512, "volume": 1377.0}, {"date": "2021-04-15", "close": 584.9532, "volume": 1162.0}, {"date": "2021-04-16", "close": 595.7523, "volume": 695.0}, {"date": "2021-04-19", "close": 565.1548, "volume": 917.0}, {"date": "2021-04-20", "close": 556.1555, "volume": 1920.0}, {"date": "2021-04-21", "close": 588.5529, "volume": 433.0}, {"date": "2021-04-22", "close": 583.1533, "volume": 426.0}, {"date": "2021-04-23", "close": 601.1519, "volume": 453.0}, {"date": "2021-04-26", "close": 646.1483, "volume": 935.0}, {"date": "2021-04-27", "close": 617.3506, "volume": 499.0}, {"date": "2021-04-28", "close": 640.7487, "volume": 509.0}, {"date": "2021-04-29", "close": 631.7495, "volume": 213.0}, {"date": "2021-04-30", "close": 620.9503, "volume": 384.0}, {"date": "2021-05-03", "close": 635.3492, "volume": 305.0}, {"date": "2021-05-04", "close": 622.7502, "volume": 318.0}, {"date": "2021-05-05", "close": 604.7516, "volume": 354.0}, {"date": "2021-05-06", "close": 644.3485, "volume": 3004.0}, {"date": "2021-05-07", "close": 611.951, "volume": 855.0}, {"date": "2021-05-10", "close": 583.1533, "volume": 737.0}, {"date": "2021-05-11", "close": 581.3535, "volume": 512.0}, {"date": "2021-05-12", "close": 577.7538, "volume": 453.0}, {"date": "2021-05-13", "close": 557.9554, "volume": 475.0}, {"date": "2021-05-14", "close": 602.9518, "volume": 902.0}, {"date": "2021-05-17", "close": 592.1526, "volume": 304.0}, {"date": "2021-05-18", "close": 610.1512, "volume": 303.0}, {"date": "2021-05-19", "close": 604.7516, "volume": 480.0}, {"date": "2021-05-20", "close": 597.5522, "volume": 536.0}, {"date": "2021-05-21", "close": 644.3485, "volume": 1894.0}, {"date": "2021-05-24", "close": 680.3456, "volume": 2251.0}, {"date": "2021-05-25", "close": 691.1447, "volume": 1879.0}, {"date": "2021-05-26", "close": 700.144, "volume": 1398.0}, {"date": "2021-05-27", "close": 732.5414, "volume": 1894.0}, {"date": "2021-05-28", "close": 725.342, "volume": 561.0}, {"date": "2021-06-01", "close": 710.9431, "volume": 835.0}, {"date": "2021-06-02", "close": 739.7408, "volume": 665.0}, {"date": "2021-06-03", "close": 737.941, "volume": 551.0}, {"date": "2021-06-04", "close": 736.1411, "volume": 277.0}, {"date": "2021-06-07", "close": 728.9417, "volume": 343.0}, {"date": "2021-06-08", "close": 716.3427, "volume": 433.0}, {"date": "2021-06-09", "close": 736.1411, "volume": 298.0}, {"date": "2021-06-10", "close": 719.9424, "volume": 282.0}, {"date": "2021-06-11", "close": 737.941, "volume": 265.0}, {"date": "2021-06-14", "close": 730.7415, "volume": 189.0}, {"date": "2021-06-15", "close": 701.9438, "volume": 399.0}, {"date": "2021-06-16", "close": 705.5436, "volume": 664.0}, {"date": "2021-06-17", "close": 714.5428, "volume": 634.0}, {"date": "2021-06-18", "close": 739.7408, "volume": 2447.0}, {"date": "2021-06-21", "close": 732.5414, "volume": 570.0}, {"date": "2021-06-22", "close": 716.3427, "volume": 459.0}, {"date": "2021-06-23", "close": 703.7437, "volume": 473.0}, {"date": "2021-06-24", "close": 716.3427, "volume": 429.0}, {"date": "2021-06-25", "close": 719.9424, "volume": 273.0}, {"date": "2021-06-28", "close": 700.144, "volume": 148.0}, {"date": "2021-06-29", "close": 692.9446, "volume": 100.0}, {"date": "2021-06-30", "close": 683.9453, "volume": 551.0}, {"date": "2021-07-01", "close": 676.7459, "volume": 321.0}, {"date": "2021-07-02", "close": 662.347, "volume": 202.0}, {"date": "2021-07-06", "close": 647.9482, "volume": 365.0}, {"date": "2021-07-07", "close": 626.3499, "volume": 400.0}, {"date": "2021-07-08", "close": 619.1505, "volume": 153.0}, {"date": "2021-07-09", "close": 635.3492, "volume": 253.0}, {"date": "2021-07-12", "close": 629.9496, "volume": 333.0}, {"date": "2021-07-13", "close": 637.149, "volume": 2091.0}, {"date": "2021-07-14", "close": 619.1505, "volume": 674.0}, {"date": "2021-07-15", "close": 574.1541, "volume": 773.0}, {"date": "2021-07-16", "close": 563.3549, "volume": 587.0}, {"date": "2021-07-19", "close": 565.1548, "volume": 320.0}, {"date": "2021-07-20", "close": 583.1533, "volume": 309.0}, {"date": "2021-07-21", "close": 593.9525, "volume": 179.0}, {"date": "2021-07-22", "close": 626.3499, "volume": 1441.0}, {"date": "2021-07-23", "close": 588.5529, "volume": 401.0}, {"date": "2021-07-26", "close": 601.1519, "volume": 467.0}, {"date": "2021-07-27", "close": 577.7538, "volume": 458.0}, {"date": "2021-07-28", "close": 581.3535, "volume": 803.0}, {"date": "2021-07-29", "close": 577.7538, "volume": 421.0}, {"date": "2021-07-30", "close": 575.9539, "volume": 168.0}, {"date": "2021-08-02", "close": 593.9525, "volume": 255.0}, {"date": "2021-08-03", "close": 572.3542, "volume": 270.0}, {"date": "2021-08-04", "close": 572.3542, "volume": 112.0}, {"date": "2021-08-05", "close": 574.1541, "volume": 69.0}, {"date": "2021-08-06", "close": 601.1519, "volume": 267.0}, {"date": "2021-08-09", "close": 595.7523, "volume": 76.0}, {"date": "2021-08-10", "close": 604.7516, "volume": 446.0}, {"date": "2021-08-11", "close": 593.9525, "volume": 190.0}, {"date": "2021-08-12", "close": 577.7538, "volume": 207.0}, {"date": "2021-08-13", "close": 559.7552, "volume": 357.0}, {"date": "2021-08-16", "close": 548.9561, "volume": 745.0}, {"date": "2021-08-17", "close": 518.3585, "volume": 938.0}, {"date": "2021-08-18", "close": 539.9568, "volume": 513.0}, {"date": "2021-08-19", "close": 530.9575, "volume": 399.0}, {"date": "2021-08-20", "close": 529.1577, "volume": 278.0}, {"date": "2021-08-23", "close": 550.7559, "volume": 279.0}, {"date": "2021-08-24", "close": 556.1555, "volume": 145.0}, {"date": "2021-08-25", "close": 572.3542, "volume": 344.0}, {"date": "2021-08-26", "close": 586.7531, "volume": 187.0}, {"date": "2021-08-27", "close": 577.7538, "volume": 273.0}, {"date": "2021-08-30", "close": 566.9546, "volume": 213.0}, {"date": "2021-08-31", "close": 568.7545, "volume": 170.0}, {"date": "2021-09-01", "close": 568.7545, "volume": 74.0}, {"date": "2021-09-02", "close": 