{"ticker": "BRTX", "overview": {"cik": "1505497", "ticker": "BRTX", "name": "BioRestorative Therapies, Inc.", "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "sic": "8090", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000263", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001213900-26-083461", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002146283-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033593", "price_sensitive": true}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001213900-26-070160", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001213900-26-069973", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0001213900-26-069704", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K DATED MARCH 26, 2026", "accession": "0001021771-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001700205-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023126", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000068", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-30", "title": "Form 424B3", "accession": "0001493152-26-020495", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001353", "price_sensitive": false}, {"form": "POS AM", "date": "2026-04-27", "title": "Form POS AM", "accession": "0001493152-26-019129", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000058", "price_sensitive": true}, {"form": "POS AM", "date": "2026-04-20", "title": "Form POS AM", "accession": "0001493152-26-018143", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001021771-26-000042", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-03", "title": "PRELIMINARY PROXY STATEMENT NOT RELATED TO A CONTESTED MATTER OR MERGER/ACQUISIT", "accession": "0001021771-26-000039", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012925", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-23", "title": "Form SCHEDULE 13G/A", "accession": "0002027680-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-18", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-017939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001700205-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-006837", "price_sensitive": true}]}, "description": "BioRestorative Therapies, Inc. trades as BRTX on the NASDAQ and is registered in the United States, classified under Services-Misc Health & Allied Services, NEC (SIC 8090). Privy Trades holds 114 insider filings for the company, from November 2021 to October 2024. Across those, 4 insiders disclosed 64 open-market purchases totalling $2.06M against 3 sales totalling $2.75K. The most recent filing on record is dated 3 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 64, "buy_sum": 2060420.9435, "sell_n": 3, "sell_sum": 2751.63, "net": 2057669.3135000002, "insiders": 4, "first_date": "2021-11-16", "last_date": "2024-10-28"}, "metrics": {"ticker": "BRTX", "has_prices": true, "as_of": "2026-09-18", "last": 2.69, "prev_close": 2.655, "change": 0.03500000000000014, "change_pct": 0.013182674199623406, "session_volume": 17623.0, "vwap_5": 2.6416774317631786, "vwap_20": 3.0418245267636697, "vwap_60": 4.6422786681843595, "vwap_250": 7.067137397373419, "high_52w": 30.0, "low_52w": 2.55, "avg_volume_20": 25758.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001094891-26-000263", "src": "13DG", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Alta Partners LLC moves to a 4.9% passive stake in BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000263-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0001700205-26-000004", "src": "13DG", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Auctus Fund Management LLC", "who_key": "Auctus Fund Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Auctus Fund Management LLC moves to a 9.9% passive stake in BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1700205/0001700205-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0001021771-25-000140", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000140/0001021771-25-000140-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565432}, {"id": "0001021771-25-000141", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18750.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000141/0001021771-25-000141-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565432}, {"id": "0001021771-25-000036", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000036/0001021771-25-000036-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902392}, {"id": "0001021771-25-000038", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000038/0001021771-25-000038-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902392}, {"id": "0001021771-25-000040", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Robert Eugene Kristal", "who_key": "Kristal Robert Eugene", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000040/0001021771-25-000040-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902392}, {"id": "0001021771-25-000042", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Nickolay V. Kukekov", "who_key": "Kukekov Nickolay V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000042/0001021771-25-000042-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902392}, {"id": "0001021771-25-000044", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Patrick F. Williams", "who_key": "Williams Patrick F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000044/0001021771-25-000044-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902392}, {"id": "0001021771-25-000046", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177125000046/0001021771-25-000046-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902392}, {"id": "0001021771-24-000184", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1756.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider sells $2K of BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000184/0001021771-24-000184-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059352}, {"id": "0001021771-24-000091", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10229.32, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Board member picks up $10K of BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000091/0001021771-24-000091-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350232}, {"id": "0001021771-24-000077", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24509.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000077/0001021771-24-000077-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381912}, {"id": "0001021771-24-000079", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23898.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000079/0001021771-24-000079-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381912}, {"id": "0001021771-24-000044", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000044/0001021771-24-000044-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430872}, {"id": "0001021771-24-000046", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000046/0001021771-24-000046-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430872}, {"id": "0001021771-24-000048", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Robert Eugene Kristal", "who_key": "Kristal Robert Eugene", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000048/0001021771-24-000048-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430872}, {"id": "0001021771-24-000050", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Robert Paccasassi", "who_key": "Paccasassi Robert", "role": "VP, QA and Reg Compliance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000050/0001021771-24-000050-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430872}, {"id": "0001021771-24-000052", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Nickolay V. Kukekov", "who_key": "Kukekov Nickolay V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000052/0001021771-24-000052-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430872}, {"id": "0001021771-24-000054", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Patrick F. Williams", "who_key": "Williams Patrick F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000054/0001021771-24-000054-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430872}, {"id": "0001021771-24-000056", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000056/0001021771-24-000056-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430872}, {"id": "0001021771-24-000038", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 206022.87, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Big holder adds $206K of BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000038/0001021771-24-000038-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436632}, {"id": "0001021771-24-000035", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 162254.96000000002, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 3 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000035/0001021771-24-000035-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438072}, {"id": "0001021771-23-000118", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 469.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider sells $469 of BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000118/0001021771-23-000118-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537432}, {"id": "0001021771-23-000116", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 525.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider sells $525 of BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000116/0001021771-23-000116-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543192}, {"id": "0001021771-23-000096", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3740.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000096/0001021771-23-000096-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648312}, {"id": "0001021771-23-000098", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32000.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 3 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000098/0001021771-23-000098-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648312}, {"id": "0001021771-23-000090", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1226.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 4 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000090/0001021771-23-000090-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651192}, {"id": "0001021771-23-000092", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5165.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 4 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000092/0001021771-23-000092-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659832}, {"id": "0001021771-23-000088", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5658.5199999999995, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000088/0001021771-23-000088-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661272}], "recent_buys": [{"id": "0001021771-24-000091", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10229.32, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Board member picks up $10K of BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000091/0001021771-24-000091-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350232}, {"id": "0001021771-24-000038", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 206022.87, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Big holder adds $206K of BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000038/0001021771-24-000038-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436632}, {"id": "0001021771-24-000035", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 162254.96000000002, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 3 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000035/0001021771-24-000035-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438072}, {"id": "0001021771-23-000098", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32000.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 3 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000098/0001021771-23-000098-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648312}, {"id": "0001021771-23-000096", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3740.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000096/0001021771-23-000096-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648312}, {"id": "0001021771-23-000090", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1226.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 4 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000090/0001021771-23-000090-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651192}, {"id": "0001021771-23-000092", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5165.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 4 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000092/0001021771-23-000092-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659832}, {"id": "0001021771-23-000088", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5658.5199999999995, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000088/0001021771-23-000088-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661272}, {"id": "0001021771-23-000086", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10997.880000000001, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000086/0001021771-23-000086-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669912}, {"id": "0001140361-23-036665", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2800.0, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "4 insiders now buying BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000114036123036665/0001140361-23-036665-index.htm", "trade_date": "2023-07-27", "timestamp": "2023-07-27", "mins": 1720312}, {"id": "0001140361-23-036103", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10248.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "That makes 4 insiders into BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000114036123036103/0001140361-23-036103-index.htm", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723192}, {"id": "0001021771-23-000034", "src": "INSIDERS", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2659.32, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000034/0001021771-23-000034-index.htm", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890232}], "institutional": [{"id": "13DG-0001094891-26-000263", "src": "13DG", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Alta Partners LLC moves to a 4.9% passive stake in BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000263-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0001700205-26-000004", "src": "13DG", "ticker": "BRTX", "cik": "1505497", "company": "BioRestorative Therapies, Inc.", "company_raw": "BioRestorative Therapies, Inc.", "who": "Auctus Fund Management LLC", "who_key": "Auctus Fund Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Auctus Fund Management LLC moves to a 9.9% passive stake in BRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1700205/0001700205-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "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": "BioRestorative Therapies, Inc. - Common Stock", "new_value": "BioRestorative Therapies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001505497", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001505497", "applied": 1, "detected_at": "2026-09-10T16:52:31.117131"}]}, "key_people": [{"who": "Dale Broadrick", "who_key": "Broadrick Dale", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1760713.9543, "sold": 2751.63, "net": 1757962.3243000002, "trades": 26, "top_score": 50.9, "lean": "buying", "history": [{"action": "SELL", "amount": 1756.96, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000184/0001021771-24-000184-index.htm"}, {"action": "BUY", "amount": 206022.87, "date": "2024-02-09", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000038/0001021771-24-000038-index.htm"}, {"action": "BUY", "amount": 162254.96000000002, "date": "2024-02-08", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000035/0001021771-24-000035-index.htm"}, {"action": "SELL", "amount": 469.25, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000118/0001021771-23-000118-index.htm"}, {"action": "SELL", "amount": 525.42, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000116/0001021771-23-000116-index.htm"}, {"action": "BUY", "amount": 32000.0, "date": "2023-09-15", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000098/0001021771-23-000098-index.htm"}, {"action": "BUY", "amount": 5165.0, "date": "2023-09-07", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000092/0001021771-23-000092-index.htm"}, {"action": "BUY", "amount": 2800.0, "date": "2023-07-27", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000114036123036665/0001140361-23-036665-index.htm"}, {"action": "BUY", "amount": 17705.0, "date": "2023-02-22", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761923004348/0001567619-23-004348-index.htm"}, {"action": "BUY", "amount": 848.9699999999999, "date": "2022-09-23", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922017856/0001567619-22-017856-index.htm"}, {"action": "BUY", "amount": 3610.99, "date": "2022-07-13", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922014051/0001567619-22-014051-index.htm"}, {"action": "BUY", "amount": 5849.91, "date": "2022-06-30", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922013688/0001567619-22-013688-index.htm"}, {"action": "BUY", "amount": 2649.94, "date": "2022-06-21", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922013309/0001567619-22-013309-index.htm"}, {"action": "BUY", "amount": 12074.880000000001, "date": "2022-06-16", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922013111/0001567619-22-013111-index.htm"}, {"action": "BUY", "amount": 5096.5199999999995, "date": "2022-06-13", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012901/0001567619-22-012901-index.htm"}, {"action": "BUY", "amount": 6805.68, "date": "2022-06-10", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012747/0001567619-22-012747-index.htm"}, {"action": "BUY", "amount": 27398.28, "date": "2022-06-08", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012605/0001567619-22-012605-index.htm"}, {"action": "BUY", "amount": 20676.78, "date": "2022-06-06", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012430/0001567619-22-012430-index.htm"}, {"action": "BUY", "amount": 4687.8, "date": "2022-06-02", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012367/0001567619-22-012367-index.htm"}, {"action": "BUY", "amount": 41122.2255, "date": "2022-06-01", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012250/0001567619-22-012250-index.htm"}, {"action": "BUY", "amount": 39592.0238, "date": "2022-05-27", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012010/0001567619-22-012010-index.htm"}, {"action": "BUY", "amount": 17364.105, "date": "2022-05-26", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922011949/0001567619-22-011949-index.htm"}, {"action": "BUY", "amount": 14150.0, "date": "2022-04-06", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922008301/0001567619-22-008301-index.htm"}, {"action": "BUY", "amount": 262640.0, "date": "2022-04-05", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922008245/0001567619-22-008245-index.htm"}, {"action": "BUY", "amount": 76088.0, "date": "2022-03-31", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922007864/0001567619-22-007864-index.htm"}], "latest": {"action": "SELL", "amount": 1756.96, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000184/0001021771-24-000184-index.htm"}}, {"who": "Francisco Silva", "who_key": "Silva Francisco", "role": "VP of Research and Development, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 129817.51920000001, "sold": 0, "net": 129817.51920000001, "trades": 9, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10229.32, "date": "2024-04-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000091/0001021771-24-000091-index.htm"}, {"action": "BUY", "amount": 10997.880000000001, "date": "2023-08-31", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000086/0001021771-23-000086-index.htm"}, {"action": "BUY", "amount": 2659.32, "date": "2023-03-31", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000034/0001021771-23-000034-index.htm"}, {"action": "BUY", "amount": 2467.0766, "date": "2022-11-21", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922020707/0001567619-22-020707-index.htm"}, {"action": "BUY", "amount": 2456.5899999999997, "date": "2022-10-12", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922018437/0001567619-22-018437-index.htm"}, {"action": "BUY", "amount": 2973.0116000000003, "date": "2022-10-11", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922018424/0001567619-22-018424-index.htm"}, {"action": "BUY", "amount": 18776.741, "date": "2022-08-29", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922017246/0001567619-22-017246-index.htm"}, {"action": "BUY", "amount": 26626.0, "date": "2021-11-19", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761921020924/0001567619-21-020924-index.htm"}, {"action": "BUY", "amount": 52631.58, "date": "2021-11-16", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761921020585/0001567619-21-020585-index.htm"}], "latest": {"action": "BUY", "amount": 10229.32, "date": "2024-04-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177124000091/0001021771-24-000091-index.htm"}}, {"who": "Lance Alstodt", "who_key": "ALSTODT LANCE", "role": "President, CEO, COB, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 124881.13, "sold": 0, "net": 124881.13, "trades": 29, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3740.0, "date": "2023-09-15", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000096/0001021771-23-000096-index.htm"}, {"action": "BUY", "amount": 1226.0, "date": "2023-09-13", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000090/0001021771-23-000090-index.htm"}, {"action": "BUY", "amount": 5658.5199999999995, "date": "2023-09-06", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000088/0001021771-23-000088-index.htm"}, {"action": "BUY", "amount": 