601.1519, "volume": 638.0}, {"date": "2021-09-03", "close": 588.5529, "volume": 229.0}, {"date": "2021-09-07", "close": 588.5529, "volume": 177.0}, {"date": "2021-09-08", "close": 566.9546, "volume": 145.0}, {"date": "2021-09-09", "close": 574.1541, "volume": 779.0}, {"date": "2021-09-10", "close": 563.3549, "volume": 315.0}, {"date": "2021-09-13", "close": 552.5558, "volume": 480.0}, {"date": "2021-09-14", "close": 556.1555, "volume": 182.0}, {"date": "2021-09-15", "close": 579.5536, "volume": 356.0}, {"date": "2021-09-16", "close": 586.7531, "volume": 545.0}, {"date": "2021-09-17", "close": 581.3535, "volume": 173.0}, {"date": "2021-09-20", "close": 545.3564, "volume": 307.0}, {"date": "2021-09-21", "close": 637.149, "volume": 129183.0}, {"date": "2021-09-22", "close": 613.7509, "volume": 4349.0}, {"date": "2021-09-23", "close": 620.9503, "volume": 1953.0}, {"date": "2021-09-24", "close": 631.7495, "volume": 1073.0}, {"date": "2021-09-27", "close": 651.5479, "volume": 1047.0}, {"date": "2021-09-28", "close": 638.9489, "volume": 650.0}, {"date": "2021-09-29", "close": 613.7509, "volume": 496.0}, {"date": "2021-09-30", "close": 633.5493, "volume": 513.0}, {"date": "2021-10-01", "close": 640.7487, "volume": 1500.0}, {"date": "2021-10-04", "close": 626.3499, "volume": 598.0}, {"date": "2021-10-05", "close": 611.951, "volume": 364.0}, {"date": "2021-10-06", "close": 606.5515, "volume": 227.0}, {"date": "2021-10-07", "close": 604.7516, "volume": 258.0}, {"date": "2021-10-08", "close": 604.7516, "volume": 151.0}, {"date": "2021-10-11", "close": 572.3542, "volume": 588.0}, {"date": "2021-10-12", "close": 574.1541, "volume": 207.0}, {"date": "2021-10-13", "close": 593.9525, "volume": 467.0}, {"date": "2021-10-14", "close": 581.3535, "volume": 206.0}, {"date": "2021-10-15", "close": 581.3535, "volume": 118.0}, {"date": "2021-10-18", "close": 574.1541, "volume": 121.0}, {"date": "2021-10-19", "close": 566.9546, "volume": 228.0}, {"date": "2021-10-20", "close": 574.1541, "volume": 251.0}, {"date": "2021-10-21", "close": 575.9539, "volume": 277.0}, {"date": "2021-10-22", "close": 548.9561, "volume": 327.0}, {"date": "2021-10-25", "close": 559.7552, "volume": 272.0}, {"date": "2021-10-26", "close": 556.1555, "volume": 226.0}, {"date": "2021-10-27", "close": 552.5558, "volume": 189.0}, {"date": "2021-10-28", "close": 561.5551, "volume": 115.0}, {"date": "2021-10-29", "close": 570.5544, "volume": 210.0}, {"date": "2021-11-01", "close": 566.9546, "volume": 189.0}, {"date": "2021-11-02", "close": 566.9546, "volume": 247.0}, {"date": "2021-11-03", "close": 575.9539, "volume": 125.0}, {"date": "2021-11-04", "close": 557.9554, "volume": 328.0}, {"date": "2021-11-05", "close": 565.1548, "volume": 133.0}, {"date": "2021-11-08", "close": 554.3557, "volume": 345.0}, {"date": "2021-11-09", "close": 554.3557, "volume": 120.0}, {"date": "2021-11-10", "close": 552.5558, "volume": 223.0}, {"date": "2021-11-11", "close": 557.9554, "volume": 315.0}, {"date": "2021-11-12", "close": 550.7559, "volume": 302.0}, {"date": "2021-11-15", "close": 557.9554, "volume": 420.0}, {"date": "2021-11-16", "close": 505.7595, "volume": 1683.0}, {"date": "2021-11-17", "close": 505.7595, "volume": 794.0}, {"date": "2021-11-18", "close": 489.5608, "volume": 750.0}, {"date": "2021-11-19", "close": 491.3607, "volume": 162.0}, {"date": "2021-11-22", "close": 478.7617, "volume": 409.0}, {"date": "2021-11-23", "close": 469.7624, "volume": 424.0}, {"date": "2021-11-24", "close": 462.563, "volume": 386.0}, {"date": "2021-11-26", "close": 458.9633, "volume": 225.0}, {"date": "2021-11-29", "close": 449.964, "volume": 734.0}, {"date": "2021-11-30", "close": 442.7646, "volume": 707.0}, {"date": "2021-12-01", "close": 428.3657, "volume": 299.0}, {"date": "2021-12-02", "close": 430.1656, "volume": 176.0}, {"date": "2021-12-03", "close": 415.7667, "volume": 450.0}, {"date": "2021-12-06", "close": 421.1663, "volume": 160.0}, {"date": "2021-12-07", "close": 446.3643, "volume": 309.0}, {"date": "2021-12-08", "close": 439.1649, "volume": 225.0}, {"date": "2021-12-09", "close": 444.5644, "volume": 46.0}, {"date": "2021-12-10", "close": 431.9654, "volume": 114.0}, {"date": "2021-12-13", "close": 417.5666, "volume": 334.0}, {"date": "2021-12-14", "close": 408.5673, "volume": 137.0}, {"date": "2021-12-15", "close": 399.568, "volume": 426.0}, {"date": "2021-12-16", "close": 410.3672, "volume": 116.0}, {"date": "2021-12-17", "close": 412.167, "volume": 159.0}, {"date": "2021-12-20", "close": 404.9676, "volume": 215.0}, {"date": "2021-12-21", "close": 399.568, "volume": 396.0}, {"date": "2021-12-22", "close": 426.5659, "volume": 427.0}, {"date": "2021-12-23", "close": 417.5666, "volume": 352.0}, {"date": "2021-12-27", "close": 408.5673, "volume": 234.0}, {"date": "2021-12-28", "close": 406.7675, "volume": 194.0}, {"date": "2021-12-29", "close": 386.969, "volume": 358.0}, {"date": "2021-12-30", "close": 394.1685, "volume": 256.0}, {"date": "2021-12-31", "close": 397.7682, "volume": 439.0}, {"date": "2022-01-03", "close": 397.7682, "volume": 109.0}, {"date": "2022-01-04", "close": 403.1677, "volume": 101.0}, {"date": "2022-01-05", "close": 397.7682, "volume": 186.0}, {"date": "2022-01-06", "close": 404.9676, "volume": 292.0}, {"date": "2022-01-07", "close": 408.5673, "volume": 68.0}, {"date": "2022-01-10", "close": 390.5688, "volume": 227.0}, {"date": "2022-01-11", "close": 426.5659, "volume": 349.0}, {"date": "2022-01-12", "close": 422.9662, "volume": 72.0}, {"date": "2022-01-13", "close": 412.167, "volume": 159.0}, {"date": "2022-01-14", "close": 394.1685, "volume": 328.0}, {"date": "2022-01-18", "close": 392.3686, "volume": 125.0}, {"date": "2022-01-19", "close": 394.1685, "volume": 197.0}, {"date": "2022-01-20", "close": 397.7682, "volume": 71.0}, {"date": "2022-01-21", "close": 371.6703, "volume": 488.0}, {"date": "2022-01-24", "close": 370.7703, "volume": 356.0}, {"date": "2022-01-25", "close": 372.5702, "volume": 68.0}, {"date": "2022-01-26", "close": 372.5702, "volume": 123.0}, {"date": "2022-01-27", "close": 368.9705, "volume": 103.0}, {"date": "2022-01-28", "close": 381.5695, "volume": 106.0}, {"date": "2022-01-31", "close": 394.1685, "volume": 68.0}, {"date": "2022-02-01", "close": 397.7682, "volume": 162.0}, {"date": "2022-02-02", "close": 399.568, "volume": 32.0}, {"date": "2022-02-03", "close": 385.1692, "volume": 234.0}, {"date": "2022-02-04", "close": 376.1699, "volume": 125.0}, {"date": "2022-02-07", "close": 376.1699, "volume": 108.0}, {"date": "2022-02-08", "close": 379.7696, "volume": 46.0}, {"date": "2022-02-09", "close": 394.6724, "volume": 69.0}, {"date": "2022-02-10", "close": 401.3679, "volume": 50.0}, {"date": "2022-02-11", "close": 395.9683, "volume": 282.0}, {"date": "2022-02-14", "close": 383.3693, "volume": 85.0}, {"date": "2022-02-15", "close": 383.3693, "volume": 168.0}, {"date": "2022-02-16", "close": 387.761, "volume": 110.0}, {"date": "2022-02-17", "close": 386.969, "volume": 111.0}, {"date": "2022-02-18", "close": 375.486, "volume": 129.0}, {"date": "2022-02-22", "close": 367.1706, "volume": 78.0}, {"date": "2022-02-23", "close": 368.9705, "volume": 70.0}, {"date": "2022-02-24", "close": 401.3679, "volume": 827.0}, {"date": "2022-02-25", "close": 415.7667, "volume": 1242.0}, {"date": "2022-02-28", "close": 397.7682, "volume": 336.0}, {"date": "2022-03-01", "close": 403.1677, "volume": 537.0}, {"date": "2022-03-02", "close": 406.7675, "volume": 335.0}, {"date": "2022-03-03", "close": 400.468, "volume": 273.0}, {"date": "2022-03-04", "close": 383.3693, "volume": 174.0}, {"date": "2022-03-07", "close": 385.1692, "volume": 120.0}, {"date": "2022-03-08", "close": 507.5594, "volume": 4041.0}, {"date": "2022-03-09", "close": 444.5644, "volume": 1462.0}, {"date": "2022-03-10", "close": 424.766, "volume": 295.0}, {"date": "2022-03-11", "close": 386.969, "volume": 334.0}, {"date": "2022-03-14", "close": 399.568, "volume": 260.0}, {"date": "2022-03-15", "close": 388.7689, "volume": 148.0}, {"date": "2022-03-16", "close": 394.1685, "volume": 126.0}, {"date": "2022-03-17", "close": 415.7667, "volume": 265.0}, {"date": "2022-03-18", "close": 417.5666, "volume": 67.0}, {"date": "2022-03-21", "close": 477.8618, "volume": 10299.0}, {"date": "2022-03-22", "close": 455.3636, "volume": 1430.0}, {"date": "2022-03-23", "close": 440.9647, "volume": 1749.0}, {"date": "2022-03-24", "close": 462.563, "volume": 350.0}, {"date": "2022-03-25", "close": 449.964, "volume": 243.0}, {"date": "2022-03-28", "close": 449.964, "volume": 873.0}, {"date": "2022-03-29", "close": 440.9647, "volume": 545.0}, {"date": "2022-03-30", "close": 435.5652, "volume": 210.0}, {"date": "2022-03-31", "close": 431.9654, "volume": 59.0}, {"date": "2022-04-01", "close": 422.9662, "volume": 87.0}, {"date": "2022-04-04", "close": 410.3672, "volume": 301.0}, {"date": "2022-04-05", "close": 408.5673, "volume": 103.0}, {"date": "2022-04-06", "close": 406.7675, "volume": 64.0}, {"date": "2022-04-07", "close": 397.7682, "volume": 83.0}, {"date": "2022-04-08", "close": 392.3686, "volume": 99.0}, {"date": "2022-04-11", "close": 381.5695, "volume": 88.0}, {"date": "2022-04-12", "close": 377.9698, "volume": 140.0}, {"date": "2022-04-13", "close": 388.7689, "volume": 169.0}, {"date": "2022-04-14", "close": 379.7696, "volume": 126.0}, {"date": "2022-04-18", "close": 388.7689, "volume": 86.0}, {"date": "2022-04-19", "close": 390.5688, "volume": 313.0}, {"date": "2022-04-20", "close": 394.6904, "volume": 26.0}, {"date": "2022-04-21", "close": 385.1692, "volume": 95.0}, {"date": "2022-04-22", "close": 392.3686, "volume": 73.0}, {"date": "2022-04-25", "close": 363.5709, "volume": 283.0}, {"date": "2022-04-26", "close": 386.969, "volume": 217.0}, {"date": "2022-04-27", "close": 377.9698, "volume": 80.0}, {"date": "2022-04-28", "close": 386.969, "volume": 116.0}, {"date": "2022-04-29", "close": 383.3693, "volume": 104.0}, {"date": "2022-05-02", "close": 383.3693, "volume": 124.0}, {"date": "2022-05-03", "close": 386.969, "volume": 25.0}, {"date": "2022-05-04", "close": 386.969, "volume": 280.0}, {"date": "2022-05-05", "close": 378.0058, "volume": 36.0}, {"date": "2022-05-06", "close": 380.9755, "volume": 30.0}, {"date": "2022-05-09", "close": 376.1699, "volume": 238.0}, {"date": "2022-05-10", "close": 373.8481, "volume": 59.0}, {"date": "2022-05-11", "close": 349.514, "volume": 291.0}, {"date": "2022-05-12", "close": 350.9719, "volume": 182.0}, {"date": "2022-05-13", "close": 361.7711, "volume": 176.0}, {"date": "2022-05-16", "close": 379.7696, "volume": 115.0}, {"date": "2022-05-17", "close": 354.5716, "volume": 162.0}, {"date": "2022-05-18", "close": 350.9719, "volume": 24.0}, {"date": "2022-05-19", "close": 340.1728, "volume": 178.0}, {"date": "2022-05-20", "close": 340.1728, "volume": 43.0}, {"date": "2022-05-23", "close": 339.2729, "volume": 39.0}, {"date": "2022-05-24", "close": 336.5731, "volume": 142.0}, {"date": "2022-05-25", "close": 327.5558, "volume": 114.0}, {"date": "2022-05-26", "close": 327.5738, "volume": 95.0}, {"date": "2022-05-27", "close": 334.7732, "volume": 152.0}, {"date": "2022-05-31", "close": 334.7732, "volume": 38.0}, {"date": "2022-06-01", "close": 338.3549, "volume": 59.0}, {"date": "2022-06-02", "close": 331.1735, "volume": 52.0}, {"date": "2022-06-03", "close": 327.5738, "volume": 66.0}, {"date": "2022-06-06", "close": 325.7739, "volume": 169.0}, {"date": "2022-06-07", "close": 327.5738, "volume": 137.0}, {"date": "2022-06-08", "close": 354.5716, "volume": 110.0}, {"date": "2022-06-09", "close": 333.8733, "volume": 50.0}, {"date": "2022-06-10", "close": 327.3578, "volume": 20.0}, {"date": "2022-06-13", "close": 307.7754, "volume": 206.0}, {"date": "2022-06-14", "close": 302.3758, "volume": 182.0}, {"date": "2022-06-15", "close": 296.9762, "volume": 91.0}, {"date": "2022-06-16", "close": 291.5767, "volume": 46.0}, {"date": "2022-06-17", "close": 