10248.0, "date": "2023-07-25", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000114036123036103/0001140361-23-036103-index.htm"}, {"action": "BUY", "amount": 1241.3600000000001, "date": "2023-02-01", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761923001697/0001567619-23-001697-index.htm"}, {"action": "BUY", "amount": 602.0, "date": "2023-01-27", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761923001399/0001567619-23-001399-index.htm"}, {"action": "BUY", "amount": 627.0, "date": "2023-01-20", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761923001186/0001567619-23-001186-index.htm"}, {"action": "BUY", "amount": 1244.3000000000002, "date": "2023-01-18", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761923001056/0001567619-23-001056-index.htm"}, {"action": "BUY", "amount": 308.0, "date": "2023-01-09", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761923000770/0001567619-23-000770-index.htm"}, {"action": "BUY", "amount": 903.0, "date": "2022-12-23", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922022055/0001567619-22-022055-index.htm"}, {"action": "BUY", "amount": 5374.98, "date": "2022-12-07", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922021408/0001567619-22-021408-index.htm"}, {"action": "BUY", "amount": 2876.5, "date": "2022-11-18", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922020651/0001567619-22-020651-index.htm"}, {"action": "BUY", "amount": 584.0, "date": "2022-09-22", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922017754/0001567619-22-017754-index.htm"}, {"action": "BUY", "amount": 2065.0, "date": "2022-07-12", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922013928/0001567619-22-013928-index.htm"}, {"action": "BUY", "amount": 3407.9100000000003, "date": "2022-06-30", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922013553/0001567619-22-013553-index.htm"}, {"action": "BUY", "amount": 2238.0, "date": "2022-06-16", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922013067/0001567619-22-013067-index.htm"}, {"action": "BUY", "amount": 2577.54, "date": "2022-06-15", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012910/0001567619-22-012910-index.htm"}, {"action": "BUY", "amount": 1955.95, "date": "2022-06-14", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012867/0001567619-22-012867-index.htm"}, {"action": "BUY", "amount": 790.0, "date": "2022-06-13", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012812/0001567619-22-012812-index.htm"}, {"action": "BUY", "amount": 428.0, "date": "2022-06-08", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012581/0001567619-22-012581-index.htm"}, {"action": "BUY", "amount": 919.9999999999999, "date": "2022-06-01", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012211/0001567619-22-012211-index.htm"}, {"action": "BUY", "amount": 9494.01, "date": "2022-05-26", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922011807/0001567619-22-011807-index.htm"}, {"action": "BUY", "amount": 1578.8000000000002, "date": "2022-05-02", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922009300/0001567619-22-009300-index.htm"}, {"action": "BUY", "amount": 4998.0, "date": "2022-01-24", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922001588/0001567619-22-001588-index.htm"}, {"action": "BUY", "amount": 7700.0, "date": "2022-01-05", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922000585/0001567619-22-000585-index.htm"}], "latest": {"action": "BUY", "amount": 3740.0, "date": "2023-09-15", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000102177123000096/0001021771-23-000096-index.htm"}}, {"who": "Robert Eugene Kristal", "who_key": "Kristal Robert Eugene", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 45008.34, "sold": 0, "net": 45008.34, "trades": 3, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 700.34, "date": "2022-06-15", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012912/0001567619-22-012912-index.htm"}, {"action": "BUY", "amount": 911.9999999999999, "date": "2022-06-07", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012416/0001567619-22-012416-index.htm"}, {"action": "BUY", "amount": 43396.0, "date": "2022-04-08", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922008332/0001567619-22-008332-index.htm"}], "latest": {"action": "BUY", "amount": 700.34, "date": "2022-06-15", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505497/000156761922012912/0001567619-22-012912-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000263", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001213900-26-083461", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002146283-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033593", "price_sensitive": true}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001213900-26-070160", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001213900-26-069973", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0001213900-26-069704", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K DATED MARCH 26, 2026", "accession": "0001021771-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001700205-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023126", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000068", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-30", "title": "Form 424B3", "accession": "0001493152-26-020495", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001353", "price_sensitive": false}, {"form": "POS AM", "date": "2026-04-27", "title": "Form POS AM", "accession": "0001493152-26-019129", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000058", "price_sensitive": true}, {"form": "POS AM", "date": "2026-04-20", "title": "Form POS AM", "accession": "0001493152-26-018143", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001021771-26-000042", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-03", "title": "PRELIMINARY PROXY STATEMENT NOT RELATED TO A CONTESTED MATTER OR MERGER/ACQUISIT", "accession": "0001021771-26-000039", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012925", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-23", "title": "Form SCHEDULE 13G/A", "accession": "0002027680-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-18", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-017939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001700205-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-006837", "price_sensitive": true}], "performance": {"ticker": "BRTX", "has_prices": true, "summary": {"n": 64, "avg": -0.9567954058748037, "win_rate": 0.0, "best": -0.894921875, "worst": -0.9803649635036497, "as_of": "2026-09-18"}, "buys": [{"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director", "amount": 10229.32, "date": "2024-04-09", "score": 28.3, "ref_price": 25.6, "return": -0.894921875}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 206022.87, "date": "2024-02-09", "score": 43.8, "ref_price": 27.0, "return": -0.9003703703703704}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 162254.96000000002, "date": "2024-02-08", "score": 42.5, "ref_price": 25.6, "return": -0.894921875}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32000.0, "date": "2023-09-15", "score": 31.2, "ref_price": 33.4, "return": -0.9194610778443113}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director, 10% Owner", "amount": 3740.0, "date": "2023-09-15", "score": 33.3, "ref_price": 33.4, "return": -0.9194610778443113}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director, 10% Owner", "amount": 1226.0, "date": "2023-09-13", "score": 29.2, "ref_price": 30.0, "return": -0.9103333333333333}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5165.0, "date": "2023-09-07", "score": 22.0, "ref_price": 37.8, "return": -0.9288359788359789}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director, 10% Owner", "amount": 5658.5199999999995, "date": "2023-09-06", "score": 35.1, "ref_price": 38.0, "return": -0.9292105263157895}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director, 10% Owner", "amount": 10997.880000000001, "date": "2023-08-31", "score": 28.4, "ref_price": 44.0, "return": -0.9388636363636365}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2800.0, "date": "2023-07-27", "score": 19.5, "ref_price": 56.6, "return": -0.9524734982332156}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director, 10% Owner", "amount": 10248.0, "date": "2023-07-25", "score": 38.0, "ref_price": 48.6, "return": -0.944650205761317}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director, 10% Owner", "amount": 2659.32, "date": "2023-03-31", "score": 21.8, "ref_price": 68.0, "return": -0.9604411764705882}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17705.0, "date": "2023-02-22", "score": 28.0, "ref_price": 59.0, "return": -0.954406779661017}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 1241.3600000000001, "date": "2023-02-01", "score": 29.2, "ref_price": 61.6, "return": -0.9563311688311689}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 602.0, "date": "2023-01-27", "score": 27.5, "ref_price": 60.2, "return": -0.9553156146179402}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 627.0, "date": "2023-01-20", "score": 27.5, "ref_price": 60.4, "return": -0.9554635761589404}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 1244.3000000000002, "date": "2023-01-18", "score": 29.2, "ref_price": 62.594, "return": -0.9570246349490367}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 308.0, "date": "2023-01-09", "score": 26.4, "ref_price": 61.0, "return": -0.9559016393442623}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 903.0, "date": "2022-12-23", "score": 28.4, "ref_price": 59.8, "return": -0.9550167224080268}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 5374.98, "date": "2022-12-07", "score": 34.8, "ref_price": 58.6, "return": -0.9540955631399318}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director", "amount": 2467.0766, "date": "2022-11-21", "score": 21.6, "ref_price": 53.2, "return": -0.949436090225564}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 2876.5, "date": "2022-11-18", "score": 32.1, "ref_price": 56.0, "return": -0.9519642857142857}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director", "amount": 2456.5899999999997, "date": "2022-10-12", "score": 21.5, "ref_price": 68.3, "return": -0.9606149341142021}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director", "amount": 2973.0116000000003, "date": "2022-10-11", "score": 22.3, "ref_price": 69.6, "return": -0.9613505747126437}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 848.9699999999999, "date": "2022-09-23", "score": 15.7, "ref_price": 53.0, "return": -0.949245283018868}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 584.0, "date": "2022-09-22", "score": 27.4, "ref_price": 56.6, "return": -0.9524734982332156}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director", "amount": 18776.741, "date": "2022-08-29", "score": 30.9, "ref_price": 67.998, "return": -0.9604400129415571}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3610.99, "date": "2022-07-13", "score": 20.5, "ref_price": 61.0, "return": -0.9559016393442623}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 2065.0, "date": "2022-07-12", "score": 30.9, "ref_price": 59.598, "return": -0.9548642571898386}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5849.91, "date": "2022-06-30", "score": 22.6, "ref_price": 59.002, "return": -0.9544083251415206}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 3407.9100000000003, "date": "2022-06-30", "score": 32.8, "ref_price": 59.002, "return": -0.9544083251415206}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2649.94, "date": "2022-06-21", "score": 19.3, "ref_price": 73.766, "return": -0.9635333351408508}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12074.880000000001, "date": "2022-06-16", "score": 26.0, "ref_price": 72.6, "return": -0.9629476584022039}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 2238.0, "date": "2022-06-16", "score": 31.2, "ref_price": 72.6, "return": -0.9629476584022039}, {"who": "Kristal Robert Eugene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 700.34, "date": "2022-06-15", "score": 25.6, "ref_price": 73.2, "return": -0.9632513661202187}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 2577.54, "date": "2022-06-15", "score": 31.7, "ref_price": 73.2, "return": -0.9632513661202187}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 1955.95, "date": "2022-06-14", "score": 30.7, "ref_price": 74.8, "return": -0.9640374331550803}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5096.5199999999995, "date": "2022-06-13", "score": 22.0, "ref_price": 78.2, "return": -0.9656010230179028}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 790.0, "date": "2022-06-13", "score": 28.0, "ref_price": 78.2, "return": -0.9656010230179028}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6805.68, "date": "2022-06-10", "score": 23.3, "ref_price": 83.8, "return": -0.9678997613365156}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27398.28, "date": "2022-06-08", "score": 30.1, "ref_price": 84.998, "return": -0.9683521965222711}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 428.0, "date": "2022-06-08", "score": 26.9, "ref_price": 84.998, "return": -0.9683521965222711}, {"who": "Kristal Robert Eugene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 911.9999999999999, "date": "2022-06-07", "score": 26.3, "ref_price": 92.4, "return": -0.9708874458874459}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20676.78, "date": "2022-06-06", "score": 28.7, "ref_price": 95.4, "return": -0.9718029350104822}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4687.8, "date": "2022-06-02", "score": 21.6, "ref_price": 97.396, "return": -0.9723807959259108}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41122.2255, "date": "2022-06-01", "score": 32.5, "ref_price": 89.7, "return": -0.9700111482720178}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 919.9999999999999, "date": "2022-06-01", "score": 28.4, "ref_price": 89.7, "return": -0.9700111482720178}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39592.0238, "date": "2022-05-27", "score": 32.4, "ref_price": 76.0, "return": -0.9646052631578947}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17364.105, "date": "2022-05-26", "score": 28.0, "ref_price": 67.0, "return": -0.9598507462686567}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 9494.01, "date": "2022-05-26", "score": 37.5, "ref_price": 67.0, "return": -0.9598507462686567}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 1578.8000000000002, "date": "2022-05-02", "score": 30.0, "ref_price": 79.0, "return": -0.9659493670886076}, {"who": "Kristal Robert Eugene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 43396.0, "date": "2022-04-08", "score": 42.3, "ref_price": 113.4, "return": -0.976278659611993}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14150.0, "date": "2022-04-06", "score": 26.8, "ref_price": 113.8, "return": -0.9763620386643234}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 262640.0, "date": "2022-04-05", "score": 43.6, "ref_price": 117.0, "return": -0.977008547008547}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76088.0, "date": "2022-03-31", "score": 35.6, "ref_price": 104.6, "return": -0.974282982791587}, {"who": "Broadrick Dale", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 794110.02, "date": "2022-03-21", "score": 50.9, "ref_price": 86.0, "return": -0.9687209302325581}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 4998.0, "date": "2022-01-24", "score": 34.5, "ref_price": 69.2, "return": -0.9611271676300578}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 7700.0, "date": "2022-01-05", "score": 36.5, "ref_price": 79.4, "return": -0.9661209068010076}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 4394.5, "date": "2021-12-01", "score": 33.9, "ref_price": 116.2, "return": -0.9768502581755594}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 15000.0, "date": "2021-11-23", "score": 39.7, "ref_price": 119.2, "return": -0.9774328859060403}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 2498.7599999999998, "date": "2021-11-22", "score": 31.6, "ref_price": 123.4, "return": -0.9782009724473257}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director", "amount": 26626.0, "date": "2021-11-19", "score": 40.0, "ref_price": 137.0, "return": -0.9803649635036497}, {"who": "ALSTODT LANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, COB, Director", "amount": 30201.0, "date": "2021-11-16", "score": 43.1, "ref_price": 129.4, "return": -0.9792117465224112}, {"who": "Silva Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development, Director", "amount": 52631.58, "date": "2021-11-16", "score": 50.8, "ref_price": 129.4, "return": -0.9792117465224112}]}, "price_series": [{"date": "2016-09-19", "close": 272000.0, "volume": null}, {"date": "2016-09-20", "close": 272000.0, "volume": null}, {"date": "2016-09-21", "close": 272000.0, "volume": null}, {"date": "2016-09-22", "close": 272000.0, "volume": null}, {"date": "2016-09-23", "close": 260000.0, "volume": null}, {"date": "2016-09-26", "close": 256000.0, "volume": null}, {"date": "2016-09-27", "close": 264000.0, "volume": null}, {"date": "2016-09-28", "close": 264000.0, "volume": null}, {"date": "2016-09-29", "close": 272000.0, "volume": null}, {"date": "2016-09-30", "close": 264000.0, "volume": null}, {"date": "2016-10-03", "close": 272000.0, "volume": null}, {"date": "2016-10-04", "close": 272000.0, "volume": null}, {"date": "2016-10-05", "close": 272000.0, "volume": null}, {"date": "2016-10-06", "close": 263200.0, "volume": null}, {"date": "2016-10-07", "close": 263200.0, "volume": null}, {"date": "2016-10-10", "close": 256000.0, "volume": null}, {"date": "2016-10-11", "close": 252000.0, "volume": null}, {"date": "2016-10-12", "close": 266400.0, "volume": null}, {"date": "2016-10-13", "close": 264000.0, "volume": null}, {"date": "2016-10-14", "close": 264000.0, "volume": null}, {"date": "2016-10-17", "close": 264000.0, "volume": null}, {"date": "2016-10-18", "close": 264000.0, "volume": null}, {"date": "2016-10-19", "close": 268000.0, "volume": null}, {"date": "2016-10-20", "close": 272000.0, "volume": null}, {"date": "2016-10-21", "close": 272000.0, "volume": null}, {"date": "2016-10-24", "close": 272000.0, "volume": null}, {"date": "2016-10-25", "close": 272000.0, "volume": null}, {"date": "2016-10-26", "close": 272000.0, "volume": null}, {"date": "2016-10-27", "close": 272000.0, "volume": null}, {"date": "2016-10-28", "close": 272000.0, "volume": null}, {"date": "2016-10-31", "close": 272000.0, "volume": null}, {"date": "2016-11-01", "close": 272000.0, "volume": null}, {"date": "2016-11-02", "close": 267200.0, "volume": null}, {"date": "2016-11-03", "close": 261600.0, "volume": null}, {"date": "2016-11-04", "close": 261600.0, "volume": null}, {"date": "2016-11-07", "close": 261600.0, "volume": null}, {"date": "2016-11-08", "close": 273840.0, "volume": null}, {"date": "2016-11-09", "close": 272000.0, "volume": null}, {"date": "2016-11-10", "close": 272000.0, "volume": null}, {"date": "2016-11-11", "close": 271992.0, "volume": null}, {"date": "2016-11-14", "close": 271992.0, "volume": null}, {"date": "2016-11-15", "close": 264000.0, "volume": null}, {"date": "2016-11-16", "close": 256000.0, "volume": null}, {"date": "2016-11-17", "close": 256000.0, "volume": null}, {"date": "2016-11-18", "close": 256000.0, "volume": null}, {"date": "2016-11-21", "close": 264000.0, "volume": null}, {"date": "2016-11-22", "close": 266400.0, "volume": null}, {"date": "2016-11-23", "close": 256000.0, "volume": null}, {"date": "2016-11-25", "close": 256000.0, "volume": null}, {"date": "2016-11-28", "close": 260000.0, "volume": null}, {"date": "2016-11-29", "close": 248000.0, "volume": null}, {"date": "2016-11-30", "close": 248000.0, "volume": null}, {"date": "2016-12-01", "close": 248000.0, "volume": null}, {"date": "2016-12-02", "close": 256000.0, "volume": null}, {"date": "2016-12-05", "close": 248000.0, "volume": null}, {"date": "2016-12-06", "close": 248000.0, "volume": null}, {"date": "2016-12-07", "close": 252000.0, "volume": null}, {"date": "2016-12-08", "close": 252000.0, "volume": null}, {"date": "2016-12-09", "close": 252000.0, "volume": null}, {"date": "2016-12-12", "close": 244000.0, "volume": null}, {"date": "2016-12-13", "close": 240000.0, "volume": null}, {"date": "2016-12-14", "close": 252000.0, "volume": null}, {"date": "2016-12-15", "close": 252000.0, "volume": null}, {"date": "2016-12-16", "close": 256000.0, "volume": null}, {"date": "2016-12-19", "close": 256000.0, "volume": null}, {"date": "2016-12-20", "close": 256000.0, "volume": null}, {"date": "2016-12-21", "close": 256000.0, "volume": null}, {"date": "2016-12-22", "close": 248000.0, "volume": null}, {"date": "2016-12-23", "close": 248000.0, "volume": null}, {"date": "2016-12-27", "close": 248000.0, "volume": null}, {"date": "2016-12-28", "close": 256000.0, "volume": null}, {"date": "2016-12-29", "close": 256000.0, "volume": null}, {"date": "2016-12-30", "close": 264000.0, "volume": null}, {"date": "2017-01-03", "close": 272000.0, "volume": null}, {"date": "2017-01-04", "close": 272000.0, "volume": null}, {"date": "2017-01-05", "close": 272000.0, "volume": null}, {"date": "2017-01-06", "close": 280000.0, "volume": null}, {"date": "2017-01-09", "close": 376000.0, "volume": null}, {"date": "2017-01-10", "close": 340000.0, "volume": null}, {"date": "2017-01-11", "close": 360000.0, "volume": null}, {"date": "2017-01-12", "close": 352000.0, "volume": null}, {"date": "2017-01-13", "close": 356000.0, "volume": null}, {"date": "2017-01-17", "close": 348000.0, "volume": null}, {"date": "2017-01-18", "close": 344000.0, "volume": null}, {"date": "2017-01-19", "close": 339080.0, "volume": null}, {"date": "2017-01-20", "close": 340000.0, "volume": null}, {"date": "2017-01-23", "close": 340000.0, "volume": null}, {"date": "2017-01-24", "close": 340000.0, "volume": null}, {"date": "2017-01-25", "close": 340000.0, "volume": null}, {"date": "2017-01-26", "close": 