293.3765, "volume": 82.0}, {"date": "2022-06-21", "close": 305.9755, "volume": 107.0}, {"date": "2022-06-22", "close": 300.576, "volume": 21.0}, {"date": "2022-06-23", "close": 305.9755, "volume": 25.0}, {"date": "2022-06-24", "close": 318.5745, "volume": 65.0}, {"date": "2022-06-27", "close": 325.7739, "volume": 68.0}, {"date": "2022-06-28", "close": 325.7739, "volume": 32.0}, {"date": "2022-06-29", "close": 323.9741, "volume": 17.0}, {"date": "2022-06-30", "close": 318.5745, "volume": 38.0}, {"date": "2022-07-01", "close": 323.9741, "volume": 63.0}, {"date": "2022-07-05", "close": 309.5752, "volume": 64.0}, {"date": "2022-07-06", "close": 298.7761, "volume": 53.0}, {"date": "2022-07-07", "close": 300.576, "volume": 67.0}, {"date": "2022-07-08", "close": 311.3751, "volume": 20.0}, {"date": "2022-07-11", "close": 309.5752, "volume": 9.0}, {"date": "2022-07-12", "close": 318.5745, "volume": 14.0}, {"date": "2022-07-13", "close": 312.275, "volume": 20.0}, {"date": "2022-07-14", "close": 302.3758, "volume": 33.0}, {"date": "2022-07-15", "close": 302.3758, "volume": 6.0}, {"date": "2022-07-18", "close": 326.6739, "volume": 68.0}, {"date": "2022-07-19", "close": 334.7732, "volume": 87.0}, {"date": "2022-07-20", "close": 332.9734, "volume": 34.0}, {"date": "2022-07-21", "close": 338.3729, "volume": 21.0}, {"date": "2022-07-22", "close": 338.3729, "volume": 52.0}, {"date": "2022-07-25", "close": 338.3729, "volume": 13.0}, {"date": "2022-07-26", "close": 300.576, "volume": 187.0}, {"date": "2022-07-27", "close": 300.576, "volume": 70.0}, {"date": "2022-07-28", "close": 311.3751, "volume": 31.0}, {"date": "2022-07-29", "close": 323.9741, "volume": 60.0}, {"date": "2022-08-01", "close": 332.9734, "volume": 17.0}, {"date": "2022-08-02", "close": 347.3722, "volume": 31.0}, {"date": "2022-08-03", "close": 359.9712, "volume": 127.0}, {"date": "2022-08-04", "close": 356.3715, "volume": 117.0}, {"date": "2022-08-05", "close": 359.9712, "volume": 73.0}, {"date": "2022-08-08", "close": 365.3708, "volume": 112.0}, {"date": "2022-08-09", "close": 365.3708, "volume": 34.0}, {"date": "2022-08-10", "close": 368.9705, "volume": 37.0}, {"date": "2022-08-11", "close": 390.5508, "volume": 270.0}, {"date": "2022-08-12", "close": 331.1735, "volume": 609.0}, {"date": "2022-08-15", "close": 323.9741, "volume": 196.0}, {"date": "2022-08-16", "close": 316.7747, "volume": 26.0}, {"date": "2022-08-17", "close": 302.3758, "volume": 297.0}, {"date": "2022-08-18", "close": 316.7747, "volume": 30.0}, {"date": "2022-08-19", "close": 313.4989, "volume": 21.0}, {"date": "2022-08-22", "close": 309.5752, "volume": 43.0}, {"date": "2022-08-23", "close": 304.1757, "volume": 26.0}, {"date": "2022-08-24", "close": 307.7754, "volume": 92.0}, {"date": "2022-08-25", "close": 309.5752, "volume": 21.0}, {"date": "2022-08-26", "close": 310.4752, "volume": 27.0}, {"date": "2022-08-29", "close": 307.7754, "volume": 38.0}, {"date": "2022-08-30", "close": 306.1375, "volume": 12.0}, {"date": "2022-08-31", "close": 305.9755, "volume": 71.0}, {"date": "2022-09-01", "close": 304.1937, "volume": 28.0}, {"date": "2022-09-02", "close": 304.1757, "volume": 10.0}, {"date": "2022-09-06", "close": 289.7768, "volume": 99.0}, {"date": "2022-09-07", "close": 287.761, "volume": 175.0}, {"date": "2022-09-08", "close": 280.7775, "volume": 277.0}, {"date": "2022-09-09", "close": 282.2354, "volume": 47.0}, {"date": "2022-09-12", "close": 282.5774, "volume": 71.0}, {"date": "2022-09-13", "close": 291.5767, "volume": 37.0}, {"date": "2022-09-14", "close": 287.977, "volume": 43.0}, {"date": "2022-09-15", "close": 304.1757, "volume": 36.0}, {"date": "2022-09-16", "close": 313.1749, "volume": 104.0}, {"date": "2022-09-19", "close": 307.7754, "volume": 26.0}, {"date": "2022-09-20", "close": 296.9762, "volume": 34.0}, {"date": "2022-09-21", "close": 287.977, "volume": 27.0}, {"date": "2022-09-22", "close": 291.4147, "volume": 66.0}, {"date": "2022-09-23", "close": 277.1778, "volume": 124.0}, {"date": "2022-09-26", "close": 268.1785, "volume": 30.0}, {"date": "2022-09-27", "close": 260.9791, "volume": 51.0}, {"date": "2022-09-28", "close": 266.3787, "volume": 23.0}, {"date": "2022-09-29", "close": 271.7783, "volume": 36.0}, {"date": "2022-09-30", "close": 275.378, "volume": 25.0}, {"date": "2022-10-03", "close": 283.7473, "volume": 32.0}, {"date": "2022-10-04", "close": 293.3765, "volume": 64.0}, {"date": "2022-10-05", "close": 287.977, "volume": 5.0}, {"date": "2022-10-06", "close": 301.4939, "volume": 20.0}, {"date": "2022-10-07", "close": 284.3772, "volume": 36.0}, {"date": "2022-10-10", "close": 291.3787, "volume": 13.0}, {"date": "2022-10-11", "close": 284.3772, "volume": 11.0}, {"date": "2022-10-12", "close": 270.8063, "volume": 73.0}, {"date": "2022-10-13", "close": 273.5961, "volume": 12.0}, {"date": "2022-10-14", "close": 273.1641, "volume": 5.0}, {"date": "2022-10-17", "close": 279.1217, "volume": 28.0}, {"date": "2022-10-18", "close": 278.9777, "volume": 42.0}, {"date": "2022-10-19", "close": 280.7775, "volume": 44.0}, {"date": "2022-10-20", "close": 290.6767, "volume": 18.0}, {"date": "2022-10-21", "close": 287.977, "volume": 14.0}, {"date": "2022-10-24", "close": 302.3758, "volume": 79.0}, {"date": "2022-10-25", "close": 295.1764, "volume": 17.0}, {"date": "2022-10-26", "close": 282.5774, "volume": 42.0}, {"date": "2022-10-27", "close": 283.4773, "volume": 28.0}, {"date": "2022-10-28", "close": 291.5767, "volume": 55.0}, {"date": "2022-10-31", "close": 280.7775, "volume": 45.0}, {"date": "2022-11-01", "close": 286.1771, "volume": 9.0}, {"date": "2022-11-02", "close": 286.1771, "volume": 25.0}, {"date": "2022-11-03", "close": 291.5587, "volume": 36.0}, {"date": "2022-11-04", "close": 282.5774, "volume": 18.0}, {"date": "2022-11-07", "close": 280.7775, "volume": 168.0}, {"date": "2022-11-08", "close": 275.378, "volume": 61.0}, {"date": "2022-11-09", "close": 255.5796, "volume": 179.0}, {"date": "2022-11-10", "close": 257.9014, "volume": 67.0}, {"date": "2022-11-11", "close": 259.1793, "volume": 122.0}, {"date": "2022-11-14", "close": 280.7775, "volume": 167.0}, {"date": "2022-11-15", "close": 214.1829, "volume": 650.0}, {"date": "2022-11-16", "close": 190.7847, "volume": 262.0}, {"date": "2022-11-17", "close": 183.5853, "volume": 92.0}, {"date": "2022-11-18", "close": 188.9849, "volume": 26.0}, {"date": "2022-11-21", "close": 181.7855, "volume": 65.0}, {"date": "2022-11-22", "close": 194.3844, "volume": 166.0}, {"date": "2022-11-23", "close": 190.9287, "volume": 78.0}, {"date": "2022-11-25", "close": 189.2549, "volume": 79.0}, {"date": "2022-11-28", "close": 182.6854, "volume": 30.0}, {"date": "2022-11-29", "close": 178.4017, "volume": 19.0}, {"date": "2022-11-30", "close": 167.3866, "volume": 124.0}, {"date": "2022-12-01", "close": 175.018, "volume": 63.0}, {"date": "2022-12-02", "close": 179.9676, "volume": 69.0}, {"date": "2022-12-05", "close": 171.5607, "volume": 101.0}, {"date": "2022-12-06", "close": 163.7869, "volume": 37.0}, {"date": "2022-12-07", "close": 155.2016, "volume": 102.0}, {"date": "2022-12-08", "close": 156.5875, "volume": 143.0}, {"date": "2022-12-09", "close": 152.3938, "volume": 67.0}, {"date": "2022-12-12", "close": 143.9885, "volume": 163.0}, {"date": "2022-12-13", "close": 142.7106, "volume": 64.0}, {"date": "2022-12-14", "close": 142.1886, "volume": 92.0}, {"date": "2022-12-15", "close": 143.9885, "volume": 107.0}, {"date": "2022-12-16", "close": 143.9705, "volume": 63.0}, {"date": "2022-12-19", "close": 136.2491, "volume": 249.0}, {"date": "2022-12-20", "close": 131.9294, "volume": 158.0}, {"date": "2022-12-21", "close": 121.5983, "volume": 100.0}, {"date": "2022-12-22", "close": 120.1584, "volume": 359.0}, {"date": "2022-12-23", "close": 108.1174, "volume": 368.0}, {"date": "2022-12-27", "close": 100.7919, "volume": 304.0}, {"date": "2022-12-28", "close": 97.1922, "volume": 636.0}, {"date": "2022-12-29", "close": 100.7919, "volume": 143.0}, {"date": "2022-12-30", "close": 105.3098, "volume": 265.0}, {"date": "2023-01-03", "close": 115.1008, "volume": 89.0}, {"date": "2023-01-04", "close": 127.9878, "volume": 131.0}, {"date": "2023-01-05", "close": 131.3715, "volume": 133.0}, {"date": "2023-01-06", "close": 127.4658, "volume": 35.0}, {"date": "2023-01-09", "close": 128.6357, "volume": 63.0}, {"date": "2023-01-10", "close": 137.905, "volume": 204.0}, {"date": "2023-01-11", "close": 141.8287, "volume": 82.0}, {"date": "2023-01-12", "close": 139.5409, "volume": 139.0}, {"date": "2023-01-13", "close": 132.2428, "volume": 199.0}, {"date": "2023-01-17", "close": 137.905, "volume": 81.0}, {"date": "2023-01-18", "close": 137.545, "volume": 204.0}, {"date": "2023-01-19", "close": 137.689, "volume": 25.0}, {"date": "2023-01-20", "close": 136.7711, "volume": 101.0}, {"date": "2023-01-23", "close": 138.6069, "volume": 56.0}, {"date": "2023-01-24", "close": 139.8848, "volume": 60.0}, {"date": "2023-01-25", "close": 141.7027, "volume": 54.0}, {"date": "2023-01-26", "close": 139.7048, "volume": 79.0}, {"date": "2023-01-27", "close": 143.8085, "volume": 131.0}, {"date": "2023-01-30", "close": 143.8085, "volume": 62.0}, {"date": "2023-01-31", "close": 147.5882, "volume": 197.0}, {"date": "2023-02-01", "close": 145.7883, "volume": 190.0}, {"date": "2023-02-02", "close": 152.4658, "volume": 86.0}, {"date": "2023-02-03", "close": 147.5882, "volume": 119.0}, {"date": "2023-02-06", "close": 152.9878, "volume": 87.0}, {"date": "2023-02-07", "close": 152.9878, "volume": 85.0}, {"date": "2023-02-08", "close": 154.7876, "volume": 12.0}, {"date": "2023-02-09", "close": 149.406, "volume": 37.0}, {"date": "2023-02-10", "close": 142.1886, "volume": 123.0}, {"date": "2023-02-13", "close": 147.5882, "volume": 112.0}, {"date": "2023-02-14", "close": 147.5702, "volume": 22.0}, {"date": "2023-02-15", "close": 147.1022, "volume": 101.0}, {"date": "2023-02-16", "close": 147.3002, "volume": 37.0}, {"date": "2023-02-17", "close": 145.7523, "volume": 16.0}, {"date": "2023-02-21", "close": 139.8668, "volume": 70.0}, {"date": "2023-02-22", "close": 130.9035, "volume": 57.0}, {"date": "2023-02-23", "close": 136.7711, "volume": 42.0}, {"date": "2023-02-24", "close": 128.0418, "volume": 109.0}, {"date": "2023-02-27", "close": 133.0274, "volume": 106.0}, {"date": "2023-02-28", "close": 131.3895, "volume": 76.0}, {"date": "2023-03-01", "close": 116.9906, "volume": 75.0}, {"date": "2023-03-02", "close": 122.3902, "volume": 39.0}, {"date": "2023-03-03", "close": 129.5896, "volume": 22.0}, {"date": "2023-03-06", "close": 134.9892, "volume": 66.0}, {"date": "2023-03-07", "close": 134.2693, "volume": 290.0}, {"date": "2023-03-08", "close": 136.7891, "volume": 26.0}, {"date": "2023-03-09", "close": 136.7891, "volume": 42.0}, {"date": "2023-03-10", "close": 132.6314, "volume": 52.0}, {"date": "2023-03-13", "close": 133.1893, "volume": 36.0}, {"date": "2023-03-14", "close": 134.9892, "volume": 40.0}, {"date": "2023-03-15", "close": 138.5889, "volume": 50.0}, {"date": "2023-03-16", "close": 140.7847, "volume": 22.0}, {"date": "2023-03-17", "close": 140.3888, "volume": 139.0}, {"date": "2023-03-20", "close": 143.3045, "volume": 108.0}, {"date": "2023-03-21", "close": 140.3888, "volume": 22.0}, {"date": "2023-03-22", "close": 146.6883, "volume": 53.0}, {"date": "2023-03-23", "close": 145.3024, "volume": 43.0}, {"date": "2023-03-24", "close": 138.5889, "volume": 47.0}, {"date": "2023-03-27", "close": 144.8884, "volume": 34.0}, {"date": "2023-03-28", "close": 140.3888, "volume": 26.0}, {"date": "2023-03-29", "close": 134.9892, "volume": 93.0}, {"date": "2023-03-30", "close": 130.7775, "volume": 30.0}, {"date": "2023-03-31", "close": 125.9899, "volume": 174.0}, {"date": "2023-04-03", "close": 126.8378, "volume": 20.0}, {"date": "2023-04-04", "close": 138.5889, "volume": 146.0}, {"date": "2023-04-05", "close": 142.1886, "volume": 