340000.0, "volume": null}, {"date": "2017-01-27", "close": 340000.0, "volume": null}, {"date": "2017-01-30", "close": 340000.0, "volume": null}, {"date": "2017-01-31", "close": 340000.0, "volume": null}, {"date": "2017-02-01", "close": 340000.0, "volume": null}, {"date": "2017-02-02", "close": 340000.0, "volume": null}, {"date": "2017-02-03", "close": 339200.0, "volume": null}, {"date": "2017-02-06", "close": 360000.0, "volume": null}, {"date": "2017-02-07", "close": 360000.0, "volume": null}, {"date": "2017-02-08", "close": 352000.0, "volume": null}, {"date": "2017-02-09", "close": 350400.0, "volume": null}, {"date": "2017-02-10", "close": 376000.0, "volume": null}, {"date": "2017-02-13", "close": 376000.0, "volume": null}, {"date": "2017-02-14", "close": 376000.0, "volume": null}, {"date": "2017-02-15", "close": 367200.0, "volume": null}, {"date": "2017-02-16", "close": 356000.0, "volume": null}, {"date": "2017-02-17", "close": 372000.0, "volume": null}, {"date": "2017-02-21", "close": 372000.0, "volume": null}, {"date": "2017-02-22", "close": 372000.0, "volume": null}, {"date": "2017-02-23", "close": 367200.0, "volume": null}, {"date": "2017-02-24", "close": 356000.0, "volume": null}, {"date": "2017-02-27", "close": 336000.0, "volume": null}, {"date": "2017-02-28", "close": 336000.0, "volume": null}, {"date": "2017-03-01", "close": 336000.0, "volume": null}, {"date": "2017-03-02", "close": 335200.0, "volume": null}, {"date": "2017-03-03", "close": 332000.0, "volume": null}, {"date": "2017-03-06", "close": 332000.0, "volume": null}, {"date": "2017-03-07", "close": 332000.0, "volume": null}, {"date": "2017-03-08", "close": 340000.0, "volume": null}, {"date": "2017-03-09", "close": 336000.0, "volume": null}, {"date": "2017-03-10", "close": 344000.0, "volume": null}, {"date": "2017-03-13", "close": 344000.0, "volume": null}, {"date": "2017-03-14", "close": 336000.0, "volume": null}, {"date": "2017-03-15", "close": 336000.0, "volume": null}, {"date": "2017-03-16", "close": 336000.0, "volume": null}, {"date": "2017-03-17", "close": 336000.0, "volume": null}, {"date": "2017-03-20", "close": 340000.0, "volume": null}, {"date": "2017-03-21", "close": 340000.0, "volume": null}, {"date": "2017-03-22", "close": 340000.0, "volume": null}, {"date": "2017-03-23", "close": 328000.0, "volume": null}, {"date": "2017-03-24", "close": 320000.0, "volume": null}, {"date": "2017-03-27", "close": 320000.0, "volume": null}, {"date": "2017-03-28", "close": 320000.0, "volume": null}, {"date": "2017-03-29", "close": 340000.0, "volume": null}, {"date": "2017-03-30", "close": 340000.0, "volume": null}, {"date": "2017-03-31", "close": 340000.0, "volume": null}, {"date": "2017-04-03", "close": 344000.0, "volume": null}, {"date": "2017-04-04", "close": 344000.0, "volume": null}, {"date": "2017-04-05", "close": 336000.0, "volume": null}, {"date": "2017-04-06", "close": 336000.0, "volume": null}, {"date": "2017-04-07", "close": 336000.0, "volume": null}, {"date": "2017-04-10", "close": 344000.0, "volume": null}, {"date": "2017-04-11", "close": 344000.0, "volume": null}, {"date": "2017-04-12", "close": 344000.0, "volume": null}, {"date": "2017-04-13", "close": 340000.0, "volume": null}, {"date": "2017-04-17", "close": 324000.0, "volume": null}, {"date": "2017-04-18", "close": 324000.0, "volume": null}, {"date": "2017-04-19", "close": 328000.0, "volume": null}, {"date": "2017-04-20", "close": 352000.0, "volume": null}, {"date": "2017-04-21", "close": 360000.0, "volume": null}, {"date": "2017-04-24", "close": 360000.0, "volume": null}, {"date": "2017-04-25", "close": 360000.0, "volume": null}, {"date": "2017-04-26", "close": 380000.0, "volume": null}, {"date": "2017-04-27", "close": 360000.0, "volume": null}, {"date": "2017-04-28", "close": 360000.0, "volume": null}, {"date": "2017-05-01", "close": 348000.0, "volume": null}, {"date": "2017-05-02", "close": 352000.0, "volume": null}, {"date": "2017-05-03", "close": 352000.0, "volume": null}, {"date": "2017-05-04", "close": 344000.0, "volume": null}, {"date": "2017-05-05", "close": 348000.0, "volume": null}, {"date": "2017-05-08", "close": 340000.0, "volume": null}, {"date": "2017-05-09", "close": 336000.0, "volume": null}, {"date": "2017-05-10", "close": 336000.0, "volume": null}, {"date": "2017-05-11", "close": 320000.0, "volume": null}, {"date": "2017-05-12", "close": 320000.0, "volume": null}, {"date": "2017-05-15", "close": 304000.0, "volume": null}, {"date": "2017-05-16", "close": 320000.0, "volume": null}, {"date": "2017-05-17", "close": 295600.0, "volume": null}, {"date": "2017-05-18", "close": 296000.0, "volume": null}, {"date": "2017-05-19", "close": 296000.0, "volume": null}, {"date": "2017-05-22", "close": 295200.0, "volume": null}, {"date": "2017-05-23", "close": 296000.0, "volume": null}, {"date": "2017-05-24", "close": 295200.0, "volume": null}, {"date": "2017-05-25", "close": 280000.0, "volume": null}, {"date": "2017-05-26", "close": 280000.0, "volume": null}, {"date": "2017-05-30", "close": 288000.0, "volume": null}, {"date": "2017-05-31", "close": 288000.0, "volume": null}, {"date": "2017-06-01", "close": 288000.0, "volume": null}, {"date": "2017-06-02", "close": 272000.0, "volume": null}, {"date": "2017-06-05", "close": 280000.0, "volume": null}, {"date": "2017-06-06", "close": 260000.0, "volume": null}, {"date": "2017-06-07", "close": 260000.0, "volume": null}, {"date": "2017-06-08", "close": 272000.0, "volume": null}, {"date": "2017-06-09", "close": 272000.0, "volume": null}, {"date": "2017-06-12", "close": 263200.0, "volume": null}, {"date": "2017-06-13", "close": 272800.0, "volume": null}, {"date": "2017-06-14", "close": 272000.0, "volume": null}, {"date": "2017-06-15", "close": 272800.0, "volume": null}, {"date": "2017-06-16", "close": 276000.0, "volume": null}, {"date": "2017-06-19", "close": 276000.0, "volume": null}, {"date": "2017-06-20", "close": 276000.0, "volume": null}, {"date": "2017-06-21", "close": 272000.0, "volume": null}, {"date": "2017-06-22", "close": 268000.0, "volume": null}, {"date": "2017-06-23", "close": 264000.0, "volume": null}, {"date": "2017-06-26", "close": 264000.0, "volume": null}, {"date": "2017-06-27", "close": 256000.0, "volume": null}, {"date": "2017-06-28", "close": 240000.0, "volume": null}, {"date": "2017-06-29", "close": 240000.0, "volume": null}, {"date": "2017-06-30", "close": 240000.0, "volume": null}, {"date": "2017-07-03", "close": 240000.0, "volume": null}, {"date": "2017-07-05", "close": 240000.0, "volume": null}, {"date": "2017-07-06", "close": 240000.0, "volume": null}, {"date": "2017-07-07", "close": 240000.0, "volume": null}, {"date": "2017-07-10", "close": 224000.0, "volume": null}, {"date": "2017-07-11", "close": 224000.0, "volume": null}, {"date": "2017-07-12", "close": 224000.0, "volume": null}, {"date": "2017-07-13", "close": 228000.0, "volume": null}, {"date": "2017-07-14", "close": 232000.0, "volume": null}, {"date": "2017-07-17", "close": 228000.0, "volume": null}, {"date": "2017-07-18", "close": 240000.0, "volume": null}, {"date": "2017-07-19", "close": 240000.0, "volume": null}, {"date": "2017-07-20", "close": 240000.0, "volume": null}, {"date": "2017-07-21", "close": 240000.0, "volume": null}, {"date": "2017-07-24", "close": 283200.0, "volume": null}, {"date": "2017-07-25", "close": 280000.0, "volume": null}, {"date": "2017-07-26", "close": 280000.0, "volume": null}, {"date": "2017-07-27", "close": 264000.0, "volume": null}, {"date": "2017-07-28", "close": 264000.0, "volume": null}, {"date": "2017-07-31", "close": 260000.0, "volume": null}, {"date": "2017-08-01", "close": 260000.0, "volume": null}, {"date": "2017-08-02", "close": 260000.0, "volume": null}, {"date": "2017-08-03", "close": 260000.0, "volume": null}, {"date": "2017-08-04", "close": 264000.0, "volume": null}, {"date": "2017-08-07", "close": 260000.0, "volume": null}, {"date": "2017-08-08", "close": 268000.0, "volume": null}, {"date": "2017-08-09", "close": 268000.0, "volume": null}, {"date": "2017-08-10", "close": 268000.0, "volume": null}, {"date": "2017-08-11", "close": 280000.0, "volume": null}, {"date": "2017-08-14", "close": 280000.0, "volume": null}, {"date": "2017-08-15", "close": 280000.0, "volume": null}, {"date": "2017-08-16", "close": 280000.0, "volume": null}, {"date": "2017-08-17", "close": 280000.0, "volume": null}, {"date": "2017-08-18", "close": 280000.0, "volume": null}, {"date": "2017-08-21", "close": 280000.0, "volume": null}, {"date": "2017-08-22", "close": 280000.0, "volume": null}, {"date": "2017-08-23", "close": 280000.0, "volume": null}, {"date": "2017-08-24", "close": 280000.0, "volume": null}, {"date": "2017-08-25", "close": 296000.0, "volume": null}, {"date": "2017-08-28", "close": 276000.0, "volume": null}, {"date": "2017-08-29", "close": 276000.0, "volume": null}, {"date": "2017-08-30", "close": 276000.0, "volume": null}, {"date": "2017-08-31", "close": 271200.0, "volume": null}, {"date": "2017-09-01", "close": 261600.0, "volume": null}, {"date": "2017-09-05", "close": 261600.0, "volume": null}, {"date": "2017-09-06", "close": 261600.0, "volume": null}, {"date": "2017-09-07", "close": 263200.0, "volume": null}, {"date": "2017-09-08", "close": 263200.0, "volume": null}, {"date": "2017-09-11", "close": 248000.0, "volume": null}, {"date": "2017-09-12", "close": 256000.0, "volume": null}, {"date": "2017-09-13", "close": 256000.0, "volume": null}, {"date": "2017-09-14", "close": 255200.0, "volume": null}, {"date": "2017-09-15", "close": 255200.0, "volume": null}, {"date": "2017-09-18", "close": 240000.0, "volume": null}, {"date": "2017-09-19", "close": 240000.0, "volume": null}, {"date": "2017-09-20", "close": 240000.0, "volume": null}, {"date": "2017-09-21", "close": 248000.0, "volume": null}, {"date": "2017-09-22", "close": 248000.0, "volume": null}, {"date": "2017-09-25", "close": 248000.0, "volume": null}, {"date": "2017-09-26", "close": 248000.0, "volume": null}, {"date": "2017-09-27", "close": 256000.0, "volume": null}, {"date": "2017-09-28", "close": 256000.0, "volume": null}, {"date": "2017-09-29", "close": 260000.0, "volume": null}, {"date": "2017-10-02", "close": 256000.0, "volume": null}, {"date": "2017-10-03", "close": 252000.0, "volume": null}, {"date": "2017-10-04", "close": 252000.0, "volume": null}, {"date": "2017-10-05", "close": 252000.0, "volume": null}, {"date": "2017-10-06", "close": 252000.0, "volume": null}, {"date": "2017-10-09", "close": 252000.0, "volume": null}, {"date": "2017-10-10", "close": 252000.0, "volume": null}, {"date": "2017-10-11", "close": 296000.0, "volume": null}, {"date": "2017-10-12", "close": 292400.0, "volume": null}, {"date": "2017-10-13", "close": 280000.0, "volume": null}, {"date": "2017-10-16", "close": 280000.0, "volume": null}, {"date": "2017-10-17", "close": 268000.0, "volume": null}, {"date": "2017-10-18", "close": 264000.0, "volume": null}, {"date": "2017-10-19", "close": 268000.0, "volume": null}, {"date": "2017-10-20", "close": 296000.0, "volume": null}, {"date": "2017-10-23", "close": 280000.0, "volume": null}, {"date": "2017-10-24", "close": 272000.0, "volume": null}, {"date": "2017-10-25", "close": 280000.0, "volume": null}, {"date": "2017-10-26", "close": 272000.0, "volume": null}, {"date": "2017-10-27", "close": 280000.0, "volume": null}, {"date": "2017-10-30", "close": 280000.0, "volume": null}, {"date": "2017-10-31", "close": 280000.0, "volume": null}, {"date": "2017-11-01", "close": 296000.0, "volume": null}, {"date": "2017-11-02", "close": 278000.0, "volume": null}, {"date": "2017-11-03", "close": 278000.0, "volume": null}, {"date": "2017-11-06", "close": 280000.0, "volume": null}, {"date": "2017-11-07", "close": 280000.0, "volume": null}, {"date": "2017-11-08", "close": 280000.0, "volume": null}, {"date": "2017-11-09", "close": 280000.0, "volume": null}, {"date": "2017-11-10", "close": 280000.0, "volume": null}, {"date": "2017-11-13", "close": 280000.0, "volume": null}, {"date": "2017-11-14", "close": 280000.0, "volume": null}, {"date": "2017-11-15", "close": 280000.0, "volume": null}, {"date": "2017-11-16", "close": 276800.0, "volume": null}, {"date": "2017-11-17", "close": 256000.0, "volume": null}, {"date": "2017-11-20", "close": 256000.0, "volume": null}, {"date": "2017-11-21", "close": 256000.0, "volume": null}, {"date": "2017-11-22", "close": 256000.0, "volume": null}, {"date": "2017-11-24", "close": 256000.0, "volume": null}, {"date": "2017-11-27", "close": 252800.0, "volume": null}, {"date": "2017-11-28", "close": 256000.0, "volume": null}, {"date": "2017-11-29", "close": 252000.0, "volume": null}, {"date": "2017-11-30", "close": 252000.0, "volume": null}, {"date": "2017-12-01", "close": 253680.0, "volume": null}, {"date": "2017-12-04", "close": 253680.0, "volume": null}, {"date": "2017-12-05", "close": 253680.0, "volume": null}, {"date": "2017-12-06", "close": 253680.0, "volume": null}, {"date": "2017-12-07", "close": 256000.0, "volume": null}, {"date": "2017-12-08", "close": 256000.0, "volume": null}, {"date": "2017-12-11", "close": 256000.0, "volume": null}, {"date": "2017-12-12", "close": 256000.0, "volume": null}, {"date": "2017-12-13", "close": 256000.0, "volume": null}, {"date": "2017-12-14", "close": 256000.0, "volume": null}, {"date": "2017-12-15", "close": 256000.0, "volume": null}, {"date": "2017-12-18", "close": 256000.0, "volume": null}, {"date": "2017-12-19", "close": 260000.0, "volume": null}, {"date": "2017-12-20", "close": 260000.0, "volume": null}, {"date": "2017-12-21", "close": 260000.0, "volume": null}, {"date": "2017-12-22", "close": 260000.0, "volume": null}, {"date": "2017-12-26", "close": 260000.0, "volume": null}, {"date": "2017-12-27", "close": 280000.0, "volume": null}, {"date": "2017-12-28", "close": 280000.0, "volume": null}, {"date": "2017-12-29", "close": 296000.0, "volume": null}, {"date": "2018-01-02", "close": 296000.0, "volume": null}, {"date": "2018-01-03", "close": 280000.0, "volume": null}, {"date": "2018-01-04", "close": 280000.0, "volume": null}, {"date": "2018-01-05", "close": 255200.0, "volume": null}, {"date": "2018-01-08", "close": 244000.0, "volume": null}, {"date": "2018-01-09", "close": 276000.0, "volume": null}, {"date": "2018-01-10", "close": 255200.0, "volume": null}, {"date": "2018-01-11", "close": 256000.0, "volume": null}, {"date": "2018-01-12", "close": 266400.0, "volume": null}, {"date": "2018-01-16", "close": 280000.0, "volume": null}, {"date": "2018-01-17", "close": 255200.0, "volume": null}, {"date": "2018-01-18", "close": 272000.0, "volume": null}, {"date": "2018-01-19", "close": 272000.0, "volume": null}, {"date": "2018-01-22", "close": 272000.0, "volume": null}, {"date": "2018-01-23", "close": 272000.0, "volume": null}, {"date": "2018-01-24", "close": 256000.0, "volume": null}, {"date": "2018-01-25", "close": 252000.0, "volume": null}, {"date": "2018-01-26", "close": 252000.0, "volume": null}, {"date": "2018-01-29", "close": 255200.0, "volume": null}, {"date": "2018-01-30", "close": 256000.0, "volume": null}, {"date": "2018-01-31", "close": 256000.0, "volume": null}, {"date": "2018-02-01", "close": 251200.0, "volume": null}, {"date": "2018-02-02", "close": 250400.0, "volume": null}, {"date": "2018-02-05", "close": 250400.0, "volume": null}, {"date": "2018-02-06", "close": 247200.0, "volume": null}, {"date": "2018-02-07", "close": 247200.0, "volume": null}, {"date": "2018-02-08", "close": 247200.0, "volume": null}, {"date": "2018-02-09", "close": 268000.0, "volume": null}, {"date": "2018-02-12", "close": 268000.0, "volume": null}, {"date": "2018-02-13", "close": 252000.0, "volume": null}, {"date": "2018-02-14", "close": 252000.0, "volume": null}, {"date": "2018-02-15", "close": 252000.0, "volume": null}, {"date": "2018-02-16", "close": 243200.0, "volume": null}, {"date": "2018-02-20", "close": 243200.0, "volume": null}, {"date": "2018-02-21", "close": 242400.0, "volume": null}, {"date": "2018-02-22", "close": 242400.0, "volume": null}, {"date": "2018-02-23", "close": 249600.0, "volume": null}, {"date": "2018-02-26", "close": 249600.0, "volume": null}, {"date": "2018-02-27", "close": 249600.0, "volume": null}, {"date": "2018-02-28", "close": 249600.0, "volume": null}, {"date": "2018-03-01", "close": 249600.0, "volume": null}, {"date": "2018-03-02", "close": 249600.0, "volume": null}, {"date": "2018-03-05", "close": 249600.0, "volume": null}, {"date": "2018-03-06", "close": 249600.0, "volume": null}, {"date": "2018-03-07", "close": 252000.0, "volume": null}, {"date": "2018-03-08", "close": 269600.0, "volume": null}, {"date": "2018-03-09", "close": 269600.0, "volume": null}, {"date": "2018-03-12", "close": 264000.0, "volume": null}, {"date": "2018-03-13", "close": 272000.0, "volume": null}, {"date": "2018-03-14", "close": 280000.0, "volume": null}, {"date": "2018-03-15", "close": 240000.0, "volume": null}, {"date": "2018-03-16", "close": 240000.0, "volume": null}, {"date": "2018-03-19", "close": 272000.0, "volume": null}, {"date": "2018-03-20", "close": 260000.0, "volume": null}, {"date": "2018-03-21", "close": 263200.0, "volume": null}, {"date": "2018-03-22", "close": 263200.0, "volume": null}, {"date": "2018-03-23", "close": 264000.0, "volume": null}, {"date": "2018-03-26", "close": 252000.0, "volume": null}, {"date": "2018-03-27", "close": 240000.0, "volume": null}, {"date": "2018-03-28", "close": 256000.0, "volume": null}, {"date": "2018-03-29", "close": 254400.0, "volume": null}, {"date": "2018-04-02", "close": 251200.0, "volume": null}, {"date": "2018-04-03", "close": 251200.0, "volume": null}, {"date": "2018-04-04", "close": 254400.0, "volume": null}, {"date": "2018-04-05", "close": 260000.0, "volume": null}, {"date": "2018-04-06", "close": 260000.0, "volume": null}, {"date": "2018-04-09", "close": 260000.0, "volume": null}, {"date": "2018-04-10", "close": 260000.0, "volume": null}, {"date": "2018-04-11", "close": 260000.0, "volume": null}, {"date": "2018-04-12", "close": 240000.0, "volume": null}, {"date": "2018-04-13", "close": 240000.0, "volume": null}, {"date": "2018-04-16", "close": 240000.0, "volume": null}, {"date": "2018-04-17", "close": 240000.0, "volume": null}, {"date": "2018-04-18", "close": 240000.0, "volume": null}, {"date": "2018-04-19", "close": 240000.0, "volume": null}, {"date": "2018-04-20", "close": 240000.0, "volume": null}, {"date": "2018-04-23", "close": 240000.0, "volume": null}, {"date": "2018-04-24", "close": 208000.0, "volume": null}, {"date": "2018-04-25", "close": 223200.0, "volume": null}, {"date": "2018-04-26", "close": 240000.0, "volume": null}, {"date": "2018-04-27", "close": 240000.0, "volume": null}, {"date": "2018-04-30", "close": 240000.0, "volume": null}, {"date": "2018-05-01", "close": 240000.0, "volume": null}, {"date": "2018-05-02", "close": 220800.0, "volume": null}, {"date": "2018-05-03", "close": 231200.0, "volume": null}, {"date": "2018-05-04", "close": 231200.0, "volume": null}, {"date": "2018-05-07", "close": 219200.0, "volume": null}, {"date": "2018-05-08", "close": 219200.0, "volume": null}, {"date": "2018-05-09", "close": 217200.0, "volume": null}, {"date": "2018-05-10", "close": 220000.0, "volume": null}, {"date": "2018-05-11", "close": 220000.0, "volume": null}, {"date": "2018-05-14", "close": 204000.0, "volume": null}, {"date": "2018-05-15", "close": 220000.0, "volume": null}, {"date": "2018-05-16", "close": 220000.0, "volume": null}, {"date": "2018-05-17", "close": 200000.0, "volume": null}, {"date": "2018-05-18", "close": 216000.0, "volume": null}, {"date": "2018-05-21", "close": 223200.0, "volume": null}, {"date": "2018-05-22", "close": 215200.0, "volume": null}, {"date": "2018-05-23", "close": 200000.0, "volume": null}, {"date": "2018-05-24", "close": 206400.0, "volume": null}, {"date": "2018-05-25", "close": 208000.0, "volume": null}, {"date": "2018-05-29", "close": 193600.0, "volume": null}, {"date": "2018-05-30", "close": 160000.0, "volume": null}, {"date": "2018-05-31", "close": 163200.0, "volume": null}, {"date": "2018-06-01", "close": 175200.0, "volume": null}, {"date": "2018-06-04", "close": 176800.0, "volume": null}, {"date": "2018-06-05", "close": 180000.0, "volume": null}, {"date": "2018-06-06", "close": 178400.0, "volume": null}, {"date": "2018-06-07", "close": 164000.0, "volume": null}, {"date": "2018-06-08", "close": 184000.0, "volume": null}, {"date": "2018-06-11", "close": 160000.0, "volume": null}, {"date": "2018-06-12", "close": 160000.0, "volume": null}, {"date": "2018-06-13", "close": 160000.0, "volume": null}, {"date": "2018-06-14", "close": 160000.0, "volume": null}, {"date": "2018-06-15", "close": 158400.0, "volume": null}, {"date": "2018-06-18", "close": 158400.0, "volume": null}, {"date": "2018-06-19", "close": 159200.0, "volume": null}, {"date": "2018-06-20", "close": 156000.0, "volume": null}, {"date": "2018-06-21", "close": 152000.0, "volume": null}, {"date": "2018-06-22", "close": 160000.0, "volume": null}, {"date": "2018-06-25", "close": 147200.0, "volume": null}, {"date": "2018-06-26", "close": 140000.0, "volume": null}, {"date": "2018-06-27", "close": 144000.0, "volume": null}, {"date": "2018-06-28", "close": 157440.0, "volume": null}, {"date": "2018-06-29", "close": 149600.0, "volume": null}, {"date": "2018-07-02", "close": 146400.0, "volume": null}, {"date": "2018-07-03", "close": 156000.0, "volume": null}, {"date": "2018-07-05", "close": 144000.0, "volume": null}, {"date": "2018-07-06", "close": 148000.0, "volume": null}, {"date": "2018-07-09", "close": 148000.0, "volume": null}, {"date": "2018-07-10", "close": 136000.0, "volume": null}, {"date": "2018-07-11", "close": 128000.0, "volume": null}, {"date": "2018-07-12", "close": 140000.0, "volume": null}, {"date": "2018-07-13", "close": 140000.0, "volume": null}, {"date": "2018-07-16", "close": 144000.0, "volume": null}, {"date": "2018-07-17", "close": 140000.0, "volume": null}, {"date": "2018-07-18", "close": 136000.0, "volume": null}, {"date": "2018-07-19", "close": 128000.0, "volume": null}, {"date": "2018-07-20", "close": 135200.0, "volume": null}, {"date": "2018-07-23", "close": 140000.0, "volume": null}, {"date": "2018-07-24", "close": 135200.0, "volume": null}, {"date": "2018-07-25", "close": 134400.0, "volume": null}, {"date": "2018-07-26", "close": 