23.0}, {"date": "2023-04-06", "close": 143.9885, "volume": 89.0}, {"date": "2023-04-10", "close": 147.5882, "volume": 156.0}, {"date": "2023-04-11", "close": 147.5882, "volume": 54.0}, {"date": "2023-04-12", "close": 150.7019, "volume": 171.0}, {"date": "2023-04-13", "close": 150.7019, "volume": 30.0}, {"date": "2023-04-14", "close": 149.388, "volume": 46.0}, {"date": "2023-04-17", "close": 146.6883, "volume": 30.0}, {"date": "2023-04-18", "close": 142.1886, "volume": 43.0}, {"date": "2023-04-19", "close": 142.1886, "volume": 49.0}, {"date": "2023-04-20", "close": 138.5889, "volume": 75.0}, {"date": "2023-04-21", "close": 142.1886, "volume": 19.0}, {"date": "2023-04-24", "close": 139.2909, "volume": 105.0}, {"date": "2023-04-25", "close": 129.5896, "volume": 147.0}, {"date": "2023-04-26", "close": 129.8596, "volume": 25.0}, {"date": "2023-04-27", "close": 121.6703, "volume": 53.0}, {"date": "2023-04-28", "close": 118.7905, "volume": 17.0}, {"date": "2023-05-01", "close": 111.5911, "volume": 105.0}, {"date": "2023-05-02", "close": 115.1908, "volume": 13.0}, {"date": "2023-05-03", "close": 116.2705, "volume": 110.0}, {"date": "2023-05-04", "close": 116.6127, "volume": 35.0}, {"date": "2023-05-05", "close": 125.9899, "volume": 248.0}, {"date": "2023-05-08", "close": 119.9784, "volume": 108.0}, {"date": "2023-05-09", "close": 116.9906, "volume": 30.0}, {"date": "2023-05-10", "close": 117.0086, "volume": 60.0}, {"date": "2023-05-11", "close": 124.1901, "volume": 3.0}, {"date": "2023-05-12", "close": 120.5904, "volume": 46.0}, {"date": "2023-05-15", "close": 117.0086, "volume": 77.0}, {"date": "2023-05-16", "close": 131.3895, "volume": 598.0}, {"date": "2023-05-17", "close": 123.2541, "volume": 272.0}, {"date": "2023-05-18", "close": 124.0011, "volume": 20.0}, {"date": "2023-05-19", "close": 141.4507, "volume": 349.0}, {"date": "2023-05-22", "close": 136.7891, "volume": 77.0}, {"date": "2023-05-23", "close": 140.3888, "volume": 60.0}, {"date": "2023-05-24", "close": 140.4968, "volume": 273.0}, {"date": "2023-05-25", "close": 143.9885, "volume": 108.0}, {"date": "2023-05-26", "close": 142.1526, "volume": 90.0}, {"date": "2023-05-30", "close": 145.7883, "volume": 39.0}, {"date": "2023-05-31", "close": 140.3888, "volume": 45.0}, {"date": "2023-06-01", "close": 140.3888, "volume": 33.0}, {"date": "2023-06-02", "close": 136.969, "volume": 110.0}, {"date": "2023-06-05", "close": 134.2693, "volume": 38.0}, {"date": "2023-06-06", "close": 133.1893, "volume": 89.0}, {"date": "2023-06-07", "close": 129.5898, "volume": 24.0}, {"date": "2023-06-08", "close": 134.2153, "volume": 72.0}, {"date": "2023-06-09", "close": 129.5896, "volume": 66.0}, {"date": "2023-06-12", "close": 134.9532, "volume": 26.0}, {"date": "2023-06-13", "close": 128.1138, "volume": 198.0}, {"date": "2023-06-14", "close": 129.5896, "volume": 38.0}, {"date": "2023-06-15", "close": 133.1533, "volume": 53.0}, {"date": "2023-06-16", "close": 128.6897, "volume": 61.0}, {"date": "2023-06-20", "close": 134.8092, "volume": 42.0}, {"date": "2023-06-21", "close": 134.7912, "volume": 44.0}, {"date": "2023-06-22", "close": 127.7898, "volume": 28.0}, {"date": "2023-06-23", "close": 131.3895, "volume": 36.0}, {"date": "2023-06-26", "close": 129.5896, "volume": 45.0}, {"date": "2023-06-27", "close": 134.0893, "volume": 66.0}, {"date": "2023-06-28", "close": 133.1893, "volume": 25.0}, {"date": "2023-06-29", "close": 134.9892, "volume": 100.0}, {"date": "2023-06-30", "close": 135.313, "volume": 41.0}, {"date": "2023-07-03", "close": 136.4703, "volume": 19.0}, {"date": "2023-07-05", "close": 136.7891, "volume": 50.0}, {"date": "2023-07-06", "close": 131.3895, "volume": 10.0}, {"date": "2023-07-07", "close": 138.4989, "volume": 81.0}, {"date": "2023-07-10", "close": 132.7034, "volume": 128.0}, {"date": "2023-07-11", "close": 139.8488, "volume": 44.0}, {"date": "2023-07-12", "close": 139.4708, "volume": 184.0}, {"date": "2023-07-13", "close": 139.4708, "volume": 36.0}, {"date": "2023-07-14", "close": 140.3888, "volume": 62.0}, {"date": "2023-07-17", "close": 138.5889, "volume": 18.0}, {"date": "2023-07-18", "close": 134.9892, "volume": 65.0}, {"date": "2023-07-19", "close": 139.3089, "volume": 111.0}, {"date": "2023-07-20", "close": 135.1692, "volume": 148.0}, {"date": "2023-07-21", "close": 133.1893, "volume": 70.0}, {"date": "2023-07-24", "close": 125.504, "volume": 66.0}, {"date": "2023-07-25", "close": 124.73, "volume": 90.0}, {"date": "2023-07-26", "close": 134.9892, "volume": 1977.0}, {"date": "2023-07-27", "close": 124.982, "volume": 342.0}, {"date": "2023-07-28", "close": 126.0079, "volume": 94.0}, {"date": "2023-07-31", "close": 126.1699, "volume": 206.0}, {"date": "2023-08-01", "close": 124.1901, "volume": 48.0}, {"date": "2023-08-02", "close": 125.27, "volume": 40.0}, {"date": "2023-08-03", "close": 116.1087, "volume": 174.0}, {"date": "2023-08-04", "close": 117.9446, "volume": 36.0}, {"date": "2023-08-07", "close": 113.9309, "volume": 125.0}, {"date": "2023-08-08", "close": 125.9719, "volume": 278.0}, {"date": "2023-08-09", "close": 118.8085, "volume": 60.0}, {"date": "2023-08-10", "close": 122.3902, "volume": 42.0}, {"date": "2023-08-11", "close": 125.09, "volume": 103.0}, {"date": "2023-08-14", "close": 115.1908, "volume": 112.0}, {"date": "2023-08-15", "close": 112.599, "volume": 1191.0}, {"date": "2023-08-16", "close": 107.1274, "volume": 14.0}, {"date": "2023-08-17", "close": 113.5709, "volume": 76.0}, {"date": "2023-08-18", "close": 113.3909, "volume": 77.0}, {"date": "2023-08-21", "close": 115.0108, "volume": 251.0}, {"date": "2023-08-22", "close": 108.4593, "volume": 44.0}, {"date": "2023-08-23", "close": 112.473, "volume": 45.0}, {"date": "2023-08-24", "close": 104.3916, "volume": 39.0}, {"date": "2023-08-25", "close": 104.3916, "volume": 36.0}, {"date": "2023-08-28", "close": 100.7919, "volume": 21.0}, {"date": "2023-08-29", "close": 96.2923, "volume": 224.0}, {"date": "2023-08-30", "close": 96.4903, "volume": 10.0}, {"date": "2023-08-31", "close": 91.7927, "volume": 147.0}, {"date": "2023-09-01", "close": 100.612, "volume": 146.0}, {"date": "2023-09-05", "close": 97.9032, "volume": 75.0}, {"date": "2023-09-06", "close": 98.4881, "volume": 19.0}, {"date": "2023-09-07", "close": 98.9921, "volume": 86.0}, {"date": "2023-09-08", "close": 98.9741, "volume": 79.0}, {"date": "2023-09-11", "close": 95.3924, "volume": 149.0}, {"date": "2023-09-12", "close": 95.3924, "volume": 52.0}, {"date": "2023-09-13", "close": 92.3146, "volume": 83.0}, {"date": "2023-09-14", "close": 90.8927, "volume": 98.0}, {"date": "2023-09-15", "close": 93.7725, "volume": 249.0}, {"date": "2023-09-18", "close": 93.2865, "volume": 85.0}, {"date": "2023-09-19", "close": 91.0547, "volume": 132.0}, {"date": "2023-09-20", "close": 89.1109, "volume": 54.0}, {"date": "2023-09-21", "close": 86.3931, "volume": 284.0}, {"date": "2023-09-22", "close": 93.5925, "volume": 80.0}, {"date": "2023-09-25", "close": 92.1812, "volume": 83.0}, {"date": "2023-09-26", "close": 93.5925, "volume": 39.0}, {"date": "2023-09-27", "close": 98.2901, "volume": 25.0}, {"date": "2023-09-28", "close": 95.7523, "volume": 54.0}, {"date": "2023-09-29", "close": 97.1742, "volume": 11.0}, {"date": "2023-10-02", "close": 90.0108, "volume": 90.0}, {"date": "2023-10-03", "close": 88.1929, "volume": 27.0}, {"date": "2023-10-04", "close": 93.3225, "volume": 39.0}, {"date": "2023-10-05", "close": 89.9928, "volume": 52.0}, {"date": "2023-10-06", "close": 92.1526, "volume": 51.0}, {"date": "2023-10-09", "close": 89.5247, "volume": 62.0}, {"date": "2023-10-10", "close": 96.8323, "volume": 59.0}, {"date": "2023-10-11", "close": 91.9726, "volume": 54.0}, {"date": "2023-10-12", "close": 92.2426, "volume": 21.0}, {"date": "2023-10-13", "close": 93.4125, "volume": 15.0}, {"date": "2023-10-16", "close": 93.6465, "volume": 90.0}, {"date": "2023-10-17", "close": 61.4651, "volume": 1264.0}, {"date": "2023-10-18", "close": 51.3859, "volume": 1150.0}, {"date": "2023-10-19", "close": 44.9964, "volume": 663.0}, {"date": "2023-10-20", "close": 39.5788, "volume": 758.0}, {"date": "2023-10-23", "close": 37.977, "volume": 1991.0}, {"date": "2023-10-24", "close": 34.3772, "volume": 561.0}, {"date": "2023-10-25", "close": 41.3967, "volume": 27080.0}, {"date": "2023-10-26", "close": 30.7235, "volume": 3830.0}, {"date": "2023-10-27", "close": 39.5968, "volume": 221834.0}, {"date": "2023-10-30", "close": 29.5176, "volume": 45084.0}, {"date": "2023-10-31", "close": 35.9611, "volume": 16333.0}, {"date": "2023-11-01", "close": 34.9892, "volume": 7792.0}, {"date": "2023-11-02", "close": 37.797, "volume": 3270.0}, {"date": "2023-11-03", "close": 37.797, "volume": 3232.0}, {"date": "2023-11-06", "close": 41.3607, "volume": 13766.0}, {"date": "2023-11-07", "close": 37.275, "volume": 3319.0}, {"date": "2023-11-08", "close": 34.0173, "volume": 1808.0}, {"date": "2023-11-09", "close": 33.4773, "volume": 1184.0}, {"date": "2023-11-10", "close": 32.4514, "volume": 1211.0}, {"date": "2023-11-13", "close": 29.1937, "volume": 3576.0}, {"date": "2023-11-14", "close": 28.0778, "volume": 3387.0}, {"date": "2023-11-15", "close": 29.6796, "volume": 1754.0}, {"date": "2023-11-16", "close": 28.9777, "volume": 1805.0}, {"date": "2023-11-17", "close": 29.4311, "volume": 2240.0}, {"date": "2023-11-20", "close": 28.2757, "volume": 1462.0}, {"date": "2023-11-21", "close": 27.5378, "volume": 1898.0}, {"date": "2023-11-22", "close": 27.1778, "volume": 2901.0}, {"date": "2023-11-24", "close": 30.4176, "volume": 2982.0}, {"date": "2023-11-27", "close": 29.5176, "volume": 2047.0}, {"date": "2023-11-28", "close": 30.5976, "volume": 5086.0}, {"date": "2023-11-29", "close": 30.5616, "volume": 4880.0}, {"date": "2023-11-30", "close": 38.6969, "volume": 70663.0}, {"date": "2023-12-01", "close": 33.4773, "volume": 15817.0}, {"date": "2023-12-04", "close": 34.3772, "volume": 16794.0}, {"date": "2023-12-05", "close": 32.3974, "volume": 4620.0}, {"date": "2023-12-06", "close": 30.3996, "volume": 4086.0}, {"date": "2023-12-07", "close": 32.3974, "volume": 5674.0}, {"date": "2023-12-08", "close": 30.3456, "volume": 4352.0}, {"date": "2023-12-11", "close": 28.2757, "volume": 9151.0}, {"date": "2023-12-12", "close": 27.8978, "volume": 1934.0}, {"date": "2023-12-13", "close": 27.3578, "volume": 1561.0}, {"date": "2023-12-14", "close": 30.0576, "volume": 5644.0}, {"date": "2023-12-15", "close": 29.8596, "volume": 3719.0}, {"date": "2023-12-18", "close": 31.4255, "volume": 1648.0}, {"date": "2023-12-19", "close": 28.7077, "volume": 5609.0}, {"date": "2023-12-20", "close": 28.0958, "volume": 5030.0}, {"date": "2026-04-30", "close": 4.99, "volume": 56583.0}, {"date": "2026-05-01", "close": 5.33, "volume": 29801.0}, {"date": "2026-05-04", "close": 5.29, "volume": 23469.0}, {"date": "2026-05-05", "close": 5.155, "volume": 24304.0}, {"date": "2026-05-06", "close": 5.22, "volume": 14500.0}, {"date": "2026-05-07", "close": 5.34, "volume": 15141.0}, {"date": "2026-05-08", "close": 5.22, "volume": 19264.0}, {"date": "2026-05-11", "close": 5.31, "volume": 40460.0}, {"date": "2026-05-12", "close": 3.46, "volume": 357638.0}, {"date": "2026-05-13", "close": 4.04, "volume": 111287.0}, {"date": "2026-05-14", "close": 3.94, "volume": 41799.0}, {"date": "2026-05-15", "close": 4.25, "volume": 10030.0}, {"date": "2026-05-18", "close": 4.2716, "volume": 10473.0}, {"date": "2026-05-19", "close": 4.57, "volume": 15882.0}, {"date": "2026-05-20", "close": 4.75, "volume": 10975.0}, {"date": "2026-05-21", "close": 4.65, "volume": 2576.0}, {"date": "2026-05-22", "close": 4.75, "volume": 4424.0}, {"date": "2026-05-26", "close": 4.4, "volume": 5038.0}, {"date": "2026-05-27", "close": 4.55, "volume": 7434.0}, {"date": "2026-05-28", "close": 4.66, "volume": 3878.0}, {"date": "2026-05-29", "close": 4.523, "volume": 12538.0}, {"date": "2026-06-01", "close": 4.2, "volume": 