134080.0, "volume": null}, {"date": "2018-07-27", "close": 127280.0, "volume": null}, {"date": "2018-07-30", "close": 126960.0, "volume": null}, {"date": "2018-07-31", "close": 178400.0, "volume": 2.0}, {"date": "2018-08-01", "close": 244800.0, "volume": 2.0}, {"date": "2018-08-02", "close": 300800.0, "volume": 2.0}, {"date": "2018-08-03", "close": 235200.0, "volume": 2.0}, {"date": "2018-08-06", "close": 264800.0, "volume": null}, {"date": "2018-08-07", "close": 239200.0, "volume": 1.0}, {"date": "2018-08-08", "close": 224000.0, "volume": 1.0}, {"date": "2018-08-09", "close": 202400.0, "volume": 2.0}, {"date": "2018-08-10", "close": 191880.0, "volume": 1.0}, {"date": "2018-08-13", "close": 198000.0, "volume": 1.0}, {"date": "2018-08-14", "close": 192560.0, "volume": null}, {"date": "2018-08-15", "close": 187200.0, "volume": null}, {"date": "2018-08-16", "close": 148800.0, "volume": 1.0}, {"date": "2018-08-17", "close": 156000.0, "volume": 1.0}, {"date": "2018-08-20", "close": 114600.0, "volume": 2.0}, {"date": "2018-08-21", "close": 116000.0, "volume": 1.0}, {"date": "2018-08-22", "close": 124000.0, "volume": null}, {"date": "2018-08-23", "close": 120000.0, "volume": null}, {"date": "2018-08-24", "close": 200000.0, "volume": 4.0}, {"date": "2018-08-27", "close": 232000.0, "volume": 3.0}, {"date": "2018-08-28", "close": 175960.0, "volume": 2.0}, {"date": "2018-08-29", "close": 156000.0, "volume": 2.0}, {"date": "2018-08-30", "close": 159200.0, "volume": 2.0}, {"date": "2018-08-31", "close": 157600.0, "volume": 1.0}, {"date": "2018-09-04", "close": 144000.0, "volume": 1.0}, {"date": "2018-09-05", "close": 134400.0, "volume": 1.0}, {"date": "2018-09-06", "close": 135200.0, "volume": 1.0}, {"date": "2018-09-07", "close": 151200.0, "volume": 2.0}, {"date": "2018-09-10", "close": 142400.0, "volume": 1.0}, {"date": "2018-09-11", "close": 134400.0, "volume": 1.0}, {"date": "2018-09-12", "close": 132800.0, "volume": 3.0}, {"date": "2018-09-13", "close": 124800.0, "volume": 1.0}, {"date": "2018-09-14", "close": 124000.0, "volume": 2.0}, {"date": "2018-09-17", "close": 126400.0, "volume": 1.0}, {"date": "2018-09-18", "close": 135200.0, "volume": 3.0}, {"date": "2018-09-19", "close": 155200.0, "volume": 2.0}, {"date": "2018-09-20", "close": 160800.0, "volume": 3.0}, {"date": "2018-09-21", "close": 173600.0, "volume": 1.0}, {"date": "2018-09-24", "close": 213600.0, "volume": 2.0}, {"date": "2018-09-25", "close": 225600.0, "volume": 3.0}, {"date": "2018-09-26", "close": 183200.0, "volume": 3.0}, {"date": "2018-09-27", "close": 156000.0, "volume": 1.0}, {"date": "2018-09-28", "close": 140000.0, "volume": 2.0}, {"date": "2018-10-01", "close": 140000.0, "volume": 1.0}, {"date": "2018-10-02", "close": 144000.0, "volume": 1.0}, {"date": "2018-10-03", "close": 141600.0, "volume": 1.0}, {"date": "2018-10-04", "close": 136000.0, "volume": 2.0}, {"date": "2018-10-05", "close": 135880.0, "volume": 2.0}, {"date": "2018-10-08", "close": 125520.0, "volume": 1.0}, {"date": "2018-10-09", "close": 122080.0, "volume": 1.0}, {"date": "2018-10-10", "close": 117600.0, "volume": 2.0}, {"date": "2018-10-11", "close": 106400.0, "volume": 1.0}, {"date": "2018-10-12", "close": 113600.0, "volume": 1.0}, {"date": "2018-10-15", "close": 118320.0, "volume": 1.0}, {"date": "2018-10-16", "close": 122400.0, "volume": 1.0}, {"date": "2018-10-17", "close": 125600.0, "volume": 2.0}, {"date": "2018-10-18", "close": 128000.0, "volume": 1.0}, {"date": "2018-10-19", "close": 126400.0, "volume": null}, {"date": "2018-10-22", "close": 122400.0, "volume": 1.0}, {"date": "2018-10-23", "close": 118400.0, "volume": 1.0}, {"date": "2018-10-24", "close": 101600.0, "volume": 1.0}, {"date": "2018-10-25", "close": 100000.0, "volume": 1.0}, {"date": "2018-10-26", "close": 98400.0, "volume": 2.0}, {"date": "2018-10-29", "close": 93600.0, "volume": 2.0}, {"date": "2018-10-30", "close": 90200.0, "volume": 1.0}, {"date": "2018-10-31", "close": 92000.0, "volume": null}, {"date": "2018-11-01", "close": 90400.0, "volume": 1.0}, {"date": "2018-11-02", "close": 92800.0, "volume": 1.0}, {"date": "2018-11-05", "close": 90400.0, "volume": 1.0}, {"date": "2018-11-06", "close": 90400.0, "volume": null}, {"date": "2018-11-07", "close": 84800.0, "volume": 2.0}, {"date": "2018-11-08", "close": 88000.0, "volume": null}, {"date": "2018-11-09", "close": 88000.0, "volume": 1.0}, {"date": "2018-11-12", "close": 81600.0, "volume": null}, {"date": "2018-11-13", "close": 79992.0, "volume": 1.0}, {"date": "2018-11-14", "close": 84000.0, "volume": null}, {"date": "2018-11-15", "close": 83200.0, "volume": null}, {"date": "2018-11-16", "close": 84800.0, "volume": 1.0}, {"date": "2018-11-19", "close": 80000.0, "volume": null}, {"date": "2018-11-20", "close": 79600.0, "volume": null}, {"date": "2018-11-21", "close": 76000.0, "volume": 1.0}, {"date": "2018-11-23", "close": 78800.0, "volume": null}, {"date": "2018-11-26", "close": 66320.0, "volume": 3.0}, {"date": "2018-11-27", "close": 62400.0, "volume": 1.0}, {"date": "2018-11-28", "close": 58240.0, "volume": 2.0}, {"date": "2018-11-29", "close": 54000.0, "volume": 1.0}, {"date": "2018-11-30", "close": 63652.0, "volume": 2.0}, {"date": "2018-12-03", "close": 62260.0, "volume": 1.0}, {"date": "2018-12-04", "close": 63992.0, "volume": 1.0}, {"date": "2018-12-06", "close": 61600.0, "volume": null}, {"date": "2018-12-07", "close": 58740.0, "volume": null}, {"date": "2018-12-10", "close": 51200.0, "volume": 1.0}, {"date": "2018-12-11", "close": 47840.0, "volume": 2.0}, {"date": "2018-12-12", "close": 46480.0, "volume": 1.0}, {"date": "2018-12-13", "close": 52800.0, "volume": 1.0}, {"date": "2018-12-14", "close": 56800.0, "volume": 1.0}, {"date": "2018-12-17", "close": 57600.0, "volume": 1.0}, {"date": "2018-12-18", "close": 70400.0, "volume": 2.0}, {"date": "2018-12-19", "close": 67040.0, "volume": 1.0}, {"date": "2018-12-20", "close": 64000.0, "volume": 2.0}, {"date": "2018-12-21", "close": 63192.0, "volume": 1.0}, {"date": "2018-12-24", "close": 48080.0, "volume": 1.0}, {"date": "2018-12-26", "close": 55200.0, "volume": 1.0}, {"date": "2018-12-27", "close": 60000.0, "volume": 1.0}, {"date": "2018-12-28", "close": 64000.0, "volume": 1.0}, {"date": "2018-12-31", "close": 72000.0, "volume": 2.0}, {"date": "2019-01-02", "close": 73600.0, "volume": 1.0}, {"date": "2019-01-03", "close": 71992.0, "volume": 1.0}, {"date": "2019-01-04", "close": 70800.0, "volume": 1.0}, {"date": "2019-01-07", "close": 67800.0, "volume": 1.0}, {"date": "2019-01-08", "close": 63200.0, "volume": 2.0}, {"date": "2019-01-09", "close": 61600.0, "volume": 3.0}, {"date": "2019-01-10", "close": 56000.0, "volume": 3.0}, {"date": "2019-01-11", "close": 56760.0, "volume": 2.0}, {"date": "2019-01-14", "close": 49904.0, "volume": 1.0}, {"date": "2019-01-15", "close": 49600.0, "volume": 1.0}, {"date": "2019-01-16", "close": 54400.0, "volume": 1.0}, {"date": "2019-01-17", "close": 57600.0, "volume": 2.0}, {"date": "2019-01-18", "close": 55592.0, "volume": 1.0}, {"date": "2019-01-22", "close": 51760.0, "volume": 1.0}, {"date": "2019-01-23", "close": 52000.0, "volume": 1.0}, {"date": "2019-01-24", "close": 52080.0, "volume": 1.0}, {"date": "2019-01-25", "close": 49600.0, "volume": 2.0}, {"date": "2019-01-28", "close": 48000.0, "volume": 1.0}, {"date": "2019-01-29", "close": 48000.0, "volume": 1.0}, {"date": "2019-01-30", "close": 52000.0, "volume": 1.0}, {"date": "2019-01-31", "close": 54560.0, "volume": 2.0}, {"date": "2019-02-01", "close": 56000.0, "volume": 1.0}, {"date": "2019-02-04", "close": 59200.0, "volume": 2.0}, {"date": "2019-02-05", "close": 55208.0, "volume": 1.0}, {"date": "2019-02-06", "close": 55200.0, "volume": 1.0}, {"date": "2019-02-07", "close": 58320.0, "volume": 2.0}, {"date": "2019-02-08", "close": 56680.0, "volume": 1.0}, {"date": "2019-02-11", "close": 59840.0, "volume": 2.0}, {"date": "2019-02-12", "close": 59200.0, "volume": 1.0}, {"date": "2019-02-13", "close": 58880.0, "volume": 1.0}, {"date": "2019-02-14", "close": 55960.0, "volume": 1.0}, {"date": "2019-02-15", "close": 56000.0, "volume": 1.0}, {"date": "2019-02-19", "close": 56000.0, "volume": 1.0}, {"date": "2019-02-20", "close": 56640.0, "volume": 2.0}, {"date": "2019-02-21", "close": 56416.0, "volume": null}, {"date": "2019-02-22", "close": 57346.4, "volume": null}, {"date": "2019-02-25", "close": 56800.0, "volume": null}, {"date": "2019-02-26", "close": 56000.0, "volume": null}, {"date": "2019-02-27", "close": 54560.0, "volume": 1.0}, {"date": "2019-02-28", "close": 54800.0, "volume": 1.0}, {"date": "2019-03-01", "close": 55200.0, "volume": 1.0}, {"date": "2019-03-04", "close": 54952.0, "volume": null}, {"date": "2019-03-05", "close": 53440.0, "volume": 1.0}, {"date": "2019-03-06", "close": 55200.0, "volume": null}, {"date": "2019-03-07", "close": 55200.0, "volume": 1.0}, {"date": "2019-03-08", "close": 53084.0, "volume": 1.0}, {"date": "2019-03-11", "close": 54160.0, "volume": 1.0}, {"date": "2019-03-12", "close": 52800.0, "volume": 1.0}, {"date": "2019-03-13", "close": 53600.0, "volume": 1.0}, {"date": "2019-03-14", "close": 55200.0, "volume": 1.0}, {"date": "2019-03-15", "close": 57600.0, "volume": 1.0}, {"date": "2019-03-18", "close": 56800.0, "volume": 1.0}, {"date": "2019-03-19", "close": 57600.0, "volume": 1.0}, {"date": "2019-03-20", "close": 56800.0, "volume": null}, {"date": "2019-03-21", "close": 57920.0, "volume": null}, {"date": "2019-03-22", "close": 60000.0, "volume": 1.0}, {"date": "2019-03-25", "close": 60000.0, "volume": null}, {"date": "2019-03-26", "close": 61376.0, "volume": null}, {"date": "2019-03-27", "close": 60800.0, "volume": null}, {"date": "2019-03-28", "close": 59200.0, "volume": null}, {"date": "2019-03-29", "close": 63200.0, "volume": 1.0}, {"date": "2019-04-01", "close": 64000.0, "volume": null}, {"date": "2019-04-02", "close": 63600.0, "volume": null}, {"date": "2019-04-03", "close": 59760.0, "volume": 1.0}, {"date": "2019-04-04", "close": 65440.0, "volume": 1.0}, {"date": "2019-04-05", "close": 67936.0, "volume": 1.0}, {"date": "2019-04-08", "close": 68000.0, "volume": 1.0}, {"date": "2019-04-09", "close": 69600.0, "volume": 1.0}, {"date": "2019-04-10", "close": 68000.0, "volume": 1.0}, {"date": "2019-04-11", "close": 65356.8, "volume": null}, {"date": "2019-04-12", "close": 62400.0, "volume": null}, {"date": "2019-04-15", "close": 62352.64, "volume": null}, {"date": "2019-04-16", "close": 55200.0, "volume": 1.0}, {"date": "2019-04-17", "close": 49600.0, "volume": 2.0}, {"date": "2019-04-18", "close": 52000.0, "volume": 4.0}, {"date": "2019-04-22", "close": 57200.0, "volume": 1.0}, {"date": "2019-04-23", "close": 57600.0, "volume": 1.0}, {"date": "2019-04-24", "close": 53600.0, "volume": null}, {"date": "2019-04-25", "close": 53152.0, "volume": 1.0}, {"date": "2019-04-26", "close": 50392.0, "volume": 1.0}, {"date": "2019-04-29", "close": 44000.0, "volume": 1.0}, {"date": "2019-04-30", "close": 45676.8, "volume": 2.0}, {"date": "2019-05-01", "close": 44000.0, "volume": 1.0}, {"date": "2019-05-02", "close": 43552.64, "volume": 2.0}, {"date": "2019-05-03", "close": 40000.0, "volume": 1.0}, {"date": "2019-05-06", "close": 40000.0, "volume": 1.0}, {"date": "2019-05-07", "close": 38400.0, "volume": 1.0}, {"date": "2019-05-08", "close": 33600.0, "volume": 3.0}, {"date": "2019-05-09", "close": 30400.0, "volume": 5.0}, {"date": "2019-05-10", "close": 31192.0, "volume": 3.0}, {"date": "2019-05-13", "close": 32000.0, "volume": 2.0}, {"date": "2019-05-14", "close": 30144.0, "volume": null}, {"date": "2019-05-15", "close": 30400.0, "volume": null}, {"date": "2019-05-16", "close": 27200.0, "volume": 1.0}, {"date": "2019-05-17", "close": 30200.64, "volume": 1.0}, {"date": "2019-05-20", "close": 29952.0, "volume": 3.0}, {"date": "2019-05-21", "close": 40000.0, "volume": 3.0}, {"date": "2019-05-22", "close": 44408.0, "volume": 1.0}, {"date": "2019-05-23", "close": 34000.0, "volume": 2.0}, {"date": "2019-05-24", "close": 35200.0, "volume": 3.0}, {"date": "2019-05-28", "close": 26000.0, "volume": 1.0}, {"date": "2019-05-29", "close": 28327.2, "volume": 1.0}, {"date": "2019-05-30", "close": 25592.0, "volume": 1.0}, {"date": "2019-05-31", "close": 28000.0, "volume": 1.0}, {"date": "2019-06-03", "close": 32000.0, "volume": 1.0}, {"date": "2019-06-04", "close": 32000.0, "volume": null}, {"date": "2019-06-05", "close": 32800.0, "volume": 1.0}, {"date": "2019-06-06", "close": 36000.0, "volume": 2.0}, {"date": "2019-06-07", "close": 38400.0, "volume": null}, {"date": "2019-06-10", "close": 39200.0, "volume": null}, {"date": "2019-06-11", "close": 34392.0, "volume": 2.0}, {"date": "2019-06-12", "close": 32000.0, "volume": 2.0}, {"date": "2019-06-13", "close": 31478.4, "volume": 1.0}, {"date": "2019-06-14", "close": 32000.0, "volume": null}, {"date": "2019-06-17", "close": 29600.0, "volume": 1.0}, {"date": "2019-06-18", "close": 27634.4, "volume": 1.0}, {"date": "2019-06-19", "close": 28000.0, "volume": 1.0}, {"date": "2019-06-20", "close": 26400.0, "volume": 1.0}, {"date": "2019-06-21", "close": 30400.0, "volume": 1.0}, {"date": "2019-06-24", "close": 29600.0, "volume": null}, {"date": "2019-06-25", "close": 30400.0, "volume": null}, {"date": "2019-06-26", "close": 29600.0, "volume": 1.0}, {"date": "2019-06-27", "close": 29600.0, "volume": 1.0}, {"date": "2019-06-28", "close": 29048.0, "volume": null}, {"date": "2019-07-01", "close": 28000.0, "volume": 1.0}, {"date": "2019-07-02", "close": 30400.0, "volume": 1.0}, {"date": "2019-07-03", "close": 32000.0, "volume": null}, {"date": "2019-07-05", "close": 29600.0, "volume": null}, {"date": "2019-07-08", "close": 28000.0, "volume": null}, {"date": "2019-07-09", "close": 28800.0, "volume": 1.0}, {"date": "2019-07-10", "close": 28582.4, "volume": 1.0}, {"date": "2019-07-11", "close": 28800.0, "volume": 1.0}, {"date": "2019-07-12", "close": 28559.04, "volume": null}, {"date": "2019-07-15", "close": 26400.0, "volume": null}, {"date": "2019-07-16", "close": 24000.0, "volume": 2.0}, {"date": "2019-07-17", "close": 25600.0, "volume": null}, {"date": "2019-07-18", "close": 28000.0, "volume": 1.0}, {"date": "2019-07-19", "close": 27200.0, "volume": 1.0}, {"date": "2019-07-22", "close": 27168.0, "volume": 1.0}, {"date": "2019-07-23", "close": 26376.0, "volume": 1.0}, {"date": "2019-07-24", "close": 26080.0, "volume": null}, {"date": "2019-07-25", "close": 25184.0, "volume": 1.0}, {"date": "2019-07-26", "close": 26400.0, "volume": 1.0}, {"date": "2019-07-29", "close": 31200.0, "volume": 4.0}, {"date": "2019-07-30", "close": 30400.0, "volume": 1.0}, {"date": "2019-07-31", "close": 24000.0, "volume": 1.0}, {"date": "2019-08-01", "close": 24800.0, "volume": 2.0}, {"date": "2019-08-02", "close": 24433.2, "volume": 1.0}, {"date": "2019-08-05", "close": 22172.0, "volume": 1.0}, {"date": "2019-08-06", "close": 23160.0, "volume": 1.0}, {"date": "2019-08-07", "close": 18400.0, "volume": 3.0}, {"date": "2019-08-08", "close": 18400.0, "volume": 2.0}, {"date": "2019-08-09", "close": 17200.0, "volume": 1.0}, {"date": "2019-08-12", "close": 18640.0, "volume": 1.0}, {"date": "2019-08-13", "close": 19120.0, "volume": 2.0}, {"date": "2019-08-14", "close": 20000.0, "volume": 1.0}, {"date": "2019-08-15", "close": 19480.0, "volume": null}, {"date": "2019-08-16", "close": 22792.96, "volume": 1.0}, {"date": "2019-08-19", "close": 20800.0, "volume": null}, {"date": "2019-08-20", "close": 19200.0, "volume": 1.0}, {"date": "2019-08-21", "close": 21360.0, "volume": 2.0}, {"date": "2019-08-22", "close": 18432.0, "volume": 3.0}, {"date": "2019-08-23", "close": 20800.0, "volume": null}, {"date": "2019-08-26", "close": 20792.0, "volume": null}, {"date": "2019-08-27", "close": 20800.0, "volume": 2.0}, {"date": "2019-08-28", "close": 20400.0, "volume": 1.0}, {"date": "2019-08-29", "close": 20913.6, "volume": 1.0}, {"date": "2019-08-30", "close": 23200.0, "volume": 3.0}, {"date": "2019-09-03", "close": 20000.0, "volume": 3.0}, {"date": "2019-09-04", "close": 19200.0, "volume": 1.0}, {"date": "2019-09-05", "close": 19912.0, "volume": 2.0}, {"date": "2019-09-06", "close": 16800.0, "volume": 3.0}, {"date": "2019-09-09", "close": 20000.0, "volume": 2.0}, {"date": "2019-09-10", "close": 27600.0, "volume": 7.0}, {"date": "2019-09-11", "close": 29200.0, "volume": 6.0}, {"date": "2019-09-12", "close": 28800.0, "volume": 2.0}, {"date": "2019-09-13", "close": 26392.0, "volume": 1.0}, {"date": "2019-09-16", "close": 20792.0, "volume": 1.0}, {"date": "2019-09-17", "close": 20391.2, "volume": 1.0}, {"date": "2019-09-18", "close": 20792.0, "volume": 1.0}, {"date": "2019-09-19", "close": 20792.0, "volume": null}, {"date": "2019-09-20", "close": 19864.64, "volume": 1.0}, {"date": "2019-09-23", "close": 18400.0, "volume": 1.0}, {"date": "2019-09-24", "close": 18040.0, "volume": 1.0}, {"date": "2019-09-25", "close": 18400.0, "volume": 1.0}, {"date": "2019-09-26", "close": 18320.0, "volume": 1.0}, {"date": "2019-09-27", "close": 18304.0, "volume": null}, {"date": "2019-09-30", "close": 17600.0, "volume": null}, {"date": "2019-10-01", "close": 17600.0, "volume": 1.0}, {"date": "2019-10-02", "close": 17600.0, "volume": null}, {"date": "2019-10-03", "close": 16800.0, "volume": 1.0}, {"date": "2019-10-04", "close": 14953.2, "volume": 2.0}, {"date": "2019-10-07", "close": 11600.0, "volume": 7.0}, {"date": "2019-10-08", "close": 11200.0, "volume": 14.0}, {"date": "2019-10-09", "close": 12000.0, "volume": 1.0}, {"date": "2019-10-10", "close": 10000.0, "volume": 1.0}, {"date": "2019-10-11", "close": 10400.0, "volume": 1.0}, {"date": "2019-10-14", "close": 9040.0, "volume": 3.0}, {"date": "2019-10-15", "close": 8800.0, "volume": 1.0}, {"date": "2019-10-16", "close": 8400.0, "volume": 3.0}, {"date": "2019-10-17", "close": 10400.0, "volume": 6.0}, {"date": "2019-10-18", "close": 7992.0, "volume": 4.0}, {"date": "2019-10-21", "close": 10400.0, "volume": 6.0}, {"date": "2019-10-22", "close": 12000.0, "volume": 3.0}, {"date": "2019-10-23", "close": 11600.0, "volume": 2.0}, {"date": "2019-10-24", "close": 10800.0, "volume": 1.0}, {"date": "2019-10-25", "close": 12000.0, "volume": 6.0}, {"date": "2019-10-28", "close": 13200.0, "volume": 7.0}, {"date": "2019-10-29", "close": 11120.0, "volume": 6.0}, {"date": "2019-10-30", "close": 12000.0, "volume": 2.0}, {"date": "2019-10-31", "close": 12000.0, "volume": 4.0}, {"date": "2019-11-01", "close": 12000.0, "volume": 1.0}, {"date": "2019-11-04", "close": 11200.0, "volume": 3.0}, {"date": "2019-11-05", "close": 10400.0, "volume": 1.0}, {"date": "2019-11-06", "close": 9592.0, "volume": 1.0}, {"date": "2019-11-07", "close": 8000.0, "volume": 2.0}, {"date": "2019-11-08", "close": 8800.0, "volume": 8.0}, {"date": "2019-11-11", "close": 8392.0, "volume": 1.0}, {"date": "2019-11-12", "close": 8320.0, "volume": 1.0}, {"date": "2019-11-13", "close": 7992.0, "volume": 1.0}, {"date": "2019-11-14", "close": 7142.4, "volume": 3.0}, {"date": "2019-11-15", "close": 6400.0, "volume": 11.0}, {"date": "2019-11-18", "close": 5600.0, "volume": 2.0}, {"date": "2019-11-19", "close": 4000.0, "volume": 11.0}, {"date": "2019-11-20", "close": 4560.0, "volume": 17.0}, {"date": "2019-11-21", "close": 3600.0, "volume": 5.0}, {"date": "2019-11-22", "close": 2400.0, "volume": 12.0}, {"date": "2019-11-25", "close": 3200.0, "volume": 7.0}, {"date": "2019-11-26", "close": 3192.0, "volume": 7.0}, {"date": "2019-11-27", "close": 3504.0, "volume": 9.0}, {"date": "2019-11-29", "close": 3352.0, "volume": 1.0}, {"date": "2019-12-02", "close": 2947.2, "volume": 4.0}, {"date": "2019-12-03", "close": 2952.0, "volume": 3.0}, {"date": "2019-12-04", "close": 2400.0, "volume": 11.0}, {"date": "2019-12-05", "close": 2272.0, "volume": 7.0}, {"date": "2019-12-06", "close": 3200.0, "volume": 24.0}, {"date": "2019-12-09", "close": 2792.0, "volume": 14.0}, {"date": "2019-12-10", "close": 2232.0, "volume": 10.0}, {"date": "2019-12-11", "close": 2000.0, "volume": 15.0}, {"date": "2019-12-12", "close": 1600.0, "volume": 31.0}, {"date": "2019-12-13", "close": 1520.0, "volume": 34.0}, {"date": "2019-12-16", "close": 2000.0, "volume": 17.0}, {"date": "2019-12-17", "close": 1816.0, "volume": 23.0}, {"date": "2019-12-18", "close": 1440.0, "volume": 17.0}, {"date": "2019-12-19", "close": 1200.0, "volume": 47.0}, {"date": "2019-12-20", "close": 800.0, "volume": 140.0}, {"date": "2019-12-23", "close": 720.0, "volume": 48.0}, {"date": "2019-12-24", "close": 704.0, "volume": 33.0}, {"date": "2019-12-26", "close": 640.0, "volume": 81.0}, {"date": "2019-12-27", "close": 640.0, "volume": 33.0}, {"date": "2019-12-30", "close": 544.0, "volume": 40.0}, {"date": "2019-12-31", "close": 400.0, "volume": 110.0}, {"date": "2020-01-02", "close": 400.0, "volume": 77.0}, {"date": "2020-01-03", "close": 2015.2, "volume": 620.0}, {"date": "2020-01-06", "close": 816.0, "volume": 824.0}, {"date": "2020-01-07", "close": 696.0, "volume": 186.0}, {"date": "2020-01-08", "close": 496.0, "volume": 167.0}, {"date": "2020-01-09", "close": 792.0, "volume": 514.0}, {"date": "2020-01-10", "close": 544.0, "volume": 485.0}, {"date": "2020-01-13", "close": 496.0, "volume": 294.0}, {"date": "2020-01-14", "close": 440.0, "volume": 559.0}, {"date": "2020-01-15", "close": 360.0, "volume": 367.0}, {"date": "2020-01-16", "close": 320.0, "volume": 558.0}, {"date": "2020-01-17", "close": 280.0, "volume": 540.0}, {"date": "2020-01-21", "close": 232.0, "volume": 440.0}, {"date": "2020-01-22", "close": 300.0, "volume": 512.0}, {"date": "2020-01-23", "close": 232.0, "volume": 1036.0}, {"date": "2020-01-24", "close": 176.0, "volume": 921.0}, {"date": "2020-01-27", "close": 136.0, "volume": 1310.0}, {"date": "2020-01-28", "close": 120.0, "volume": 999.0}, {"date": "2020-01-29", "close": 112.0, "volume": 1390.0}, {"date": "2020-01-30", "close": 88.0, "volume": 798.0}, {"date": "2020-01-31", "close": 80.0, "volume": 1783.0}, {"date": "2020-02-03", "close": 80.0, "volume": 829.0}, {"date": "2020-02-04", "close": 72.0, "volume": 1225.0}, {"date": "2020-02-05", "close": 62.16, "volume": 814.0}, {"date": "2020-02-06", "close": 40.0, "volume": 3191.0}, {"date": "2020-02-07", "close": 32.0, "volume": 2477.0}, {"date": "2020-02-10", "close": 32.0, "volume": 2130.0}, {"date": "2020-02-11", "close": 40.0, "volume": 1390.0}, {"date": "2020-02-12", "close": 32.0, "volume": 1727.0}, {"date": "2020-02-13", "close": 40.0, "volume": 446.0}, {"date": "2020-02-14", "close": 40.0, "volume": 126.0}, {"date": "2020-02-18", "close": 32.0, "volume": 1354.0}, {"date": "2020-02-19", "close": 24.0, "volume": 1873.0}, {"date": "2020-02-20", "close": 20.0, "volume": 4536.0}, {"date": "2020-02-21", "close": 24.0, "volume": 835.0}, {"date": "2020-02-24", "close": 24.0, "volume": 1698.0}, {"date": "2020-02-25", "close": 16.0, "volume": 3815.0}, {"date": "2020-02-26", "close": 16.0, "volume": 997.0}, {"date": "2020-02-27", "close": 16.0, "volume": 870.0}, {"date": "2020-02-28", "close": 16.0, "volume": 1004.0}, {"date": "2020-03-02", "close": 16.0, "volume": 2113.0}, {"date": "2020-03-03", "close": 16.0, "volume": 266.0}, {"date": "2020-03-04", "close": 24.0, "volume": 774.0}, {"date": "2020-03-05", "close": 24.0, "volume": 271.0}, {"date": "2020-03-06", "close": 24.0, "volume": 412.0}, {"date": "2020-03-09", "close": 24.0, "volume": 261.0}, {"date": "2020-03-10", "close": 32.0, "volume": 747.0}, {"date": "2020-03-11", "close": 24.0, "volume": 274.0}, {"date": "2020-03-12", "close": 24.0, "volume": 589.0}, {"date": "2020-03-13", "close": 24.0, "volume": 757.0}, {"date": "2020-03-16", "close": 32.0, "volume": 386.0}, {"date": "2020-03-17", "close": 28.0, "volume": 119.0}, {"date": "2020-03-18", "close": 32.0, "volume": 222.0}, {"date": "2020-03-19", "close": 24.0, "volume": 229.0}, {"date": "2020-03-20", "close": 24.0, "volume": 294.0}, {"date": "2020-03-23", "close": 16.0, "volume": 1881.0}, {"date": "2020-03-24", "close": 8.0, "volume": 404.0}, {"date": "2020-03-25", "close": 8.0, "volume": 895.0}, {"date": "2020-03-26", "close": 8.0, "volume": 170.0}, {"date": "2020-03-27", "close": 16.0, "volume": 66.0}, {"date": "2020-03-30", "close": 16.0, "volume": 246.0}, {"date": "2020-03-31", "close": 8.0, "volume": 79.0}, {"date": "2020-04-01", "close": 8.0, "volume": 60.0}, {"date": "2020-04-02", "close": 12.0, "volume": 112.0}, {"date": "2020-04-03", "close": 16.0, "volume": 101.0}, {"date": "2020-04-06", "close": 16.0, "volume": 295.0}, {"date": "2020-04-07", "close": 16.0, "volume": 21.0}, {"date": "2020-04-08", "close": 16.0, "volume": 54.0}, {"date": "2020-04-09", "close": 8.0, "volume": 553.0}, {"date": "2020-04-13", "close": 8.0, "volume": 68.0}, {"date": "2020-04-14", "close": 8.0, "volume": 72.0}, {"date": "2020-04-15", "close": 8.0, "volume": 225.0}, {"date": "2020-04-16", "close": 16.0, "volume": 70.0}, {"date": "2020-04-17", "close": 8.0, "volume": 73.0}, {"date": "2020-04-20", "close": 16.0, "volume": 140.0}, {"date": "2020-04-21", "close": 16.0, "volume": 106.0}, {"date": "2020-04-22", "close": 8.0, "volume": 32.0}, {"date": "2020-04-23", "close": 8.0, "volume": 43.0}, {"date": "2020-04-24", "close": 16.0, "volume": 253.0}, {"date": "2020-04-27", "close": 8.0, "volume": 261.0}, {"date": "2020-04-28", "close": 8.0, "volume": 70.0}, {"date": "2020-04-29", "close": 8.0, "volume": 40.0}, {"date": "2020-04-30", "close": 12.0, "volume": 63.0}, {"date": "2020-05-01", "close": 8.0, "volume": 131.0}, {"date": "2020-05-04", "close": 16.0, "volume": 68.0}, {"date": "2020-05-05", "close": 8.0, "volume": 34.0}, {"date": "2020-05-06", "close": 16.0, "volume": 56.0}, {"date": "2020-05-07", "close": 16.0, "volume": 29.0}, {"date": "2020-05-08", "close": 16.0, "volume": 43.0}, {"date": "2020-05-11", "close": 12.0, "volume": 36.0}, {"date": "2020-05-12", "close": 8.0, "volume": 1.0}, {"date": "2020-05-13", "close": 8.0, "volume": 41.0}, {"date": "2020-05-14", "close": 16.0, "volume": 6.0}, {"date": "2020-05-15", "close": 16.0, "volume": 44.0}, {"date": "2020-05-18", "close": 12.0, "volume": 22.0}, {"date": "2020-05-19", "close": 16.0, "volume": 35.0}, {"date": "2020-05-20", "close": 12.0, "volume": 29.0}, {"date": "2020-05-21", "close": 8.0, "volume": 105.0}, {"date": "2020-05-22", "close": 8.0, "volume": 47.0}, {"date": "2020-05-26", "close": 8.0, "volume": 45.0}, {"date": "2020-05-27", "close": 8.0, "volume": 33.0}, {"date": "2020-05-28", "close": 8.0, "volume": 20.0}, {"date": "2020-05-29", "close": 8.0, "volume": 35.0}, {"date": "2020-06-01", "close": 8.0, "volume": 51.0}, {"date": "2020-06-02", "close": 8.0, "volume": 22.0}, {"date": "2020-06-03", "close": 8.0, "volume": 19.0}, {"date": "2020-06-04", "close": 8.0, "volume": 53.0}, {"date": "2020-06-05", "close": 8.0, "volume": 1.0}, {"date": "2020-06-08", "close": 8.0, "volume": 235.0}, {"date": "2020-06-09", "close": 16.0, "volume": 133.0}, {"date": "2020-06-10", "close": 16.0, "volume": 38.0}, {"date": "2020-06-11", "close": 8.0, "volume": 39.0}, {"date": "2020-06-12", "close": 8.0, "volume": null}, {"date": "2020-06-15", "close": 16.0, "volume": 332.0}, {"date": "2020-06-16", "close": 16.0, "volume": 21.0}, {"date": "2020-06-17", "close": 16.0, "volume": 38.0}, {"date": "2020-06-18", "close": 8.0, "volume": 129.0}, {"date": "2020-06-19", "close": 16.0, "volume": 27.0}, {"date": "2020-06-22", "close": 16.0, "volume": 55.0}, {"date": "2020-06-23", "close": 12.0, "volume": 64.0}, {"date": "2020-06-24", "close": 16.0, "volume": 292.0}, {"date": "2020-06-25", "close": 16.0, "volume": 41.0}, {"date": "2020-06-26", "close": 8.0, "volume": 35.0}, {"date": "2020-06-29", "close": 8.0, "volume": 25.0}, {"date": "2020-06-30", "close": 8.0, "volume": 24.0}, {"date": "2020-07-01", "close": 8.0, "volume": 40.0}, {"date": "2020-07-02", "close": 16.0, "volume": 44.0}, {"date": "2020-07-06", "close": 16.0, "volume": 65.0}, {"date": "2020-07-07", "close": 16.0, "volume": 4.0}, {"date": "2020-07-08", "close": 12.0, "volume": 21.0}, {"date": "2020-07-09", "close": 16.0, "volume": 14.0}, {"date": "2020-07-10", "close": 8.0, "volume": 5.0}, {"date": "2020-07-13", "close": 16.0, "volume": 158.0}, {"date": "2020-07-14", "close": 8.0, "volume": 134.0}, {"date": "2020-07-15", "close": 16.0, "volume": 27.0}, {"date": "2020-07-16", "close": 8.0, "volume": 94.0}, {"date": "2020-07-17", "close": 8.0, "volume": null}, {"date": "2020-07-20", "close": 12.0, "volume": 9.0}, {"date": "2020-07-21", "close": 16.0, "volume": 352.0}, {"date": "2020-07-22", "close": 8.0, "volume": 9.0}, {"date": "2020-07-23", "close": 16.0, "volume": 89.0}, {"date": "2020-07-24", "close": 16.0, "volume": 25.0}, {"date": "2020-07-27", "close": 8.0, "volume": 9.0}, {"date": "2020-07-28", "close": 8.0, "volume": 83.0}, {"date": "2020-07-29", "close": 16.0, "volume": 43.0}, {"date": "2020-07-30", "close": 16.0, "volume": 65.0}, {"date": "2020-07-31", "close": 16.0, "volume": 110.0}, {"date": "2020-08-03", "close": 24.0, "volume": 786.0}, {"date": "2020-08-04", "close": 24.0, "volume": 878.0}, {"date": "2020-08-05", "close": 40.0, "volume": 811.0}, {"date": "2020-08-06", "close": 56.0, "volume": 2458.0}, {"date": "2020-08-07", "close": 184.0, "volume": 5810.0}, {"date": "2020-08-10", "close": 360.0, "volume": 3717.0}, {"date": "2020-08-11", "close": 320.0, "volume": 2652.0}, {"date": "2020-08-12", "close": 312.0, "volume": 1397.0}, {"date": "2020-08-13", "close": 240.0, "volume": 1187.0}, {"date": "2020-08-14", "close": 200.0, "volume": 1459.0}, {"date": "2020-08-17", "close": 160.0, "volume": 962.0}, {"date": "2020-08-18", "close": 248.0, "volume": 1374.0}, {"date": "2020-08-19", "close": 376.0, "volume": 1732.0}, {"date": "2020-08-20", "close": 336.0, "volume": 943.0}, {"date": "2020-08-21", "close": 392.0, "volume": 838.0}, {"date": "2020-08-24", "close": 975.2, "volume": 4653.0}, {"date": "2020-08-25", "close": 704.0, "volume": 3552.0}, {"date": "2020-08-26", "close": 904.0, "volume": 1424.0}, {"date": "2020-08-27", "close": 1416.0, "volume": 3247.0}, {"date": "2020-08-28", "close": 1880.0, "volume": 2705.0}, {"date": "2020-08-31", "close": 2740.0, "volume": 1549.0}, {"date": "2020-09-01", "close": 2152.0, "volume": 3421.0}, {"date": "2020-09-02", "close": 1408.0, "volume": 1690.0}, {"date": "2020-09-03", "close": 1100.0, "volume": 3854.0}, {"date": "2020-09-04", "close": 1680.0, "volume": 2898.0}, {"date": "2020-09-08", "close": 1796.0, "volume": 1825.0}, {"date": "2020-09-09", "close": 1494.4, "volume": 1901.0}, {"date": "2020-09-10", "close": 2124.0, "volume": 6017.0}, {"date": "2020-09-11", "close": 2072.0, "volume": 2464.0}, {"date": "2020-09-14", "close": 1880.0, "volume": 1398.0}, {"date": "2020-09-15", "close": 1652.0, "volume": 918.0}, {"date": "2020-09-16", "close": 1744.0, "volume": 1236.0}, {"date": "2020-09-17", "close": 1384.0, "volume": 1361.0}, {"date": "2020-09-18", "close": 1656.0, "volume": 1106.0}, {"date": "2020-09-21", "close": 1280.0, "volume": 1124.0}, {"date": "2020-09-22", "close": 1272.0, "volume": 582.0}, {"date": "2020-09-23", "close": 1200.0, "volume": 511.0}, {"date": "2020-09-24", "close": 1376.0, "volume": 665.0}, {"date": "2020-09-25", "close": 1456.0, "volume": 825.0}, {"date": "2020-09-28", "close": 1384.0, "volume": 483.0}, {"date": "2020-09-29", "close": 1464.0, "volume": 328.0}, {"date": "2020-09-30", "close": 1220.0, "volume": 1666.0}, {"date": "2020-10-01", "close": 1216.0, "volume": 327.0}, {"date": "2020-10-02", "close": 1200.0, "volume": 346.0}, {"date": "2020-10-05", "close": 1136.0, "volume": 284.0}, {"date": "2020-10-06", "close": 1120.0, "volume": 343.0}, {"date": "2020-10-07", "close": 1264.0, "volume": 355.0}, {"date": "2020-10-08", "close": 1360.0, "volume": 447.0}, {"date": "2020-10-09", "close": 1416.0, "volume": 254.0}, {"date": "2020-10-12", "close": 1256.0, "volume": 294.0}, {"date": "2020-10-13", "close": 1200.0, "volume": 267.0}, {"date": "2020-10-14", "close": 1120.0, "volume": 391.0}, {"date": "2020-10-15", "close": 1216.0, "volume": 149.0}, {"date": "2020-10-16", "close": 1320.0, "volume": 256.0}, {"date": "2020-10-19", "close": 1392.0, "volume": 552.0}, {"date": "2020-10-20", "close": 1352.0, "volume": 294.0}, {"date": "2020-10-21", "close": 1272.0, "volume": 173.0}, {"date": "2020-10-22", "close": 1296.0, "volume": 154.0}, {"date": "2020-10-23", "close": 1256.0, "volume": 196.0}, {"date": "2020-10-26", "close": 2376.0, "volume": 3316.0}, {"date": "2020-10-27", "close": 2128.0, "volume": 1161.0}, {"date": "2020-10-28", "close": 2536.0, "volume": 1307.0}, {"date": "2020-10-29", "close": 3360.0, "volume": 3094.0}, {"date": "2020-10-30", "close": 2680.0, "volume": 2126.0}, {"date": "2020-11-02", "close": 2548.0, "volume": 1125.0}, {"date": "2020-11-03", "close": 2712.0, "volume": 747.0}, {"date": "2020-11-04", "close": 2480.0, "volume": 447.0}, {"date": "2020-11-05", "close": 2080.0, "volume": 876.0}, {"date": "2020-11-06", "close": 1336.0, "volume": 2285.0}, {"date": "2020-11-09", "close": 1196.0, "volume": 726.0}, {"date": "2020-11-10", "close": 1120.0, "volume": 716.0}, {"date": "2020-11-11", "close": 1056.0, "volume": 382.0}, {"date": "2020-11-12", "close": 1192.0, "volume": 925.0}, {"date": "2020-11-13", "close": 1288.0, "volume": 314.0}, {"date": "2020-11-16", "close": 1096.0, "volume": 413.0}, {"date": "2020-11-17", "close": 968.0, "volume": 1111.0}, {"date": "2020-11-18", "close": 2156.0, "volume": 3695.0}, {"date": "2020-11-19", "close": 1576.0, "volume": 1842.0}, {"date": "2020-11-20", "close": 1352.0, "volume": 899.0}, {"date": "2020-11-23", "close": 1364.0, "volume": 562.0}, {"date": "2020-11-24", "close": 1240.0, "volume": 491.0}, {"date": "2020-11-25", "close": 1272.0, "volume": 580.0}, {"date": "2020-11-27", "close": 1128.0, "volume": 486.0}, {"date": "2020-11-30", "close": 1128.0, "volume": 1514.0}, {"date": "2020-12-01", "close": 1056.0, "volume": 1007.0}, {"date": "2020-12-02", "close": 968.0, "volume": 597.0}, {"date": "2020-12-03", "close": 1032.0, "volume": 272.0}, {"date": "2020-12-04", "close": 1008.0, "volume": 324.0}, {"date": "2020-12-07", "close": 952.0, "volume": 744.0}, {"date": "2020-12-08", "close": 840.0, "volume": 1035.0}, {"date": "2020-12-09", "close": 760.0, "volume": 675.0}, {"date": "2020-12-10", "close": 800.0, "volume": 564.0}, {"date": "2020-12-11", "close": 872.0, "volume": 623.0}, {"date": "2020-12-14", "close": 800.0, "volume": 310.0}, {"date": "2020-12-15", "close": 752.0, "volume": 252.0}, {"date": "2020-12-16", "close": 728.0, "volume": 567.0}, {"date": "2020-12-17", "close": 576.0, "volume": 1123.0}, {"date": "2020-12-18", "close": 508.0, "volume": 750.0}, {"date": "2020-12-21", "close": 456.0, "volume": 1246.0}, {"date": "2020-12-22", "close": 736.0, "volume": 1989.0}, {"date": "2020-12-23", "close": 672.0, "volume": 559.0}, {"date": "2020-12-24", "close": 664.0, "volume": 239.0}, {"date": "2020-12-28", "close": 565.2, "volume": 395.0}, {"date": "2020-12-29", "close": 600.0, "volume": 292.0}, {"date": "2020-12-30", "close": 560.0, "volume": 310.0}, {"date": "2020-12-31", "close": 552.0, "volume": 338.0}, {"date": "2021-01-04", "close": 584.0, "volume": 180.0}, {"date": "2021-01-05", "close": 576.0, "volume": 449.0}, {"date": "2021-01-06", "close": 560.0, "volume": 301.0}, {"date": "2021-01-07", "close": 552.0, "volume": 289.0}, {"date": "2021-01-08", "close": 564.0, "volume": 285.0}, {"date": "2021-01-11", "close": 576.0, "volume": 180.0}, {"date": "2021-01-12", "close": 584.0, "volume": 191.0}, {"date": "2021-01-13", "close": 736.0, "volume": 861.0}, {"date": "2021-01-14", "close": 744.0, "volume": 630.0}, {"date": "2021-01-15", "close": 912.0, "volume": 1315.0}, {"date": "2021-01-19", "close": 1016.0, "volume": 776.0}, {"date": "2021-01-20", "close": 880.0, "volume": 1003.0}, {"date": "2021-01-21", "close": 792.0, "volume": 1277.0}, {"date": "2021-01-22", "close": 768.0, "volume": 363.0}, {"date": "2021-01-25", "close": 756.0, "volume": 513.0}, {"date": "2021-01-26", "close": 960.0, "volume": 835.0}, {"date": "2021-01-27", "close": 880.0, "volume": 396.0}, {"date": "2021-01-28", "close": 800.0, "volume": 328.0}, {"date": "2021-01-29", "close": 840.0, "volume": 268.0}, {"date": "2021-02-01", "close": 789.2, "volume": 310.0}, {"date": "2021-02-02", "close": 856.0, "volume": 327.0}, {"date": "2021-02-03", "close": 856.0, "volume": 238.0}, {"date": "2021-02-04", "close": 944.0, "volume": 877.0}, {"date": "2021-02-05", "close": 1272.0, "volume": 1512.0}, {"date": "2021-02-08", "close": 1536.0, "volume": 1071.0}, {"date": "2021-02-09", "close": 1744.0, "volume": 1255.0}, {"date": "2021-02-10", "close": 1824.0, "volume": 1051.0}, {"date": "2021-02-11", "close": 1520.0, "volume": 842.0}, {"date": "2021-02-12", "close": 1392.0, "volume": 542.0}, {"date": "2021-02-16", "close": 1440.0, "volume": 458.0}, {"date": "2021-02-17", "close": 1384.0, "volume": 825.0}, {"date": "2021-02-18", "close": 1280.0, "volume": 438.0}, {"date": "2021-02-19", "close": 1296.0, "volume": 381.0}, {"date": "2021-02-22", "close": 1344.0, "volume": 420.0}, {"date": "2021-02-23", "close": 1332.0, "volume": 412.0}, {"date": "2021-02-24", "close": 1280.0, "volume": 321.0}, {"date": "2021-02-25", "close": 1272.0, "volume": 263.0}, {"date": "2021-02-26", "close": 1168.0, "volume": 501.0}, {"date": "2021-03-01", "close": 1040.0, "volume": 493.0}, {"date": "2021-03-02", "close": 1128.0, "volume": 542.0}, {"date": "2021-03-03", "close": 968.0, "volume": 396.0}, {"date": "2021-03-04", "close": 1016.0, "volume": 768.0}, {"date": "2021-03-05", "close": 1000.0, "volume": 816.0}, {"date": "2021-03-08", "close": 864.0, "volume": 647.0}, {"date": "2021-03-09", "close": 920.0, "volume": 277.0}, {"date": "2021-03-10", "close": 944.0, "volume": 294.0}, {"date": "2021-03-11", "close": 1160.0, "volume": 1198.0}, {"date": "2021-03-12", "close": 1040.0, "volume": 300.0}, {"date": "2021-03-15", "close": 1040.0, "volume": 297.0}, {"date": "2021-03-16", "close": 984.0, "volume": 269.0}, {"date": "2021-03-17", "close": 952.0, "volume": 331.0}, {"date": "2021-03-18", "close": 950.4, "volume": 456.0}, {"date": "2021-03-19", "close": 992.0, "volume": 440.0}, {"date": "2021-03-22", "close": 1088.0, "volume": 1426.0}, {"date": "2021-03-23", "close": 1089.6, "volume": 507.0}, {"date": "2021-03-24", "close": 1000.0, "volume": 478.0}, {"date": "2021-03-25", "close": 968.0, "volume": 413.0}, {"date": "2021-03-26", "close": 940.0, "volume": 492.0}, {"date": "2021-03-29", "close": 920.0, "volume": 326.0}, {"date": "2021-03-30", "close": 896.0, "volume": 364.0}, {"date": "2021-03-31", "close": 960.0, "volume": 270.0}, {"date": "2021-04-01", "close": 970.4, "volume": 191.0}, {"date": "2021-04-05", "close": 1000.0, "volume": 223.0}, {"date": "2021-04-06", "close": 1032.0, "volume": 545.0}, {"date": "2021-04-07", "close": 1047.2, "volume": 398.0}, {"date": "2021-04-08", "close": 1040.0, "volume": 227.0}, {"date": "2021-04-09", "close": 1008.0, "volume": 242.0}, {"date": "2021-04-12", "close": 1024.0, "volume": 450.0}, {"date": "2021-04-13", "close": 996.0, "volume": 2405.0}, {"date": "2021-04-14", "close": 920.0, "volume": 420.0}, {"date": "2021-04-15", "close": 832.0, "volume": 451.0}, {"date": "2021-04-16", "close": 808.0, "volume": 471.0}, {"date": "2021-04-19", "close": 768.0, "volume": 280.0}, {"date": "2021-04-20", "close": 824.0, "volume": 236.0}, {"date": "2021-04-21", "close": 848.0, "volume": 125.0}, {"date": "2021-04-22", "close": 800.0, "volume": 222.0}, {"date": "2021-04-23", "close": 792.0, "volume": 712.0}, {"date": "2021-04-26", "close": 808.0, "volume": 119.0}, {"date": "2021-04-27", "close": 768.0, "volume": 319.0}, {"date": "2021-04-28", "close": 768.0, "volume": 410.0}, {"date": "2021-04-29", "close": 776.0, "volume": 266.0}, {"date": "2021-04-30", "close": 800.0, "volume": 435.0}, {"date": "2021-05-03", "close": 880.0, "volume": 785.0}, {"date": "2021-05-04", "close": 828.0, "volume": 297.0}, {"date": "2021-05-05", "close": 748.0, "volume": 395.0}, {"date": "2021-05-06", "close": 728.0, "volume": 334.0}, {"date": "2021-05-07", "close": 704.0, "volume": 399.0}, {"date": "2021-05-10", "close": 696.0, "volume": 149.0}, {"date": "2021-05-11", "close": 656.0, "volume": 283.0}, {"date": "2021-05-12", "close": 624.0, "volume": 435.0}, {"date": "2021-05-13", "close": 564.0, "volume": 278.0}, {"date": "2021-05-14", "close": 632.0, "volume": 377.0}, {"date": "2021-05-17", "close": 628.0, "volume": 320.0}, {"date": "2021-05-18", "close": 624.0, "volume": 141.0}, {"date": "2021-05-19", "close": 608.0, "volume": 237.0}, {"date": "2021-05-20", "close": 624.0, "volume": 68.0}, {"date": "2021-05-21", "close": 600.0, "volume": 174.0}, {"date": "2021-05-24", "close": 624.0, "volume": 97.0}, {"date": "2021-05-25", "close": 580.0, "volume": 189.0}, {"date": "2021-05-26", "close": 616.0, "volume": 282.0}, {"date": "2021-05-27", "close": 720.0, "volume": 286.0}, {"date": "2021-05-28", "close": 720.0, "volume": 286.0}, {"date": "2021-06-01", "close": 656.0, "volume": 163.0}, {"date": "2021-06-02", "close": 616.0, "volume": 166.0}, {"date": "2021-06-03", "close": 600.0, "volume": 182.0}, {"date": "2021-06-04", "close": 632.0, "volume": 168.0}, {"date": "2021-06-07", "close": 720.0, "volume": 417.0}, {"date": "2021-06-08", "close": 728.0, "volume": 134.0}, {"date": "2021-06-09", "close": 648.0, "volume": 431.0}, {"date": "2021-06-10", "close": 632.0, "volume": 180.0}, {"date": "2021-06-11", "close": 640.0, "volume": 224.0}, {"date": "2021-06-14", "close": 592.0, "volume": 651.0}, {"date": "2021-06-15", "close": 568.0, "volume": 412.0}, {"date": "2021-06-16", "close": 536.0, "volume": 364.0}, {"date": "2021-06-17", "close": 504.0, "volume": 644.0}, {"date": "2021-06-18", "close": 640.0, "volume": 774.0}, {"date": "2021-06-21", "close": 560.0, "volume": 261.0}, {"date": "2021-06-22", "close": 592.0, "volume": 172.0}, {"date": "2021-06-23", "close": 604.0, "volume": 158.0}, {"date": "2021-06-24", "close": 560.0, "volume": 197.0}, {"date": "2021-06-25", "close": 576.0, "volume": 102.0}, {"date": "2021-06-28", "close": 560.0, "volume": 1027.0}, {"date": "2021-06-29", "close": 536.0, "volume": 78.0}, {"date": "2021-06-30", "close": 480.0, "volume": 303.0}, {"date": "2021-07-01", "close": 464.0, "volume": 251.0}, {"date": "2021-07-02", "close": 440.0, "volume": 219.0}, {"date": "2021-07-06", "close": 424.0, "volume": 395.0}, {"date": "2021-07-07", "close": 408.0, "volume": 398.0}, {"date": "2021-07-08", "close": 344.0, "volume": 951.0}, {"date": "2021-07-09", "close": 444.0, "volume": 716.0}, {"date": "2021-07-12", "close": 552.0, "volume": 436.0}, {"date": "2021-07-13", "close": 480.0, "volume": 196.0}, {"date": "2021-07-14", "close": 408.0, "volume": 147.0}, {"date": "2021-07-15", "close": 400.0, "volume": 2155.0}, {"date": "2021-07-16", "close": 400.0, "volume": 177.0}, {"date": "2021-07-19", "close": 368.0, "volume": 506.0}, {"date": "2021-07-20", "close": 376.0, "volume": 75.0}, {"date": "2021-07-21", "close": 400.0, "volume": 153.0}, {"date": "2021-07-22", "close": 392.0, "volume": 78.0}, {"date": "2021-07-23", "close": 392.0, "volume": 154.0}, {"date": "2021-07-26", "close": 376.0, "volume": 265.0}, {"date": "2021-07-27", "close": 416.0, "volume": 272.0}, {"date": "2021-07-28", "close": 392.0, "volume": 66.0}, {"date": "2021-07-29", "close": 384.0, "volume": 156.0}, {"date": "2021-07-30", "close": 376.0, "volume": 290.0}, {"date": "2021-08-02", "close": 360.0, "volume": 251.0}, {"date": "2021-08-03", "close": 376.0, "volume": 265.0}, {"date": "2021-08-04", "close": 360.0, "volume": 100.0}, {"date": "2021-08-05", "close": 368.0, "volume": 189.0}, {"date": "2021-08-06", "close": 400.0, "volume": 329.0}, {"date": "2021-08-09", "close": 432.0, "volume": 840.0}, {"date": "2021-08-10", "close": 360.0, "volume": 636.0}, {"date": "2021-08-11", "close": 344.0, "volume": 141.0}, {"date": "2021-08-12", "close": 336.0, "volume": 191.0}, {"date": "2021-08-13", "close": 312.0, "volume": 421.0}, {"date": "2021-08-16", "close": 288.0, "volume": 144.0}, {"date": "2021-08-17", "close": 296.0, "volume": 133.0}, {"date": "2021-08-18", "close": 280.0, "volume": 419.0}, {"date": "2021-08-19", "close": 288.0, "volume": 177.0}, {"date": "2021-08-20", "close": 264.0, "volume": 209.0}, {"date": "2021-08-23", "close": 264.0, "volume": 239.0}, {"date": "2021-08-24", "close": 264.0, "volume": 208.0}, {"date": "2021-08-25", "close": 280.0, "volume": 176.0}, {"date": "2021-08-26", "close": 264.0, "volume": 171.0}, {"date": "2021-08-27", "close": 272.0, "volume": 107.0}, {"date": "2021-08-30", "close": 255.2, "volume": 187.0}, {"date": "2021-08-31", "close": 272.0, "volume": 