4817.0}, {"date": "2026-06-02", "close": 4.48, "volume": 1679.0}, {"date": "2026-06-03", "close": 4.43, "volume": 2015.0}, {"date": "2026-06-04", "close": 4.27, "volume": 2234.0}, {"date": "2026-06-05", "close": 4.13, "volume": 4536.0}, {"date": "2026-06-08", "close": 4.14, "volume": 3089.0}, {"date": "2026-06-09", "close": 4.265, "volume": 2445.0}, {"date": "2026-06-10", "close": 4.1, "volume": 3284.0}, {"date": "2026-06-11", "close": 3.9848, "volume": 1160.0}, {"date": "2026-06-12", "close": 4.14, "volume": 5728.0}, {"date": "2026-06-15", "close": 4.1588, "volume": 2510.0}, {"date": "2026-06-16", "close": 3.85, "volume": 10808.0}, {"date": "2026-06-17", "close": 3.89, "volume": 3419.0}, {"date": "2026-06-18", "close": 3.8, "volume": 4290.0}, {"date": "2026-06-22", "close": 3.9, "volume": 1911.0}, {"date": "2026-06-23", "close": 4.66, "volume": 11005.0}, {"date": "2026-06-24", "close": 4.75, "volume": 2253.0}, {"date": "2026-06-25", "close": 4.4, "volume": 803.0}, {"date": "2026-06-26", "close": 4.6, "volume": 4446.0}, {"date": "2026-06-29", "close": 4.552, "volume": 2202.0}, {"date": "2026-06-30", "close": 4.51, "volume": 519.0}, {"date": "2026-07-01", "close": 4.5, "volume": 2699.0}, {"date": "2026-07-02", "close": 4.1, "volume": 12812.0}, {"date": "2026-07-06", "close": 4.1088, "volume": 4898.0}, {"date": "2026-07-07", "close": 5.89, "volume": 91345.0}, {"date": "2026-07-08", "close": 5.3114, "volume": 71261.0}, {"date": "2026-07-09", "close": 5.01, "volume": 35176.0}, {"date": "2026-07-10", "close": 4.98, "volume": 8073.0}, {"date": "2026-07-13", "close": 4.8, "volume": 9620.0}, {"date": "2026-07-14", "close": 5.0, "volume": 6053.0}, {"date": "2026-07-15", "close": 4.85, "volume": 2897.0}, {"date": "2026-07-16", "close": 4.97, "volume": 7012.0}, {"date": "2026-07-17", "close": 4.6, "volume": 1837.0}, {"date": "2026-07-20", "close": 4.35, "volume": 5131.0}, {"date": "2026-07-21", "close": 4.58, "volume": 5186.0}, {"date": "2026-07-22", "close": 4.77, "volume": 4132.0}, {"date": "2026-07-23", "close": 4.64, "volume": 7058.0}, {"date": "2026-07-24", "close": 4.5459, "volume": 3241.0}, {"date": "2026-07-27", "close": 4.75, "volume": 3765.0}, {"date": "2026-07-28", "close": 4.25, "volume": 2788597.0}, {"date": "2026-07-29", "close": 4.39, "volume": 99426.0}, {"date": "2026-07-30", "close": 4.33, "volume": 52398.0}, {"date": "2026-07-31", "close": 4.39, "volume": 41340.0}, {"date": "2026-08-03", "close": 3.76, "volume": 74354.0}, {"date": "2026-08-04", "close": 4.035, "volume": 46488.0}, {"date": "2026-08-05", "close": 4.04, "volume": 15083.0}, {"date": "2026-08-06", "close": 3.98, "volume": 44085.0}, {"date": "2026-08-07", "close": 4.03, "volume": 96646.0}, {"date": "2026-08-10", "close": 4.17, "volume": 691141.0}, {"date": "2026-08-11", "close": 3.9, "volume": 87297.0}, {"date": "2026-08-12", "close": 3.76, "volume": 31918.0}, {"date": "2026-08-13", "close": 3.77, "volume": 59309.0}, {"date": "2026-08-14", "close": 3.18, "volume": 98107.0}, {"date": "2026-08-17", "close": 3.14, "volume": 49285.0}, {"date": "2026-08-18", "close": 3.07, "volume": 64553.0}, {"date": "2026-08-19", "close": 3.02, "volume": 17588.0}, {"date": "2026-08-20", "close": 3.1, "volume": 21050.0}, {"date": "2026-08-21", "close": 3.07, "volume": 23318.0}, {"date": "2026-08-24", "close": 2.97, "volume": 13394.0}, {"date": "2026-08-25", "close": 3.02, "volume": 68312.0}, {"date": "2026-08-26", "close": 2.96, "volume": 18778.0}, {"date": "2026-08-27", "close": 3.1, "volume": 43023.0}, {"date": "2026-08-28", "close": 3.075, "volume": 21272.0}, {"date": "2026-08-31", "close": 3.1, "volume": 11942.0}, {"date": "2026-09-01", "close": 3.01, "volume": 16597.0}, {"date": "2026-09-02", "close": 2.93, "volume": 6374.0}, {"date": "2026-09-03", "close": 2.82, "volume": 9780.0}, {"date": "2026-09-04", "close": 2.81, "volume": 23832.0}, {"date": "2026-09-08", "close": 2.67, "volume": 14812.0}, {"date": "2026-09-09", "close": 2.74, "volume": 12683.0}, {"date": "2026-09-10", "close": 2.75, "volume": 8788.0}, {"date": "2026-09-11", "close": 2.6511, "volume": 14652.0}, {"date": "2026-09-14", "close": 2.65, "volume": 15296.0}, {"date": "2026-09-15", "close": 2.665, "volume": 10446.0}, {"date": "2026-09-16", "close": 2.56, "volume": 11391.0}, {"date": "2026-09-17", "close": 2.565, "volume": 16244.0}, {"date": "2026-09-18", "close": 2.48, "volume": 29054.0}, {"date": "2026-09-21", "close": 2.47, "volume": 13573.0}, {"date": "2026-09-22", "close": 2.38, "volume": 40424.0}, {"date": "2026-09-23", "close": 2.49, "volume": 646247.0}, {"date": "2026-09-24", "close": 2.04, "volume": 171787.0}, {"date": "2026-09-25", "close": 1.79, "volume": 179378.0}, {"date": "2026-09-28", "close": 1.68, "volume": 93848.0}, {"date": "2026-09-29", "close": 3.12, "volume": 169589500.0}, {"date": "2026-09-30", "close": 2.8, "volume": 2195998.0}, {"date": "2026-10-01", "close": 2.29, "volume": 912661.0}, {"date": "2026-10-02", "close": 2.12, "volume": 423886.0}, {"date": "2026-10-05", "close": 1.93, "volume": 339512.0}, {"date": "2026-10-06", "close": 1.82, "volume": 271136.0}, {"date": "2026-10-07", "close": 1.76, "volume": 125489.0}, {"date": "2026-10-08", "close": 1.74, "volume": 120539.0}, {"date": "2026-10-09", "close": 1.67, "volume": 82529.0}, {"date": "2026-10-12", "close": 1.65, "volume": 73005.0}, {"date": "2026-10-13", "close": 2.83, "volume": 81930140.0}, {"date": "2026-10-14", "close": 2.91, "volume": 2474398.0}, {"date": "2026-10-15", "close": 2.95, "volume": 1108373.0}, {"date": "2026-10-16", "close": 2.63, "volume": 353148.0}, {"date": "2026-10-19", "close": 2.27, "volume": 247929.0}, {"date": "2026-10-20", "close": 2.3, "volume": 135135.0}, {"date": "2026-10-21", "close": 2.1, "volume": 152101.0}, {"date": "2026-10-22", "close": 2.74, "volume": 32439790.0}, {"date": "2026-10-23", "close": 3.39, "volume": 35318580.0}, {"date": "2026-10-26", "close": 2.85, "volume": 802034.0}], "refreshing": true}