631.0}, {"date": "2021-09-01", "close": 256.0, "volume": 203.0}, {"date": "2021-09-02", "close": 336.0, "volume": 5928.0}, {"date": "2021-09-03", "close": 372.0, "volume": 979.0}, {"date": "2021-09-07", "close": 342.4, "volume": 491.0}, {"date": "2021-09-08", "close": 312.0, "volume": 351.0}, {"date": "2021-09-09", "close": 312.0, "volume": 189.0}, {"date": "2021-09-10", "close": 288.0, "volume": 286.0}, {"date": "2021-09-13", "close": 280.0, "volume": 445.0}, {"date": "2021-09-14", "close": 280.0, "volume": 174.0}, {"date": "2021-09-15", "close": 264.0, "volume": 458.0}, {"date": "2021-09-16", "close": 264.0, "volume": 171.0}, {"date": "2021-09-17", "close": 256.0, "volume": 207.0}, {"date": "2021-09-20", "close": 264.0, "volume": 247.0}, {"date": "2021-09-21", "close": 256.0, "volume": 254.0}, {"date": "2021-09-22", "close": 260.0, "volume": 240.0}, {"date": "2021-09-23", "close": 284.0, "volume": 424.0}, {"date": "2021-09-24", "close": 280.0, "volume": 94.0}, {"date": "2021-09-27", "close": 284.0, "volume": 91.0}, {"date": "2021-09-28", "close": 292.0, "volume": 87.0}, {"date": "2021-09-29", "close": 296.0, "volume": 98.0}, {"date": "2021-09-30", "close": 288.0, "volume": 90.0}, {"date": "2021-10-01", "close": 292.0, "volume": 100.0}, {"date": "2021-10-04", "close": 272.0, "volume": 123.0}, {"date": "2021-10-05", "close": 264.0, "volume": 158.0}, {"date": "2021-10-06", "close": 276.0, "volume": 87.0}, {"date": "2021-10-07", "close": 272.0, "volume": 132.0}, {"date": "2021-10-08", "close": 268.8, "volume": 243.0}, {"date": "2021-10-11", "close": 256.0, "volume": 144.0}, {"date": "2021-10-12", "close": 256.0, "volume": 188.0}, {"date": "2021-10-13", "close": 264.0, "volume": 231.0}, {"date": "2021-10-14", "close": 252.0, "volume": 133.0}, {"date": "2021-10-15", "close": 312.0, "volume": 376.0}, {"date": "2021-10-18", "close": 360.0, "volume": 978.0}, {"date": "2021-10-19", "close": 300.0, "volume": 289.0}, {"date": "2021-10-20", "close": 320.0, "volume": 73.0}, {"date": "2021-10-21", "close": 296.0, "volume": 187.0}, {"date": "2021-10-22", "close": 256.0, "volume": 566.0}, {"date": "2021-10-25", "close": 280.0, "volume": 288.0}, {"date": "2021-10-26", "close": 264.0, "volume": 125.0}, {"date": "2021-10-27", "close": 180.0, "volume": 535.0}, {"date": "2021-10-28", "close": 138.0, "volume": 2409.0}, {"date": "2021-10-29", "close": 280.4, "volume": 3548.0}, {"date": "2021-11-01", "close": 276.8, "volume": 1105.0}, {"date": "2021-11-02", "close": 260.04, "volume": 343.0}, {"date": "2021-11-03", "close": 260.1, "volume": 188.0}, {"date": "2021-11-04", "close": 270.0, "volume": 866.0}, {"date": "2021-11-05", "close": 140.4, "volume": 34055.0}, {"date": "2021-11-08", "close": 140.4, "volume": 10421.0}, {"date": "2021-11-09", "close": 149.2, "volume": 12352.0}, {"date": "2021-11-10", "close": 149.138, "volume": 3510.0}, {"date": "2021-11-11", "close": 152.668, "volume": 3995.0}, {"date": "2021-11-12", "close": 155.4, "volume": 3985.0}, {"date": "2021-11-15", "close": 142.4, "volume": 5064.0}, {"date": "2021-11-16", "close": 129.4, "volume": 10987.0}, {"date": "2021-11-17", "close": 137.8, "volume": 4369.0}, {"date": "2021-11-18", "close": 139.4, "volume": 5245.0}, {"date": "2021-11-19", "close": 137.0, "volume": 4968.0}, {"date": "2021-11-22", "close": 123.4, "volume": 5220.0}, {"date": "2021-11-23", "close": 119.2, "volume": 3971.0}, {"date": "2021-11-24", "close": 116.7, "volume": 6260.0}, {"date": "2021-11-26", "close": 124.6, "volume": 1565.0}, {"date": "2021-11-29", "close": 123.4, "volume": 2394.0}, {"date": "2021-11-30", "close": 120.0, "volume": 3013.0}, {"date": "2021-12-01", "close": 116.2, "volume": 200975.0}, {"date": "2021-12-02", "close": 114.8, "volume": 12268.0}, {"date": "2021-12-03", "close": 104.4, "volume": 7340.0}, {"date": "2021-12-06", "close": 100.4, "volume": 7910.0}, {"date": "2021-12-07", "close": 107.2, "volume": 8956.0}, {"date": "2021-12-08", "close": 110.0, "volume": 3149.0}, {"date": "2021-12-09", "close": 101.6, "volume": 5681.0}, {"date": "2021-12-10", "close": 106.2, "volume": 6411.0}, {"date": "2021-12-13", "close": 103.2, "volume": 3808.0}, {"date": "2021-12-14", "close": 97.6, "volume": 6909.0}, {"date": "2021-12-15", "close": 97.8, "volume": 8898.0}, {"date": "2021-12-16", "close": 91.6, "volume": 9358.0}, {"date": "2021-12-17", "close": 89.6, "volume": 4199.0}, {"date": "2021-12-20", "close": 92.8, "volume": 6424.0}, {"date": "2021-12-21", "close": 91.4, "volume": 204897.0}, {"date": "2021-12-22", "close": 107.4, "volume": 518737.0}, {"date": "2021-12-23", "close": 96.0, "volume": 31566.0}, {"date": "2021-12-27", "close": 93.0, "volume": 12048.0}, {"date": "2021-12-28", "close": 83.0, "volume": 23651.0}, {"date": "2021-12-29", "close": 80.4, "volume": 9492.0}, {"date": "2021-12-30", "close": 82.8, "volume": 5682.0}, {"date": "2021-12-31", "close": 86.8, "volume": 7499.0}, {"date": "2022-01-03", "close": 84.2, "volume": 4708.0}, {"date": "2022-01-04", "close": 86.6, "volume": 14815.0}, {"date": "2022-01-05", "close": 79.4, "volume": 8101.0}, {"date": "2022-01-06", "close": 86.2, "volume": 33932.0}, {"date": "2022-01-07", "close": 79.0, "volume": 7662.0}, {"date": "2022-01-10", "close": 80.0, "volume": 9656.0}, {"date": "2022-01-11", "close": 84.4, "volume": 8069.0}, {"date": "2022-01-12", "close": 87.0, "volume": 5886.0}, {"date": "2022-01-13", "close": 82.2, "volume": 2149.0}, {"date": "2022-01-14", "close": 79.0, "volume": 3491.0}, {"date": "2022-01-18", "close": 79.0, "volume": 3527.0}, {"date": "2022-01-19", "close": 76.4, "volume": 4254.0}, {"date": "2022-01-20", "close": 77.9, "volume": 3058.0}, {"date": "2022-01-21", "close": 76.8, "volume": 4956.0}, {"date": "2022-01-24", "close": 69.2, "volume": 5137.0}, {"date": "2022-01-25", "close": 71.4, "volume": 1508.0}, {"date": "2022-01-26", "close": 71.8, "volume": 2031.0}, {"date": "2022-01-27", "close": 66.0, "volume": 1552.0}, {"date": "2022-01-28", "close": 66.2, "volume": 952.0}, {"date": "2022-01-31", "close": 67.8, "volume": 1035.0}, {"date": "2022-02-01", "close": 80.6, "volume": 74003.0}, {"date": "2022-02-02", "close": 75.8, "volume": 5586.0}, {"date": "2022-02-03", "close": 78.8, "volume": 2829.0}, {"date": "2022-02-04", "close": 79.6, "volume": 2506.0}, {"date": "2022-02-07", "close": 77.2, "volume": 2765.0}, {"date": "2022-02-08", "close": 78.8, "volume": 3091.0}, {"date": "2022-02-09", "close": 78.2, "volume": 2843.0}, {"date": "2022-02-10", "close": 78.0, "volume": 2060.0}, {"date": "2022-02-11", "close": 78.0, "volume": 1663.0}, {"date": "2022-02-14", "close": 80.4, "volume": 3480.0}, {"date": "2022-02-15", "close": 85.0, "volume": 4124.0}, {"date": "2022-02-16", "close": 96.6, "volume": 12177.0}, {"date": "2022-02-17", "close": 88.2, "volume": 11173.0}, {"date": "2022-02-18", "close": 100.0, "volume": 8572.0}, {"date": "2022-02-22", "close": 101.0, "volume": 4796.0}, {"date": "2022-02-23", "close": 104.4, "volume": 3211.0}, {"date": "2022-02-24", "close": 105.3, "volume": 3474.0}, {"date": "2022-02-25", "close": 109.2, "volume": 5360.0}, {"date": "2022-02-28", "close": 111.2, "volume": 4208.0}, {"date": "2022-03-01", "close": 113.8, "volume": 3774.0}, {"date": "2022-03-02", "close": 113.6, "volume": 4720.0}, {"date": "2022-03-03", "close": 113.0, "volume": 4835.0}, {"date": "2022-03-04", "close": 94.2, "volume": 3339.0}, {"date": "2022-03-07", "close": 79.6, "volume": 4307.0}, {"date": "2022-03-08", "close": 80.0, "volume": 1776.0}, {"date": "2022-03-09", "close": 83.2, "volume": 1712.0}, {"date": "2022-03-10", "close": 84.6, "volume": 2228.0}, {"date": "2022-03-11", "close": 84.0, "volume": 949.0}, {"date": "2022-03-14", "close": 79.2, "volume": 602.0}, {"date": "2022-03-15", "close": 78.8, "volume": 885.0}, {"date": "2022-03-16", "close": 78.2, "volume": 959.0}, {"date": "2022-03-17", "close": 80.4, "volume": 490.0}, {"date": "2022-03-18", "close": 84.2, "volume": 1835.0}, {"date": "2022-03-21", "close": 86.0, "volume": 1541.0}, {"date": "2022-03-22", "close": 85.8, "volume": 1055.0}, {"date": "2022-03-23", "close": 84.0, "volume": 2372.0}, {"date": "2022-03-24", "close": 99.8, "volume": 1892.0}, {"date": "2022-03-25", "close": 98.4, "volume": 996.0}, {"date": "2022-03-28", "close": 108.8, "volume": 3631.0}, {"date": "2022-03-29", "close": 101.2, "volume": 2861.0}, {"date": "2022-03-30", "close": 98.4, "volume": 1561.0}, {"date": "2022-03-31", "close": 104.6, "volume": 2174.0}, {"date": "2022-04-01", "close": 110.2, "volume": 3146.0}, {"date": "2022-04-04", "close": 110.0, "volume": 3461.0}, {"date": "2022-04-05", "close": 117.0, "volume": 8868.0}, {"date": "2022-04-06", "close": 113.8, "volume": 2342.0}, {"date": "2022-04-07", "close": 115.0, "volume": 2617.0}, {"date": "2022-04-08", "close": 113.4, "volume": 4903.0}, {"date": "2022-04-11", "close": 112.2, "volume": 1210.0}, {"date": "2022-04-12", "close": 110.11, "volume": 2438.0}, {"date": "2022-04-13", "close": 104.4, "volume": 1763.0}, {"date": "2022-04-14", "close": 100.2, "volume": 1310.0}, {"date": "2022-04-18", "close": 97.0, "volume": 1087.0}, {"date": "2022-04-19", "close": 94.4, "volume": 409.0}, {"date": "2022-04-20", "close": 96.6, "volume": 827.0}, {"date": "2022-04-21", "close": 91.8, "volume": 705.0}, {"date": "2022-04-22", "close": 86.0, "volume": 775.0}, {"date": "2022-04-25", "close": 80.6, "volume": 1089.0}, {"date": "2022-04-26", "close": 84.6, "volume": 772.0}, {"date": "2022-04-27", "close": 86.0, "volume": 907.0}, {"date": "2022-04-28", "close": 83.6, "volume": 542.0}, {"date": "2022-04-29", "close": 84.4, "volume": 550.0}, {"date": "2022-05-02", "close": 79.0, "volume": 1268.0}, {"date": "2022-05-03", "close": 85.8, "volume": 3823.0}, {"date": "2022-05-04", "close": 84.4, "volume": 3233.0}, {"date": "2022-05-05", "close": 81.4, "volume": 1549.0}, {"date": "2022-05-06", "close": 80.616, "volume": 349.0}, {"date": "2022-05-09", "close": 81.8, "volume": 1835.0}, {"date": "2022-05-10", "close": 79.6, "volume": 327.0}, {"date": "2022-05-11", "close": 79.6, "volume": 192.0}, {"date": "2022-05-12", "close": 76.256, "volume": 275.0}, {"date": "2022-05-13", "close": 78.6, "volume": 639.0}, {"date": "2022-05-16", "close": 77.6, "volume": 185.0}, {"date": "2022-05-17", "close": 73.0, "volume": 604.0}, {"date": "2022-05-18", "close": 75.0, "volume": 195.0}, {"date": "2022-05-19", "close": 77.0, "volume": 213.0}, {"date": "2022-05-20", "close": 76.4, "volume": 265.0}, {"date": "2022-05-23", "close": 76.4, "volume": 223.0}, {"date": "2022-05-24", "close": 73.6, "volume": 664.0}, {"date": "2022-05-25", "close": 70.998, "volume": 740.0}, {"date": "2022-05-26", "close": 67.0, "volume": 793.0}, {"date": "2022-05-27", "close": 76.0, "volume": 2166.0}, {"date": "2022-05-31", "close": 80.6, "volume": 258.0}, {"date": "2022-06-01", "close": 89.7, "volume": 1174.0}, {"date": "2022-06-02", "close": 97.396, "volume": 1029.0}, {"date": "2022-06-03", "close": 96.4, "volume": 1007.0}, {"date": "2022-06-06", "close": 95.4, "volume": 625.0}, {"date": "2022-06-07", "close": 92.4, "volume": 736.0}, {"date": "2022-06-08", "close": 84.998, "volume": 1288.0}, {"date": "2022-06-09", "close": 81.4, "volume": 607.0}, {"date": "2022-06-10", "close": 83.8, "volume": 452.0}, {"date": "2022-06-13", "close": 78.2, "volume": 315.0}, {"date": "2022-06-14", "close": 74.8, "volume": 479.0}, {"date": "2022-06-15", "close": 73.2, "volume": 592.0}, {"date": "2022-06-16", "close": 72.6, "volume": 824.0}, {"date": "2022-06-17", "close": 72.0, "volume": 922.0}, {"date": "2022-06-21", "close": 73.766, "volume": 418.0}, {"date": "2022-06-22", "close": 64.6, "volume": 3009.0}, {"date": "2022-06-23", "close": 67.2, "volume": 205.0}, {"date": "2022-06-24", "close": 68.798, "volume": 195.0}, {"date": "2022-06-27", "close": 70.0, "volume": 905.0}, {"date": "2022-06-28", "close": 71.0, "volume": 267.0}, {"date": "2022-06-29", "close": 68.8, "volume": 522.0}, {"date": "2022-06-30", "close": 59.002, "volume": 3246.0}, {"date": "2022-07-01", "close": 68.39, "volume": 1461.0}, {"date": "2022-07-05", "close": 69.462, "volume": 608.0}, {"date": "2022-07-06", "close": 61.4, "volume": 494.0}, {"date": "2022-07-07", "close": 68.8, "volume": 670.0}, {"date": "2022-07-08", "close": 65.2, "volume": 802.0}, {"date": "2022-07-11", "close": 62.752, "volume": 470.0}, {"date": "2022-07-12", "close": 59.598, "volume": 1114.0}, {"date": "2022-07-13", "close": 61.0, "volume": 971.0}, {"date": "2022-07-14", "close": 60.602, "volume": 246.0}, {"date": "2022-07-15", "close": 61.2, "volume": 690.0}, {"date": "2022-07-18", "close": 58.6, "volume": 719.0}, {"date": "2022-07-19", "close": 60.0, "volume": 219.0}, {"date": "2022-07-20", "close": 60.2, "volume": 568.0}, {"date": "2022-07-21", "close": 66.0, "volume": 1091.0}, {"date": "2022-07-22", "close": 62.4, "volume": 471.0}, {"date": "2022-07-25", "close": 63.1, "volume": 398.0}, {"date": "2022-07-26", "close": 59.6, "volume": 851.0}, {"date": "2022-07-27", "close": 63.168, "volume": 228.0}, {"date": "2022-07-28", "close": 64.4, "volume": 397.0}, {"date": "2022-07-29", "close": 61.6, "volume": 538.0}, {"date": "2022-08-01", "close": 60.9, "volume": 175.0}, {"date": "2022-08-02", "close": 62.4, "volume": 436.0}, {"date": "2022-08-03", "close": 63.8, "volume": 781.0}, {"date": "2022-08-04", "close": 65.5, "volume": 4170.0}, {"date": "2022-08-05", "close": 67.0, "volume": 441.0}, {"date": "2022-08-08", "close": 64.0, "volume": 492.0}, {"date": "2022-08-09", "close": 62.4, "volume": 681.0}, {"date": "2022-08-10", "close": 59.8, "volume": 857.0}, {"date": "2022-08-11", "close": 59.4, "volume": 771.0}, {"date": "2022-08-12", "close": 60.0, "volume": 507.0}, {"date": "2022-08-15", "close": 61.4, "volume": 1349.0}, {"date": "2022-08-16", "close": 60.0, "volume": 792.0}, {"date": "2022-08-17", "close": 58.4, "volume": 263.0}, {"date": "2022-08-18", "close": 64.0, "volume": 1234.0}, {"date": "2022-08-19", "close": 64.0, "volume": 637.0}, {"date": "2022-08-22", "close": 61.4, "volume": 298.0}, {"date": "2022-08-23", "close": 61.998, "volume": 503.0}, {"date": "2022-08-24", "close": 63.7, "volume": 436.0}, {"date": "2022-08-25", "close": 67.256, "volume": 1743.0}, {"date": "2022-08-26", "close": 65.6, "volume": 1555.0}, {"date": "2022-08-29", "close": 67.998, "volume": 433.0}, {"date": "2022-08-30", "close": 63.586, "volume": 563.0}, {"date": "2022-08-31", "close": 65.5, "volume": 131.0}, {"date": "2022-09-01", "close": 63.236, "volume": 213.0}, {"date": "2022-09-02", "close": 62.8, "volume": 163.0}, {"date": "2022-09-06", "close": 63.688, "volume": 150.0}, {"date": "2022-09-07", "close": 63.4, "volume": 258.0}, {"date": "2022-09-08", "close": 66.864, "volume": 1451.0}, {"date": "2022-09-09", "close": 64.6, "volume": 581.0}, {"date": "2022-09-12", "close": 65.6, "volume": 387.0}, {"date": "2022-09-13", "close": 63.02, "volume": 491.0}, {"date": "2022-09-14", "close": 63.2, "volume": 269.0}, {"date": "2022-09-15", "close": 62.026, "volume": 285.0}, {"date": "2022-09-16", "close": 60.0, "volume": 442.0}, {"date": "2022-09-19", "close": 58.2, "volume": 525.0}, {"date": "2022-09-20", "close": 63.0, "volume": 379.0}, {"date": "2022-09-21", "close": 56.6, "volume": 721.0}, {"date": "2022-09-22", "close": 56.6, "volume": 156.0}, {"date": "2022-09-23", "close": 53.0, "volume": 607.0}, {"date": "2022-09-26", "close": 51.0, "volume": 1083.0}, {"date": "2022-09-27", "close": 49.2, "volume": 434.0}, {"date": "2022-09-28", "close": 56.6, "volume": 6735.0}, {"date": "2022-09-29", "close": 59.6, "volume": 462.0}, {"date": "2022-09-30", "close": 64.6, "volume": 2969.0}, {"date": "2022-10-03", "close": 68.0, "volume": 1161.0}, {"date": "2022-10-04", "close": 67.4, "volume": 261.0}, {"date": "2022-10-05", "close": 66.2, "volume": 174.0}, {"date": "2022-10-06", "close": 69.2, "volume": 272.0}, {"date": "2022-10-07", "close": 66.4, "volume": 166.0}, {"date": "2022-10-10", "close": 69.2, "volume": 261.0}, {"date": "2022-10-11", "close": 69.6, "volume": 974.0}, {"date": "2022-10-12", "close": 68.3, "volume": 235.0}, {"date": "2022-10-13", "close": 68.0, "volume": 194.0}, {"date": "2022-10-14", "close": 67.2, "volume": 249.0}, {"date": "2022-10-17", "close": 65.6, "volume": 107.0}, {"date": "2022-10-18", "close": 64.0, "volume": 108.0}, {"date": "2022-10-19", "close": 67.0, "volume": 93.0}, {"date": "2022-10-20", "close": 65.6, "volume": 52.0}, {"date": "2022-10-21", "close": 66.6, "volume": 581.0}, {"date": "2022-10-24", "close": 64.2, "volume": 525.0}, {"date": "2022-10-25", "close": 67.6, "volume": 383.0}, {"date": "2022-10-26", "close": 68.0, "volume": 138.0}, {"date": "2022-10-27", "close": 68.308, "volume": 639.0}, {"date": "2022-10-28", "close": 68.44, "volume": 680.0}, {"date": "2022-10-31", "close": 65.0, "volume": 157.0}, {"date": "2022-11-01", "close": 64.8, "volume": 194.0}, {"date": "2022-11-02", "close": 64.0, "volume": 91.0}, {"date": "2022-11-03", "close": 63.0, "volume": 138.0}, {"date": "2022-11-04", "close": 62.6, "volume": 199.0}, {"date": "2022-11-07", "close": 60.4, "volume": 224.0}, {"date": "2022-11-08", "close": 64.0, "volume": 132.0}, {"date": "2022-11-09", "close": 57.0, "volume": 1101.0}, {"date": "2022-11-10", "close": 62.0, "volume": 79.0}, {"date": "2022-11-11", "close": 59.4, "volume": 73.0}, {"date": "2022-11-14", "close": 60.6, "volume": 277.0}, {"date": "2022-11-15", "close": 58.8, "volume": 298.0}, {"date": "2022-11-16", "close": 57.4, "volume": 80.0}, {"date": "2022-11-17", "close": 59.5, "volume": 84.0}, {"date": "2022-11-18", "close": 56.0, "volume": 491.0}, {"date": "2022-11-21", "close": 53.2, "volume": 322.0}, {"date": "2022-11-22", "close": 58.08, "volume": 461.0}, {"date": "2022-11-23", "close": 51.6, "volume": 414.0}, {"date": "2022-11-25", "close": 56.198, "volume": 164.0}, {"date": "2022-11-28", "close": 52.8, "volume": 481.0}, {"date": "2022-11-29", "close": 55.7, "volume": 253.0}, {"date": "2022-11-30", "close": 61.4, "volume": 486.0}, {"date": "2022-12-01", "close": 66.8, "volume": 897.0}, {"date": "2022-12-02", "close": 73.522, "volume": 5213.0}, {"date": "2022-12-05", "close": 69.6, "volume": 11472.0}, {"date": "2022-12-06", "close": 64.996, "volume": 2982.0}, {"date": "2022-12-07", "close": 58.6, "volume": 1841.0}, {"date": "2022-12-08", "close": 60.4, "volume": 940.0}, {"date": "2022-12-09", "close": 63.2, "volume": 516.0}, {"date": "2022-12-12", "close": 63.7, "volume": 61.0}, {"date": "2022-12-13", "close": 63.224, "volume": 357.0}, {"date": "2022-12-14", "close": 62.0, "volume": 346.0}, {"date": "2022-12-15", "close": 62.0, "volume": 174.0}, {"date": "2022-12-16", "close": 59.6, "volume": 417.0}, {"date": "2022-12-19", "close": 56.4, "volume": 772.0}, {"date": "2022-12-20", "close": 54.0, "volume": 343.0}, {"date": "2022-12-21", "close": 58.0, "volume": 752.0}, {"date": "2022-12-22", "close": 58.2, "volume": 407.0}, {"date": "2022-12-23", "close": 59.8, "volume": 105.0}, {"date": "2022-12-27", "close": 57.03, "volume": 120.0}, {"date": "2022-12-28", "close": 56.8, "volume": 342.0}, {"date": "2022-12-29", "close": 52.6, "volume": 713.0}, {"date": "2022-12-30", "close": 55.0, "volume": 928.0}, {"date": "2023-01-03", "close": 54.4, "volume": 193.0}, {"date": "2023-01-04", "close": 53.402, "volume": 590.0}, {"date": "2023-01-05", "close": 57.0, "volume": 2286.0}, {"date": "2023-01-06", "close": 61.0, "volume": 122.0}, {"date": "2023-01-09", "close": 61.0, "volume": 252.0}, {"date": "2023-01-10", "close": 62.998, "volume": 205.0}, {"date": "2023-01-11", "close": 63.6, "volume": 182.0}, {"date": "2023-01-12", "close": 61.998, "volume": 171.0}, {"date": "2023-01-13", "close": 65.4, "volume": 284.0}, {"date": "2023-01-17", "close": 59.0, "volume": 771.0}, {"date": "2023-01-18", "close": 62.594, "volume": 54.0}, {"date": "2023-01-19", "close": 60.002, "volume": 125.0}, {"date": "2023-01-20", "close": 60.4, "volume": 184.0}, {"date": "2023-01-23", "close": 60.4, "volume": 204.0}, {"date": "2023-01-24", "close": 62.0, "volume": 56.0}, {"date": "2023-01-25", "close": 61.112, "volume": 417.0}, {"date": "2023-01-26", "close": 60.4, "volume": 309.0}, {"date": "2023-01-27", "close": 60.2, "volume": 192.0}, {"date": "2023-01-30", "close": 59.72, "volume": 196.0}, {"date": "2023-01-31", "close": 58.802, "volume": 273.0}, {"date": "2023-02-01", "close": 61.6, "volume": 372.0}, {"date": "2023-02-02", "close": 62.6, "volume": 451.0}, {"date": "2023-02-03", "close": 62.8, "volume": 976.0}, {"date": "2023-02-06", "close": 61.6, "volume": 339.0}, {"date": "2023-02-07", "close": 60.208, "volume": 324.0}, {"date": "2023-02-08", "close": 60.0, "volume": 2630.0}, {"date": "2023-02-09", "close": 57.002, "volume": 815.0}, {"date": "2023-02-10", "close": 59.0, "volume": 110.0}, {"date": "2023-02-13", "close": 59.994, "volume": 297.0}, {"date": "2023-02-14", "close": 59.998, "volume": 192.0}, {"date": "2023-02-15", "close": 59.0, "volume": 384.0}, {"date": "2023-02-16", "close": 58.2, "volume": 428.0}, {"date": "2023-02-17", "close": 59.998, "volume": 295.0}, {"date": "2023-02-21", "close": 57.0, "volume": 94.0}, {"date": "2023-02-22", "close": 59.0, "volume": 564.0}, {"date": "2023-02-23", "close": 57.5, "volume": 121.0}, {"date": "2023-02-24", "close": 56.4, "volume": 160.0}, {"date": "2023-02-27", "close": 55.402, "volume": 367.0}, {"date": "2023-02-28", "close": 55.4, "volume": 70.0}, {"date": "2023-03-01", "close": 55.8, "volume": 100.0}, {"date": "2023-03-02", "close": 72.2, "volume": 1744113.0}, {"date": "2023-03-03", "close": 65.2, "volume": 56534.0}, {"date": "2023-03-06", "close": 71.4, "volume": 14726.0}, {"date": "2023-03-07", "close": 64.4, "volume": 5196.0}, {"date": "2023-03-08", "close": 63.2, "volume": 4663.0}, {"date": "2023-03-09", "close": 62.0, "volume": 1995.0}, {"date": "2023-03-10", "close": 60.4, "volume": 1533.0}, {"date": "2023-03-13", "close": 62.0, "volume": 4424.0}, {"date": "2023-03-14", "close": 63.0, "volume": 726.0}, {"date": "2023-03-15", "close": 61.0, "volume": 726.0}, {"date": "2023-03-16", "close": 62.8, "volume": 1129.0}, {"date": "2023-03-17", "close": 58.4, "volume": 2002.0}, {"date": "2023-03-20", "close": 62.2, "volume": 1830.0}, {"date": "2023-03-21", "close": 62.6, "volume": 1480.0}, {"date": "2023-03-22", "close": 64.8, "volume": 658.0}, {"date": "2023-03-23", "close": 63.4, "volume": 2945.0}, {"date": "2023-03-24", "close": 65.6, "volume": 570.0}, {"date": "2023-03-27", "close": 66.0, "volume": 792.0}, {"date": "2023-03-28", "close": 65.0, "volume": 417.0}, {"date": "2023-03-29", "close": 64.6, "volume": 189.0}, {"date": "2023-03-30", "close": 71.2, "volume": 1444.0}, {"date": "2023-03-31", "close": 68.0, "volume": 1512.0}, {"date": "2023-04-03", "close": 69.8, "volume": 1776.0}, {"date": "2023-04-04", "close": 70.8, "volume": 422.0}, {"date": "2023-04-05", "close": 72.0, "volume": 819.0}, {"date": "2023-04-06", "close": 72.0, "volume": 886.0}, {"date": "2023-04-10", "close": 71.7, "volume": 107.0}, {"date": "2023-04-11", "close": 73.2, "volume": 496.0}, {"date": "2023-04-12", "close": 72.6, "volume": 588.0}, {"date": "2023-04-13", "close": 74.8, "volume": 374.0}, {"date": "2023-04-14", "close": 72.0, "volume": 88.0}, {"date": "2023-04-17", "close": 73.6, "volume": 349.0}, {"date": "2023-04-18", "close": 71.2, "volume": 1034.0}, {"date": "2023-04-19", "close": 74.6, "volume": 1036.0}, {"date": "2023-04-20", "close": 75.2, "volume": 209.0}, {"date": "2023-04-21", "close": 78.0, "volume": 915.0}, {"date": "2023-04-24", "close": 79.2, "volume": 1718.0}, {"date": "2023-04-25", "close": 77.4, "volume": 789.0}, {"date": "2023-04-26", "close": 80.6, "volume": 1343.0}, {"date": "2023-04-27", "close": 81.8, "volume": 688.0}, {"date": "2023-04-28", "close": 79.2, "volume": 1524.0}, {"date": "2023-05-01", "close": 82.4, "volume": 441.0}, {"date": "2023-05-02", "close": 82.4, "volume": 1109.0}, {"date": "2023-05-03", "close": 80.4, "volume": 610.0}, {"date": "2023-05-04", "close": 82.2, "volume": 1856.0}, {"date": "2023-05-05", "close": 88.0, "volume": 2423.0}, {"date": "2023-05-08", "close": 103.8, "volume": 3636.0}, {"date": "2023-05-09", "close": 101.2, "volume": 1232.0}, {"date": "2023-05-10", "close": 107.202, "volume": 2372.0}, {"date": "2023-05-11", "close": 102.0, "volume": 1199.0}, {"date": "2023-05-12", "close": 99.998, "volume": 1217.0}, {"date": "2023-05-15", "close": 105.4, "volume": 1205.0}, {"date": "2023-05-16", "close": 101.0, "volume": 568.0}, {"date": "2023-05-17", "close": 101.2, "volume": 452.0}, {"date": "2023-05-18", "close": 107.4, "volume": 684.0}, {"date": "2023-05-19", "close": 112.138, "volume": 1787.0}, {"date": "2023-05-22", "close": 117.0, "volume": 896.0}, {"date": "2023-05-23", "close": 123.998, "volume": 2337.0}, {"date": "2023-05-24", "close": 122.2, "volume": 997.0}, {"date": "2023-05-25", "close": 116.8, "volume": 847.0}, {"date": "2023-05-26", "close": 109.0, "volume": 1187.0}, {"date": "2023-05-30", "close": 114.4, "volume": 548.0}, {"date": "2023-05-31", "close": 104.0, "volume": 1693.0}, {"date": "2023-06-01", "close": 107.0, "volume": 434.0}, {"date": "2023-06-02", "close": 107.0, "volume": 792.0}, {"date": "2023-06-05", "close": 103.0, "volume": 262.0}, {"date": "2023-06-06", "close": 104.2, "volume": 381.0}, {"date": "2023-06-07", "close": 106.4, "volume": 698.0}, {"date": "2023-06-08", "close": 105.0, "volume": 449.0}, {"date": "2023-06-09", "close": 105.0, "volume": 941.0}, {"date": "2023-06-12", "close": 106.2, "volume": 487.0}, {"date": "2023-06-13", "close": 106.4, "volume": 407.0}, {"date": "2023-06-14", "close": 109.0, "volume": 686.0}, {"date": "2023-06-15", "close": 114.0, "volume": 470.0}, {"date": "2023-06-16", "close": 125.0, "volume": 2793.0}, {"date": "2023-06-20", "close": 120.2, "volume": 340.0}, {"date": "2023-06-21", "close": 115.7, "volume": 322.0}, {"date": "2023-06-22", "close": 111.0, "volume": 824.0}, {"date": "2023-06-23", "close": 114.4, "volume": 459.0}, {"date": "2023-06-26", "close": 129.8, "volume": 39122.0}, {"date": "2023-06-27", "close": 98.8, "volume": 27022.0}, {"date": "2023-06-28", "close": 90.2, "volume": 5793.0}, {"date": "2023-06-29", "close": 85.4, "volume": 2396.0}, {"date": "2023-06-30", "close": 88.2, "volume": 1290.0}, {"date": "2023-07-03", "close": 91.4, "volume": 463.0}, {"date": "2023-07-05", "close": 82.9, "volume": 1354.0}, {"date": "2023-07-06", "close": 82.598, "volume": 378.0}, {"date": "2023-07-07", "close": 76.6, "volume": 4723.0}, {"date": "2023-07-10", "close": 71.2, "volume": 1427.0}, {"date": "2023-07-11", "close": 61.8, "volume": 11484.0}, {"date": "2023-07-12", "close": 61.8, "volume": 3729.0}, {"date": "2023-07-13", "close": 71.4, "volume": 4563.0}, {"date": "2023-07-14", "close": 65.4, "volume": 1886.0}, {"date": "2023-07-17", "close": 63.6, "volume": 2034.0}, {"date": "2023-07-18", "close": 62.0, "volume": 1250.0}, {"date": "2023-07-19", "close": 61.4, "volume": 1304.0}, {"date": "2023-07-20", "close": 60.2, "volume": 932.0}, {"date": "2023-07-21", "close": 57.0, "volume": 57990.0}, {"date": "2023-07-24", "close": 53.2, "volume": 3096.0}, {"date": "2023-07-25", "close": 48.6, "volume": 5591.0}, {"date": "2023-07-26", "close": 54.3, "volume": 6887.0}, {"date": "2023-07-27", "close": 56.6, "volume": 4819.0}, {"date": "2023-07-28", "close": 57.0, "volume": 1986.0}, {"date": "2023-07-31", "close": 57.8, "volume": 1867.0}, {"date": "2023-08-01", "close": 57.8, "volume": 972.0}, {"date": "2023-08-02", "close": 56.8, "volume": 721.0}, {"date": "2023-08-03", "close": 56.8, "volume": 1154.0}, {"date": "2023-08-04", "close": 56.6, "volume": 474.0}, {"date": "2023-08-07", "close": 55.2, "volume": 655.0}, {"date": "2023-08-08", "close": 56.998, "volume": 621.0}, {"date": "2023-08-09", "close": 54.4, "volume": 578.0}, {"date": "2023-08-10", "close": 53.4, "volume": 440.0}, {"date": "2023-08-11", "close": 51.8, "volume": 611.0}, {"date": "2023-08-14", "close": 55.2, "volume": 3338.0}, {"date": "2023-08-15", "close": 52.4, "volume": 996.0}, {"date": "2023-08-16", "close": 51.0, "volume": 871.0}, {"date": "2023-08-17", "close": 48.8, "volume": 1613.0}, {"date": "2023-08-18", "close": 47.2, "volume": 1843.0}, {"date": "2023-08-21", "close": 49.8, "volume": 1016.0}, {"date": "2023-08-22", "close": 51.0, "volume": 296.0}, {"date": "2023-08-23", "close": 49.8, "volume": 710.0}, {"date": "2023-08-24", "close": 48.6, "volume": 495.0}, {"date": "2023-08-25", "close": 49.4, "volume": 270.0}, {"date": "2023-08-28", "close": 48.0, "volume": 634.0}, {"date": "2023-08-29", "close": 49.6, "volume": 264.0}, {"date": "2023-08-30", "close": 47.2, "volume": 468.0}, {"date": "2023-08-31", "close": 44.0, "volume": 3557.0}, {"date": "2023-09-01", "close": 46.0, "volume": 840.0}, {"date": "2023-09-05", "close": 41.2, "volume": 893.0}, {"date": "2023-09-06", "close": 38.0, "volume": 1558.0}, {"date": "2023-09-07", "close": 37.8, "volume": 871.0}, {"date": "2023-09-08", "close": 35.76, "volume": 2186.0}, {"date": "2023-09-11", "close": 37.2, "volume": 1166.0}, {"date": "2023-09-12", "close": 32.6, "volume": 4429.0}, {"date": "2023-09-13", "close": 30.0, "volume": 1771.0}, {"date": "2023-09-14", "close": 32.0, "volume": 6499.0}, {"date": "2023-09-15", "close": 33.4, "volume": 1491.0}, {"date": "2023-09-18", "close": 34.4, "volume": 28283.0}, {"date": "2023-09-19", "close": 32.6, "volume": 4741.0}, {"date": "2023-09-20", "close": 33.8, "volume": 1501.0}, {"date": "2023-09-21", "close": 32.002, "volume": 1230.0}, {"date": "2023-09-22", "close": 33.0, "volume": 890.0}, {"date": "2023-09-25", "close": 30.6, "volume": 1321.0}, {"date": "2023-09-26", "close": 31.4, "volume": 904.0}, {"date": "2023-09-27", "close": 29.0, "volume": 1346.0}, {"date": "2023-09-28", "close": 31.6, "volume": 2018.0}, {"date": "2023-09-29", "close": 35.8, "volume": 3274.0}, {"date": "2023-10-02", "close": 41.4, "volume": 3289.0}, {"date": "2023-10-03", "close": 42.6, "volume": 3678.0}, {"date": "2023-10-04", "close": 40.4, "volume": 969.0}, {"date": "2023-10-05", "close": 41.2, "volume": 584.0}, {"date": "2023-10-06", "close": 42.6, "volume": 848.0}, {"date": "2023-10-09", "close": 43.0, "volume": 851.0}, {"date": "2023-10-10", "close": 45.6, "volume": 1043.0}, {"date": "2023-10-11", "close": 43.6, "volume": 762.0}, {"date": "2023-10-12", "close": 44.4, "volume": 309.0}, {"date": "2023-10-13", "close": 44.2, "volume": 492.0}, {"date": "2023-10-16", "close": 43.0, "volume": 2036.0}, {"date": "2023-10-17", "close": 43.0, "volume": 994.0}, {"date": "2023-10-18", "close": 37.0, "volume": 2864.0}, {"date": "2023-10-19", "close": 37.4, "volume": 374.0}, {"date": "2023-10-20", "close": 39.0, "volume": 642.0}, {"date": "2023-10-23", "close": 37.8, "volume": 666.0}, {"date": "2023-10-24", "close": 38.0, "volume": 977.0}, {"date": "2023-10-25", "close": 35.8, "volume": 2128.0}, {"date": "2023-10-26", "close": 37.2, "volume": 459.0}, {"date": "2023-10-27", "close": 37.6, "volume": 972.0}, {"date": "2023-10-30", "close": 37.7, "volume": 177.0}, {"date": "2023-10-31", "close": 39.6, "volume": 324.0}, {"date": "2023-11-01", "close": 36.0, "volume": 1700.0}, {"date": "2023-11-02", "close": 36.018, "volume": 149.0}, {"date": "2023-11-03", "close": 38.2, "volume": 1491.0}, {"date": "2023-11-06", "close": 39.2, "volume": 1021.0}, {"date": "2023-11-07", "close": 38.2, "volume": 523.0}, {"date": "2023-11-08", "close": 37.8, "volume": 529.0}, {"date": "2023-11-09", "close": 37.2, "volume": 336.0}, {"date": "2023-11-10", "close": 37.8, "volume": 49.0}, {"date": "2023-11-13", "close": 35.572, "volume": 1072.0}, {"date": "2023-11-14", "close": 36.4, "volume": 310.0}, {"date": "2023-11-15", "close": 36.5, "volume": 1102.0}, {"date": "2023-11-16", "close": 36.0, "volume": 252.0}, {"date": "2023-11-17", "close": 37.2, "volume": 119.0}, {"date": "2023-11-20", "close": 36.0, "volume": 372.0}, {"date": "2023-11-21", "close": 38.4, "volume": 1460.0}, {"date": "2023-11-22", "close": 37.2, "volume": 263.0}, {"date": "2023-11-24", "close": 39.0, "volume": 186.0}, {"date": "2023-11-27", "close": 38.0, "volume": 1455.0}, {"date": "2023-11-28", "close": 39.2, "volume": 80.0}, {"date": "2023-11-29", "close": 36.2, "volume": 193.0}, {"date": "2023-11-30", "close": 38.4, "volume": 568.0}, {"date": "2023-12-01", "close": 37.0, "volume": 353.0}, {"date": "2023-12-04", "close": 36.6, "volume": 547.0}, {"date": "2023-12-05", "close": 35.2, "volume": 1883.0}, {"date": "2023-12-06", "close": 36.188, "volume": 828.0}, {"date": "2023-12-07", "close": 35.8, "volume": 270.0}, {"date": "2023-12-08", "close": 35.6, "volume": 166.0}, {"date": "2023-12-11", "close": 34.8, "volume": 339.0}, {"date": "2023-12-12", "close": 36.8, "volume": 4902.0}, {"date": "2023-12-13", "close": 38.6, "volume": 311.0}, {"date": "2023-12-14", "close": 39.6, "volume": 715.0}, {"date": "2023-12-15", "close": 38.0, "volume": 641.0}, {"date": "2023-12-18", "close": 38.4, "volume": 2396.0}, {"date": "2023-12-19", "close": 37.4, "volume": 1660.0}, {"date": "2023-12-20", "close": 35.0, "volume": 1677.0}, {"date": "2023-12-21", "close": 34.8, "volume": 363.0}, {"date": "2023-12-22", "close": 34.958, "volume": 1046.0}, {"date": "2023-12-26", "close": 35.0, "volume": 954.0}, {"date": "2023-12-27", "close": 36.6, "volume": 510.0}, {"date": "2023-12-28", "close": 36.0, "volume": 556.0}, {"date": "2023-12-29", "close": 34.798, "volume": 1117.0}, {"date": "2024-01-02", "close": 34.4, "volume": 250.0}, {"date": "2024-01-03", "close": 34.5, "volume": 549.0}, {"date": "2024-01-04", "close": 35.0, "volume": 244.0}, {"date": "2024-01-05", "close": 33.82, "volume": 2205.0}, {"date": "2024-01-08", "close": 35.4, "volume": 331.0}, {"date": "2024-01-09", "close": 34.438, "volume": 324.0}, {"date": "2024-01-10", "close": 34.186, "volume": 206.0}, {"date": "2024-01-11", "close": 33.0, "volume": 827.0}, {"date": "2024-01-12", "close": 32.0, "volume": 878.0}, {"date": "2024-01-16", "close": 32.2, "volume": 927.0}, {"date": "2024-01-17", "close": 33.8, "volume": 2657.0}, {"date": "2024-01-18", "close": 32.6, "volume": 1008.0}, {"date": "2024-01-19", "close": 31.4, "volume": 231.0}, {"date": "2024-01-22", "close": 31.8, "volume": 310.0}, {"date": "2024-01-23", "close": 33.7, "volume": 653.0}, {"date": "2024-01-24", "close": 32.0, "volume": 939.0}, {"date": "2024-01-25", "close": 32.1, "volume": 514.0}, {"date": "2024-01-26", "close": 31.6, "volume": 271.0}, {"date": "2024-01-29", "close": 31.2, "volume": 563.0}, {"date": "2024-01-30", "close": 32.4, "volume": 669.0}, {"date": "2024-01-31", "close": 32.6, "volume": 85.0}, {"date": "2024-02-01", "close": 43.2, "volume": 21527.0}, {"date": "2024-02-02", "close": 56.0, "volume": 53925.0}, {"date": "2024-02-05", "close": 69.0, "volume": 943368.0}, {"date": "2024-02-06", "close": 31.4, "volume": 175002.0}, {"date": "2024-02-07", "close": 28.4, "volume": 40220.0}, {"date": "2024-02-08", "close": 25.6, "volume": 40079.0}, {"date": "2024-02-09", "close": 27.0, "volume": 22261.0}, {"date": "2024-02-12", "close": 29.0, "volume": 24106.0}, {"date": "2024-02-13", "close": 28.0, "volume": 7685.0}, {"date": "2024-02-14", "close": 27.7, "volume": 7735.0}, {"date": "2024-02-15", "close": 29.4, "volume": 8044.0}, {"date": "2024-02-16", "close": 29.8, "volume": 5392.0}, {"date": "2024-02-20", "close": 29.0, "volume": 5629.0}, {"date": "2024-02-21", "close": 27.2, "volume": 4838.0}, {"date": "2024-02-22", "close": 26.2, "volume": 4245.0}, {"date": "2024-02-23", "close": 27.4, "volume": 2977.0}, {"date": "2024-02-26", "close": 26.8, "volume": 3709.0}, {"date": "2024-02-27", "close": 25.6, "volume": 7954.0}, {"date": "2024-02-28", "close": 28.0, "volume": 12382.0}, {"date": "2024-02-29", "close": 28.0, "volume": 3491.0}, {"date": "2024-03-01", "close": 30.0, "volume": 19045.0}, {"date": "2024-03-04", "close": 28.0, "volume": 6105.0}, {"date": "2024-03-05", "close": 25.6, "volume": 4644.0}, {"date": "2024-03-06", "close": 26.2, "volume": 2676.0}, {"date": "2024-03-07", "close": 26.4, "volume": 3687.0}, {"date": "2024-03-08", "close": 26.2, "volume": 3611.0}, {"date": "2024-03-11", "close": 25.6, "volume": 2358.0}, {"date": "2024-03-12", "close": 26.4, "volume": 1407.0}, {"date": "2024-03-13", "close": 26.2, "volume": 1439.0}, {"date": "2024-03-14", "close": 26.0, "volume": 2475.0}, {"date": "2024-03-15", "close": 26.6, "volume": 2193.0}, {"date": "2024-03-18", "close": 27.8, "volume": 1400.0}, {"date": "2024-03-19", "close": 28.0, "volume": 1706.0}, {"date": "2024-03-20", "close": 27.2, "volume": 2062.0}, {"date": "2024-03-21", "close": 26.6, "volume": 1171.0}, {"date": "2024-03-22", "close": 27.8, "volume": 1913.0}, {"date": "2024-03-25", "close": 28.0, "volume": 4355.0}, {"date": "2024-03-26", "close": 28.0, "volume": 1203.0}, {"date": "2024-03-27", "close": 27.854, "volume": 2484.0}, {"date": "2024-03-28", "close": 27.6, "volume": 1737.0}, {"date": "2024-04-01", "close": 28.0, "volume": 2294.0}, {"date": "2024-04-02", "close": 26.6, "volume": 1527.0}, {"date": "2024-04-03", "close": 26.2, "volume": 1072.0}, {"date": "2024-04-04", "close": 26.8, "volume": 1007.0}, {"date": "2024-04-05", "close": 26.6, "volume": 2615.0}, {"date": "2024-04-08", "close": 25.6, "volume": 13907.0}, {"date": "2024-04-09", "close": 25.6, "volume": 3355.0}, {"date": "2024-04-10", "close": 26.0, "volume": 3160.0}, {"date": "2024-04-11", "close": 26.3, "volume": 1059.0}, {"date": "2024-04-12", "close": 26.8, "volume": 2267.0}, {"date": "2024-04-15", "close": 26.4, "volume": 1868.0}, {"date": "2024-04-16", "close": 26.2, "volume": 536260.0}, {"date": "2024-04-17", "close": 27.8, "volume": 33411.0}, {"date": "2024-04-18", "close": 28.8, "volume": 12319.0}, {"date": "2024-04-19", "close": 27.4, "volume": 8421.0}, {"date": "2024-04-22", "close": 27.6, "volume": 3014.0}, {"date": "2024-04-23", "close": 26.8, "volume": 4470.0}, {"date": "2024-04-24", "close": 25.4, "volume": 4217.0}, {"date": "2024-04-25", "close": 24.6, "volume": 3100.0}, {"date": "2024-04-26", "close": 25.0, "volume": 2919.0}, {"date": "2024-04-29", "close": 24.8, "volume": 1614.0}, {"date": "2024-04-30", "close": 28.4, "volume": 840825.0}, {"date": "2024-05-01", "close": 27.4, "volume": 58278.0}, {"date": "2024-05-02", "close": 29.2, "volume": 18164.0}, {"date": "2024-05-03", "close": 27.3, "volume": 3869.0}, {"date": "2024-05-06", "close": 29.6, "volume": 8350.0}, {"date": "2024-05-07", "close": 29.4, "volume": 6536.0}, {"date": "2024-05-08", "close": 28.4, "volume": 16189.0}, {"date": "2024-05-09", "close": 28.6, "volume": 1773.0}, {"date": "2024-05-10", "close": 27.4, "volume": 2910.0}, {"date": "2024-05-13", "close": 26.2, "volume": 2519.0}, {"date": "2024-05-14", "close": 27.2, "volume": 9124.0}, {"date": "2024-05-15", "close": 27.4, "volume": 6431.0}, {"date": "2024-05-16", "close": 27.6, "volume": 3236.0}, {"date": "2024-05-17", "close": 26.0, "volume": 3776.0}, {"date": "2024-05-20", "close": 25.8, "volume": 3403.0}, {"date": "2024-05-21", "close": 25.2, "volume": 3625.0}, {"date": "2024-05-22", "close": 26.8, "volume": 5345.0}, {"date": "2024-05-23", "close": 26.4, "volume": 2082.0}, {"date": "2024-05-24", "close": 25.8, "volume": 2331.0}, {"date": "2024-05-28", "close": 25.8, "volume": 2287.0}, {"date": "2024-05-29", "close": 25.6, "volume": 4430.0}, {"date": "2024-05-30", "close": 24.8, "volume": 3529.0}, {"date": "2024-05-31", "close": 25.0, "volume": 854.0}, {"date": "2024-06-03", "close": 25.8, "volume": 1087.0}, {"date": "2024-06-04", "close": 24.4, "volume": 2232.0}, {"date": "2024-06-05", "close": 23.0, "volume": 2955.0}, {"date": "2024-06-06", "close": 23.6, "volume": 3256.0}, {"date": "2024-06-07", "close": 23.2, "volume": 1086.0}, {"date": "2024-06-10", "close": 23.4, "volume": 5975.0}, {"date": "2024-06-11", "close": 23.4, "volume": 1113.0}, {"date": "2024-06-12", "close": 27.0, "volume": 23953.0}, {"date": "2024-06-13", "close": 39.0, "volume": 4708058.0}, {"date": "2024-06-14", "close": 37.0, "volume": 117760.0}, {"date": "2024-06-17", "close": 44.4, "volume": 204106.0}, {"date": "2024-06-18", "close": 40.6, "volume": 50735.0}, {"date": "2024-06-20", "close": 41.8, "volume": 14134.0}, {"date": "2024-06-21", "close": 40.6, "volume": 18209.0}, {"date": "2024-06-24", "close": 41.3, "volume": 6125.0}, {"date": "2024-06-25", "close": 42.4, "volume": 21164.0}, {"date": "2024-06-26", "close": 40.4, "volume": 5260.0}, {"date": "2024-06-27", "close": 36.6, "volume": 19199.0}, {"date": "2024-06-28", "close": 40.6, "volume": 6064.0}, {"date": "2024-07-01", "close": 39.6, "volume": 4499.0}, {"date": "2024-07-02", "close": 38.4, "volume": 2912.0}, {"date": "2024-07-03", "close": 37.4, "volume": 2556.0}, {"date": "2024-07-05", "close": 37.4, "volume": 3180.0}, {"date": "2024-07-08", "close": 37.8, "volume": 2800.0}, {"date": "2024-07-09", "close": 36.0, "volume": 3717.0}, {"date": "2024-07-10", "close": 35.8, "volume": 2268.0}, {"date": "2024-07-11", "close": 36.4, "volume": 3356.0}, {"date": "2024-07-12", "close": 35.0, "volume": 3167.0}, {"date": "2024-07-15", "close": 35.4, "volume": 2043.0}, {"date": "2024-07-16", "close": 35.0, "volume": 3277.0}, {"date": "2024-07-17", "close": 33.6, "volume": 2171.0}, {"date": "2024-07-18", "close": 33.4, "volume": 1902.0}, {"date": "2024-07-19", "close": 33.0, "volume": 1377.0}, {"date": "2024-07-22", "close": 34.2, "volume": 1803.0}, {"date": "2024-07-23", "close": 34.2, "volume": 975.0}, {"date": "2024-07-24", "close": 34.2, "volume": 510.0}, {"date": "2024-07-25", "close": 33.4, "volume": 855.0}, {"date": "2024-07-26", "close": 32.4, "volume": 2317.0}, {"date": "2024-07-29", "close": 32.0, "volume": 317.0}, {"date": "2024-07-30", "close": 30.6, "volume": 2066.0}, {"date": "2024-07-31", "close": 30.6, "volume": 3140.0}, {"date": "2024-08-01", "close": 30.6, "volume": 338.0}, {"date": "2024-08-02", "close": 28.6, "volume": 2275.0}, {"date": "2024-08-05", "close": 26.4, "volume": 2627.0}, {"date": "2024-08-06", "close": 27.598, "volume": 1101.0}, {"date": "2024-08-07", "close": 26.4, "volume": 585.0}, {"date": "2024-08-08", "close": 27.9, "volume": 975.0}, {"date": "2024-08-09", "close": 27.2, "volume": 466.0}, {"date": "2024-08-12", "close": 28.6, "volume": 1079.0}, {"date": "2024-08-13", "close": 28.2, "volume": 1584.0}, {"date": "2024-08-14", "close": 28.0, "volume": 1376.0}, {"date": "2024-08-15", "close": 33.0, "volume": 5815.0}, {"date": "2024-08-16", "close": 31.8, "volume": 2096.0}, {"date": "2024-08-19", "close": 33.7, "volume": 2084.0}, {"date": "2024-08-20", "close": 33.338, "volume": 651.0}, {"date": "2024-08-21", "close": 33.788, "volume": 811.0}, {"date": "2024-08-22", "close": 33.2, "volume": 277.0}, {"date": "2024-08-23", "close": 34.002, "volume": 1834.0}, {"date": "2024-08-26", "close": 33.6, "volume": 994.0}, {"date": "2024-08-27", "close": 34.2, "volume": 354.0}, {"date": "2024-08-28", "close": 33.8, "volume": 557.0}, {"date": "2024-08-29", "close": 32.6, "volume": 956.0}, {"date": "2024-08-30", "close": 32.8, "volume": 682.0}, {"date": "2024-09-03", "close": 30.946, "volume": 747.0}, {"date": "2024-09-04", "close": 32.6, "volume": 1968.0}, {"date": "2024-09-05", "close": 30.2, "volume": 461.0}, {"date": "2024-09-06", "close": 30.6, "volume": 272.0}, {"date": "2024-09-09", "close": 29.2, "volume": 265.0}, {"date": "2024-09-10", "close": 29.4, "volume": 727.0}, {"date": "2024-09-11", "close": 29.66, "volume": 764.0}, {"date": "2024-09-12", "close": 30.0, "volume": 387.0}, {"date": "2024-09-13", "close": 33.8, "volume": 3021.0}, {"date": "2024-09-16", "close": 36.0, "volume": 3534.0}, {"date": "2024-09-17", "close": 35.0, "volume": 729.0}, {"date": "2024-09-18", "close": 33.0, "volume": 636.0}, {"date": "2024-09-19", "close": 33.2, "volume": 3825.0}, {"date": "2024-09-20", "close": 38.4, "volume": 6355.0}, {"date": "2024-09-23", "close": 36.2, "volume": 2374.0}, {"date": "2024-09-24", "close": 36.794, "volume": 369.0}, {"date": "2024-09-25", "close": 34.4, "volume": 1355.0}, {"date": "2024-09-26", "close": 34.004, "volume": 713.0}, {"date": "2024-09-27", "close": 34.8, "volume": 792.0}, {"date": "2024-09-30", "close": 34.8, "volume": 703.0}, {"date": "2024-10-01", "close": 31.6, "volume": 2248.0}, {"date": "2024-10-02", "close": 31.8, "volume": 834.0}, {"date": "2024-10-03", "close": 32.2, "volume": 491.0}, {"date": "2024-10-04", "close": 32.56, "volume": 40.0}, {"date": "2024-10-07", "close": 33.344, "volume": 572.0}, {"date": "2024-10-08", "close": 33.0, "volume": 139.0}, {"date": "2024-10-09", "close": 32.7348, "volume": 121.0}, {"date": "2024-10-10", "close": 33.364, "volume": 376.0}, {"date": "2024-10-11", "close": 33.0, "volume": 288.0}, {"date": "2024-10-14", "close": 33.8, "volume": 526.0}, {"date": "2024-10-15", "close": 34.6, "volume": 232.0}, {"date": "2024-10-16", "close": 34.6, "volume": 279.0}, {"date": "2024-10-17", "close": 33.63, "volume": 347.0}, {"date": "2024-10-18", "close": 33.3, "volume": 525.0}, {"date": "2024-10-21", "close": 33.558, "volume": 735.0}, {"date": "2024-10-22", "close": 32.3, "volume": 630.0}, {"date": "2024-10-23", "close": 32.0, "volume": 1167.0}, {"date": "2024-10-24", "close": 31.6, "volume": 2192.0}, {"date": "2024-10-25", "close": 32.4, "volume": 276.0}, {"date": "2024-10-28", "close": 31.6, "volume": 1121.0}, {"date": "2024-10-29", "close": 30.6, "volume": 568.0}, {"date": "2024-10-30", "close": 30.6, "volume": 320.0}, {"date": "2024-10-31", "close": 31.2, "volume": 6046.0}, {"date": "2024-11-01", "close": 31.2, "volume": 414.0}, {"date": "2024-11-04", "close": 30.0, "volume": 3951.0}, {"date": "2024-11-05", "close": 31.0, "volume": 1792.0}, {"date": "2024-11-06", "close": 33.0, "volume": 1736.0}, {"date": "2024-11-07", "close": 31.2, "volume": 1084.0}, {"date": "2024-11-08", "close": 32.2, "volume": 937.0}, {"date": "2024-11-11", "close": 32.93, "volume": 1260.0}, {"date": "2024-11-12", "close": 32.8, "volume": 1209.0}, {"date": "2024-11-13", "close": 30.8, "volume": 5370.0}, {"date": "2024-11-14", "close": 30.2, "volume": 2326.0}, {"date": "2024-11-15", "close": 29.0, "volume": 1458.0}, {"date": "2024-11-18", "close": 27.1, "volume": 1383.0}, {"date": "2024-11-19", "close": 27.8, "volume": 1663.0}, {"date": "2024-11-20", "close": 28.0, "volume": 492.0}, {"date": "2024-11-21", "close": 28.9, "volume": 2072.0}, {"date": "2024-11-22", "close": 29.6, "volume": 2775.0}, {"date": "2024-11-25", "close": 30.2, "volume": 1019.0}, {"date": "2024-11-26", "close": 30.0, "volume": 552.0}, {"date": "2024-11-27", "close": 29.602, "volume": 722.0}, {"date": "2024-11-29", "close": 30.6, "volume": 242.0}, {"date": "2024-12-02", "close": 30.0, "volume": 2325.0}, {"date": "2024-12-03", "close": 29.5, "volume": 919.0}, {"date": "2024-12-04", "close": 30.0, "volume": 999.0}, {"date": "2024-12-05", "close": 29.8, "volume": 73074.0}, {"date": "2024-12-06", "close": 29.8, "volume": 4721.0}, {"date": "2024-12-09", "close": 29.8, "volume": 1228.0}, {"date": "2024-12-10", "close": 29.4, "volume": 616.0}, {"date": "2024-12-11", "close": 29.2, "volume": 1375.0}, {"date": "2024-12-12", "close": 29.2, "volume": 656.0}, {"date": "2024-12-13", "close": 29.0, "volume": 246.0}, {"date": "2024-12-16", "close": 29.2, "volume": 2182.0}, {"date": "2024-12-17", "close": 31.0, "volume": 2424.0}, {"date": "2024-12-18", "close": 28.2, "volume": 3097.0}, {"date": "2024-12-19", "close": 29.0, "volume": 1950.0}, {"date": "2024-12-20", "close": 31.0, "volume": 803.0}, {"date": "2024-12-23", "close": 30.4, "volume": 795.0}, {"date": "2024-12-24", "close": 30.8, "volume": 740.0}, {"date": "2024-12-26", "close": 31.0, "volume": 728.0}, {"date": "2024-12-27", "close": 31.0, "volume": 1131.0}, {"date": "2024-12-30", "close": 28.8, "volume": 4462.0}, {"date": "2024-12-31", "close": 28.6, "volume": 2216.0}, {"date": "2025-01-02", "close": 29.8, "volume": 1708.0}, {"date": "2025-01-03", "close": 30.0, "volume": 3442.0}, {"date": "2025-01-06", "close": 31.8, "volume": 2292.0}, {"date": "2025-01-07", "close": 36.0, "volume": 4749.0}, {"date": "2025-01-08", "close": 34.2, "volume": 2375.0}, {"date": "2025-01-10", "close": 32.6, "volume": 497.0}, {"date": "2025-01-13", "close": 31.2, "volume": 2278.0}, {"date": "2025-01-14", "close": 36.3, "volume": 2555.0}, {"date": "2025-01-15", "close": 36.0, "volume": 4970.0}, {"date": "2025-01-16", "close": 40.5, "volume": 5932.0}, {"date": "2025-01-17", "close": 39.4, "volume": 3562.0}, {"date": "2025-01-21", "close": 42.4, "volume": 4024.0}, {"date": "2025-01-22", "close": 46.3, "volume": 8250.0}, {"date": "2025-01-23", "close": 45.7, "volume": 6036.0}, {"date": "2025-01-24", "close": 46.4, "volume": 1637.0}, {"date": "2025-01-27", "close": 46.0, "volume": 4030.0}, {"date": "2025-01-28", "close": 46.8, "volume": 3085.0}, {"date": "2025-01-29", "close": 47.0, "volume": 6108.0}, {"date": "2025-01-30", "close": 48.08, "volume": 2580.0}, {"date": "2025-01-31", "close": 47.6, "volume": 2885.0}, {"date": "2025-02-03", "close": 47.2, "volume": 3302.0}, {"date": "2025-02-04", "close": 47.6, "volume": 3172.0}, {"date": "2025-02-05", "close": 47.4, "volume": 3316.0}, {"date": "2025-02-06", "close": 49.8, "volume": 7099.0}, {"date": "2025-02-07", "close": 46.0, "volume": 4671.0}, {"date": "2025-02-10", "close": 48.8, "volume": 5558.0}, {"date": "2025-02-11", "close": 46.0, "volume": 1761.0}, {"date": "2025-02-12", "close": 47.8, "volume": 994.0}, {"date": "2025-02-13", "close": 49.2, "volume": 2100.0}, {"date": "2025-02-14", "close": 45.8, "volume": 4340.0}, {"date": "2025-02-18", "close": 39.9, "volume": 9911.0}, {"date": "2025-02-19", "close": 40.6, "volume": 3175.0}, {"date": "2025-02-20", "close": 39.2, "volume": 723261.0}, {"date": "2025-02-21", "close": 36.0, "volume": 19740.0}, {"date": "2025-02-24", "close": 32.0, "volume": 13829.0}, {"date": "2025-02-25", "close": 36.4, "volume": 127679.0}, {"date": "2025-02-26", "close": 38.2, "volume": 39153.0}, {"date": "2025-02-27", "close": 32.4, "volume": 73351.0}, {"date": "2025-02-28", "close": 30.4, "volume": 16079.0}, {"date": "2025-03-03", "close": 30.2, "volume": 4940.0}, {"date": "2025-03-04", "close": 28.6, "volume": 7648.0}, {"date": "2025-03-05", "close": 31.2, "volume": 4425.0}, {"date": "2025-03-06", "close": 30.2, "volume": 1930.0}, {"date": "2025-03-07", "close": 31.0, "volume": 5083.0}, {"date": "2025-03-10", "close": 30.8, "volume": 3613.0}, {"date": "2025-03-11", "close": 31.9, "volume": 3286.0}, {"date": "2025-03-12", "close": 32.0, "volume": 977.0}, {"date": "2025-03-13", "close": 32.4, "volume": 678.0}, {"date": "2025-03-14", "close": 35.4, "volume": 2898.0}, {"date": "2025-03-17", "close": 33.4, "volume": 2857.0}, {"date": "2025-03-18", "close": 33.4, "volume": 714.0}, {"date": "2025-03-19", "close": 33.0, "volume": 960.0}, {"date": "2025-03-20", "close": 34.2, "volume": 3709.0}, {"date": "2025-03-21", "close": 35.2, "volume": 1817.0}, {"date": "2025-03-24", "close": 39.4, "volume": 5282.0}, {"date": "2025-03-25", "close": 38.4, "volume": 6216.0}, {"date": "2025-03-26", "close": 35.2, "volume": 1935.0}, {"date": "2025-03-27", "close": 36.6, "volume": 1227.0}, {"date": "2025-03-28", "close": 36.2, "volume": 1078.0}, {"date": "2025-03-31", "close": 35.6, "volume": 1417.0}, {"date": "2025-04-01", "close": 35.6, "volume": 1483.0}, {"date": "2025-04-02", "close": 37.0, "volume": 2521.0}, {"date": "2025-04-03", "close": 36.0, "volume": 1149.0}, {"date": "2025-04-04", "close": 34.002, "volume": 2313.0}, {"date": "2025-04-07", "close": 34.0, "volume": 1908.0}, {"date": "2025-04-08", "close": 35.2, "volume": 3017.0}, {"date": "2025-04-09", "close": 36.8, "volume": 2400.0}, {"date": "2025-04-10", "close": 34.7, "volume": 1302.0}, {"date": "2025-04-11", "close": 35.8, "volume": 918.0}, {"date": "2025-04-14", "close": 35.6, "volume": 1573.0}, {"date": "2025-04-15", "close": 35.6, "volume": 2909.0}, {"date": "2025-04-16", "close": 34.594, "volume": 1564.0}, {"date": "2025-04-17", "close": 35.0, "volume": 1255.0}, {"date": "2025-04-21", "close": 34.2, "volume": 1546.0}, {"date": "2025-04-22", "close": 34.6, "volume": 1889.0}, {"date": "2025-04-23", "close": 34.6, "volume": 1233.0}, {"date": "2025-04-24", "close": 33.8, "volume": 1267.0}, {"date": "2025-04-25", "close": 34.2, "volume": 1531.0}, {"date": "2025-04-28", "close": 34.0, "volume": 897.0}, {"date": "2025-04-29", "close": 34.4, "volume": 361.0}, {"date": "2025-04-30", "close": 35.2, "volume": 1635.0}, {"date": "2025-05-01", "close": 35.6, "volume": 596.0}, {"date": "2025-05-02", "close": 36.8, "volume": 1313.0}, {"date": "2025-05-05", "close": 37.6, "volume": 376.0}, {"date": "2025-05-06", "close": 35.6, "volume": 462.0}, {"date": "2025-05-07", "close": 36.0, "volume": 516.0}, {"date": "2025-05-08", "close": 36.412, "volume": 772.0}, {"date": "2025-05-09", "close": 36.0, "volume": 316.0}, {"date": "2025-05-12", "close": 36.9, "volume": 1240.0}, {"date": "2025-05-13", "close": 34.284, "volume": 8172.0}, {"date": "2025-05-14", "close": 34.2, "volume": 1187.0}, {"date": "2025-05-15", "close": 33.4, "volume": 1139.0}, {"date": "2025-05-16", "close": 32.2, "volume": 1583.0}, {"date": "2025-05-19", "close": 31.7, "volume": 1524.0}, {"date": "2025-05-20", "close": 31.3, "volume": 1351.0}, {"date": "2025-05-21", "close": 31.0, "volume": 1935.0}, {"date": "2025-05-22", "close": 32.0, "volume": 912.0}, {"date": "2025-05-23", "close": 33.2, "volume": 701.0}, {"date": "2025-05-27", "close": 35.8, "volume": 1893.0}, {"date": "2025-05-28", "close": 35.142, "volume": 539.0}, {"date": "2025-05-29", "close": 35.0, "volume": 1334.0}, {"date": "2025-05-30", "close": 35.1, "volume": 515.0}, {"date": "2025-06-02", "close": 36.0, "volume": 586.0}, {"date": "2025-06-03", "close": 35.6, "volume": 597.0}, {"date": "2025-06-04", "close": 35.3, "volume": 770.0}, {"date": "2025-06-05", "close": 35.602, "volume": 428.0}, {"date": "2025-06-06", "close": 36.1, "volume": 639.0}, {"date": "2025-06-09", "close": 36.2, "volume": 110528.0}, {"date": "2025-06-10", "close": 36.2, "volume": 6583.0}, {"date": "2025-06-11", "close": 37.6, "volume": 19255.0}, {"date": "2025-06-12", "close": 40.0, "volume": 33298.0}, {"date": "2025-06-13", "close": 33.6, "volume": 33483.0}, {"date": "2025-06-16", "close": 32.4, "volume": 5670.0}, {"date": "2025-06-17", "close": 34.4, "volume": 19591.0}, {"date": "2025-06-18", "close": 34.0, "volume": 6426.0}, {"date": "2025-06-20", "close": 31.6, "volume": 4839.0}, {"date": "2025-06-23", "close": 32.8, "volume": 2182.0}, {"date": "2025-06-24", "close": 34.176, "volume": 2957.0}, {"date": "2025-06-25", "close": 33.0, "volume": 2233.0}, {"date": "2025-06-26", "close": 33.4, "volume": 2713.0}, {"date": "2025-06-27", "close": 32.2, "volume": 1841.0}, {"date": "2025-06-30", "close": 33.312, "volume": 1528.0}, {"date": "2025-07-01", "close": 32.6, "volume": 836.0}, {"date": "2025-07-02", "close": 31.8, "volume": 3838.0}, {"date": "2025-07-03", "close": 31.0, "volume": 2176.0}, {"date": "2025-07-07", "close": 30.4, "volume": 2087.0}, {"date": "2025-07-08", "close": 34.4, "volume": 12962.0}, {"date": "2025-07-09", "close": 32.4, "volume": 10401.0}, {"date": "2025-07-10", "close": 32.0, "volume": 2562.0}, {"date": "2025-07-11", "close": 32.4, "volume": 902.0}, {"date": "2025-07-14", "close": 32.0, "volume": 14822.0}, {"date": "2025-07-15", "close": 30.798, "volume": 6706.0}, {"date": "2025-07-16", "close": 31.8, "volume": 1760.0}, {"date": "2025-07-17", "close": 31.8, "volume": 1313.0}, {"date": "2025-07-18", "close": 31.4, "volume": 4215.0}, {"date": "2025-07-21", "close": 31.8, "volume": 1839.0}, {"date": "2025-07-22", "close": 33.2, "volume": 9180.0}, {"date": "2025-07-23", "close": 34.0, "volume": 1750.0}, {"date": "2025-07-24", "close": 32.9, "volume": 7820.0}, {"date": "2025-07-25", "close": 32.4, "volume": 1169.0}, {"date": "2025-07-28", "close": 31.4, "volume": 4896.0}, {"date": "2025-07-29", "close": 30.6, "volume": 1900.0}, {"date": "2025-07-30", "close": 29.6, "volume": 17543.0}, {"date": "2025-07-31", "close": 29.4, "volume": 1094.0}, {"date": "2025-08-01", "close": 28.2, "volume": 1598.0}, {"date": "2025-08-04", "close": 29.6, "volume": 1380.0}, {"date": "2025-08-05", "close": 29.8, "volume": 1034.0}, {"date": "2025-08-06", "close": 29.292, "volume": 1895.0}, {"date": "2025-08-07", "close": 28.6, "volume": 911.0}, {"date": "2025-08-08", "close": 29.0, "volume": 1303.0}, {"date": "2025-08-11", "close": 28.2, "volume": 999.0}, {"date": "2025-08-12", "close": 29.4, "volume": 1502.0}, {"date": "2025-08-13", "close": 30.0, "volume": 1317.0}, {"date": "2025-08-14", "close": 30.0, "volume": 1112.0}, {"date": "2025-08-15", "close": 30.4, "volume": 1290.0}, {"date": "2025-08-18", "close": 30.8, "volume": 1028.0}, {"date": "2025-08-19", "close": 30.1, "volume": 804.0}, {"date": "2025-08-20", "close": 29.68, "volume": 2221.0}, {"date": "2025-08-21", "close": 30.196, "volume": 1654.0}, {"date": "2025-08-22", "close": 30.6, "volume": 1189.0}, {"date": "2025-08-25", "close": 30.2, "volume": 1697.0}, {"date": "2025-08-26", "close": 30.484, "volume": 324.0}, {"date": "2025-08-27", "close": 31.2, "volume": 2832.0}, {"date": "2025-08-28", "close": 36.58, "volume": 54414.0}, {"date": "2025-08-29", "close": 36.8, "volume": 9101.0}, {"date": "2025-09-02", "close": 34.6, "volume": 5285.0}, {"date": "2025-09-03", "close": 34.6, "volume": 3688.0}, {"date": "2025-09-04", "close": 32.6, "volume": 3026.0}, {"date": "2025-09-05", "close": 32.0, "volume": 1816.0}, {"date": "2025-09-08", "close": 32.2, "volume": 1197.0}, {"date": "2025-09-09", "close": 31.4, "volume": 1921.0}, {"date": "2025-09-10", "close": 31.4, "volume": 737.0}, {"date": "2025-09-11", "close": 32.0, "volume": 1968.0}, {"date": "2025-09-12", "close": 30.8, "volume": 3527.0}, {"date": "2025-09-15", "close": 30.2, "volume": 2493.0}, {"date": "2025-09-16", "close": 29.6, "volume": 2295.0}, {"date": "2025-09-17", "close": 28.6, "volume": 3446.0}, {"date": "2025-09-18", "close": 29.0, "volume": 726.0}, {"date": "2025-09-19", "close": 29.0, "volume": 3950.0}, {"date": "2025-09-22", "close": 29.6, "volume": 917.0}, {"date": "2025-09-23", "close": 29.0, "volume": 1265.0}, {"date": "2025-09-24", "close": 29.0, "volume": 1947.0}, {"date": "2025-09-25", "close": 29.0, "volume": 2424.0}, {"date": "2025-09-26", "close": 28.6, "volume": 8537.0}, {"date": "2025-09-29", "close": 29.0, "volume": 2108.0}, {"date": "2025-09-30", "close": 29.0, "volume": 2151.0}, {"date": "2025-10-01", "close": 28.6, "volume": 1574.0}, {"date": "2025-10-02", "close": 28.6, "volume": 478.0}, {"date": "2025-10-03", "close": 30.0, "volume": 2247.0}, {"date": "2025-10-06", "close": 30.6, "volume": 27221.0}, {"date": "2025-10-07", "close": 32.4, "volume": 3994.0}, {"date": "2025-10-08", "close": 33.2, "volume": 3557.0}, {"date": "2025-10-09", "close": 33.4, "volume": 3963.0}, {"date": "2025-10-10", "close": 32.4, "volume": 2827.0}, {"date": "2025-10-13", "close": 32.0, "volume": 1990.0}, {"date": "2025-10-14", "close": 32.2, "volume": 1366.0}, {"date": "2025-10-15", "close": 32.0, "volume": 1344.0}, {"date": "2025-10-16", "close": 31.6, "volume": 1518.0}, {"date": "2025-10-17", "close": 31.7, "volume": 1754.0}, {"date": "2025-10-20", "close": 32.4, "volume": 2794.0}, {"date": "2025-10-21", "close": 31.8, "volume": 765.0}, {"date": "2025-10-22", "close": 32.0, "volume": 749.0}, {"date": "2025-10-23", "close": 31.5, "volume": 803.0}, {"date": "2025-10-24", "close": 31.4, "volume": 758.0}, {"date": "2025-10-27", "close": 31.8, "volume": 250743.0}, {"date": "2025-10-28", "close": 33.0, "volume": 14919.0}, {"date": "2025-10-29", "close": 31.2, "volume": 5589.0}, {"date": "2025-10-30", "close": 30.2, "volume": 1799.0}, {"date": "2025-10-31", "close": 30.8, "volume": 2799.0}, {"date": "2025-11-03", "close": 30.0, "volume": 955.0}, {"date": "2025-11-04", "close": 29.2, "volume": 783.0}, {"date": "2025-11-05", "close": 29.2, "volume": 1189.0}, {"date": "2025-11-06", "close": 28.0, "volume": 1753.0}, {"date": "2025-11-07", "close": 27.4, "volume": 1079.0}, {"date": "2025-11-10", "close": 27.6, "volume": 1101.0}, {"date": "2025-11-11", "close": 28.2, "volume": 1744.0}, {"date": "2025-11-12", "close": 27.6, "volume": 1974.0}, {"date": "2025-11-13", "close": 25.0, "volume": 2125.0}, {"date": "2025-11-14", "close": 26.6, "volume": 1634.0}, {"date": "2025-11-17", "close": 24.8, "volume": 17284.0}, {"date": "2025-11-18", "close": 24.8, "volume": 703.0}, {"date": "2025-11-19", "close": 28.6, "volume": 16746.0}, {"date": "2025-11-20", "close": 22.2, "volume": 19881.0}, {"date": "2025-11-21", "close": 21.96, "volume": 3005.0}, {"date": "2025-11-24", "close": 21.0, "volume": 2756.0}, {"date": "2025-11-25", "close": 22.2, "volume": 728.0}, {"date": "2025-11-26", "close": 22.0, "volume": 1486.0}, {"date": "2025-11-28", "close": 21.574, "volume": 609.0}, {"date": "2025-12-01", "close": 20.8, "volume": 3057.0}, {"date": "2025-12-02", "close": 20.8, "volume": 1926.0}, {"date": "2025-12-03", "close": 21.6, "volume": 873.0}, {"date": "2025-12-04", "close": 22.2, "volume": 1610.0}, {"date": "2025-12-05", "close": 22.2, "volume": 929.0}, {"date": "2025-12-08", "close": 21.6, "volume": 1325.0}, {"date": "2025-12-09", "close": 21.4, "volume": 861.0}, {"date": "2025-12-10", "close": 22.0, "volume": 2221.0}, {"date": "2025-12-11", "close": 22.0, "volume": 1246.0}, {"date": "2025-12-12", "close": 22.2, "volume": 588.0}, {"date": "2025-12-15", "close": 22.2, "volume": 2437.0}, {"date": "2025-12-16", "close": 21.6, "volume": 1289.0}, {"date": "2025-12-17", "close": 22.0, "volume": 1592.0}, {"date": "2025-12-18", "close": 23.6, "volume": 4965.0}, {"date": "2025-12-19", "close": 23.0, "volume": 2344.0}, {"date": "2025-12-22", "close": 23.2, "volume": 719.0}, {"date": "2025-12-23", "close": 23.2, "volume": 369.0}, {"date": "2025-12-24", "close": 23.8, "volume": 922.0}, {"date": "2025-12-26", "close": 22.4, "volume": 1951.0}, {"date": "2025-12-29", "close": 22.0, "volume": 5614.0}, {"date": "2025-12-30", "close": 23.308, "volume": 756.0}, {"date": "2025-12-31", "close": 23.5, "volume": 1872.0}, {"date": "2026-01-02", "close": 24.4, "volume": 1333.0}, {"date": "2026-01-05", "close": 23.9148, "volume": 2834.0}, {"date": "2026-01-06", "close": 23.4, "volume": 674.0}, {"date": "2026-01-07", "close": 23.6, "volume": 630.0}, {"date": "2026-01-08", "close": 24.0, "volume": 1254.0}, {"date": "2026-01-09", "close": 23.9, "volume": 456.0}, {"date": "2026-01-12", "close": 23.646, "volume": 959.0}, {"date": "2026-01-13", "close": 23.6, "volume": 789.0}, {"date": "2026-01-14", "close": 23.602, "volume": 697.0}, {"date": "2026-01-15", "close": 22.2, "volume": 2760.0}, {"date": "2026-01-16", "close": 23.0, "volume": 761.0}, {"date": "2026-01-20", "close": 22.4, "volume": 770.0}, {"date": "2026-01-21", "close": 23.0, "volume": 340.0}, {"date": "2026-01-22", "close": 23.1, "volume": 748.0}, {"date": "2026-01-23", "close": 22.8, "volume": 1015.0}, {"date": "2026-01-26", "close": 22.4, "volume": 1824.0}, {"date": "2026-01-27", "close": 22.0, "volume": 2560.0}, {"date": "2026-01-28", "close": 22.8, "volume": 1257.0}, {"date": "2026-01-29", "close": 22.8, "volume": 314.0}, {"date": "2026-01-30", "close": 22.8, "volume": 1013.0}, {"date": "2026-02-02", "close": 23.0, "volume": 348.0}, {"date": "2026-02-03", "close": 22.0, "volume": 762.0}, {"date": "2026-02-04", "close": 20.6, "volume": 1987.0}, {"date": "2026-02-05", "close": 20.4, "volume": 960.0}, {"date": "2026-02-06", "close": 20.8, "volume": 2107.0}, {"date": "2026-02-09", "close": 20.9, "volume": 4309.0}, {"date": "2026-02-10", "close": 12.776, "volume": 38590.0}, {"date": "2026-02-11", "close": 8.252, "volume": 137327.0}, {"date": "2026-02-12", "close": 4.91, "volume": 736701.0}, {"date": "2026-02-13", "close": 5.7, "volume": 2327577.0}, {"date": "2026-02-17", "close": 5.34, "volume": 308021.0}, {"date": "2026-02-18", "close": 5.4, "volume": 361145.0}, {"date": "2026-02-19", "close": 5.36, "volume": 183043.0}, {"date": "2026-02-20", "close": 4.37, "volume": 358334.0}, {"date": "2026-02-23", "close": 3.934, "volume": 177433.0}, {"date": "2026-02-24", "close": 5.39, "volume": 10987310.0}, {"date": "2026-02-25", "close": 4.502, "volume": 723762.0}, {"date": "2026-02-26", "close": 4.628, "volume": 263779.0}, {"date": "2026-02-27", "close": 4.568, "volume": 198025.0}, {"date": "2026-03-02", "close": 4.276, "volume": 137471.0}, {"date": "2026-03-03", "close": 4.166, "volume": 132468.0}, {"date": "2026-03-04", "close": 4.348, "volume": 129611.0}, {"date": "2026-03-05", "close": 4.21, "volume": 98690.0}, {"date": "2026-03-06", "close": 4.258, "volume": 133463.0}, {"date": "2026-03-09", "close": 4.64, "volume": 244872.0}, {"date": "2026-03-10", "close": 5.696, "volume": 7994855.0}, {"date": "2026-03-11", "close": 5.564, "volume": 460368.0}, {"date": "2026-03-12", "close": 6.16, "volume": 287531.0}, {"date": "2026-03-13", "close": 6.058, "volume": 123609.0}, {"date": "2026-03-16", "close": 5.758, "volume": 90005.0}, {"date": "2026-03-17", "close": 5.044, "volume": 77897.0}, {"date": "2026-03-18", "close": 4.578, "volume": 90922.0}, {"date": "2026-03-19", "close": 5.124, "volume": 162629.0}, {"date": "2026-03-20", "close": 5.598, "volume": 242330.0}, {"date": "2026-03-23", "close": 6.538, "volume": 229822.0}, {"date": "2026-03-24", "close": 5.862, "volume": 124451.0}, {"date": "2026-03-25", "close": 6.2, "volume": 112335.0}, {"date": "2026-03-26", "close": 5.92, "volume": 78924.0}, {"date": "2026-03-27", "close": 5.944, "volume": 217134.0}, {"date": "2026-03-30", "close": 5.294, "volume": 572505.0}, {"date": "2026-03-31", "close": 5.442, "volume": 65513.0}, {"date": "2026-04-01", "close": 5.7, "volume": 66343.0}, {"date": "2026-04-02", "close": 5.56, "volume": 39237.0}, {"date": "2026-04-06", "close": 5.02, "volume": 86687.0}, {"date": "2026-04-07", "close": 5.014, "volume": 231405.0}, {"date": "2026-04-08", "close": 5.136, "volume": 77288.0}, {"date": "2026-04-09", "close": 4.8, "volume": 52696.0}, {"date": "2026-04-10", "close": 4.812, "volume": 31650.0}, {"date": "2026-04-13", "close": 5.138, "volume": 64523.0}, {"date": "2026-04-14", "close": 4.92, "volume": 67891.0}, {"date": "2026-04-15", "close": 5.2, "volume": 56037.0}, {"date": "2026-04-16", "close": 5.14, "volume": 92073.0}, {"date": "2026-04-17", "close": 5.274, "volume": 76199.0}, {"date": "2026-04-20", "close": 5.164, "volume": 41321.0}, {"date": "2026-04-21", "close": 4.76, "volume": 142104.0}, {"date": "2026-04-22", "close": 4.56, "volume": 61885.0}, {"date": "2026-04-23", "close": 4.456, "volume": 60883.0}, {"date": "2026-04-24", "close": 4.598, "volume": 23136.0}, {"date": "2026-04-27", "close": 4.654, "volume": 20192.0}, {"date": "2026-04-28", "close": 4.458, "volume": 23662.0}, {"date": "2026-04-29", "close": 4.034, "volume": 51997.0}, {"date": "2026-04-30", "close": 4.502, "volume": 53631.0}, {"date": "2026-05-01", "close": 4.665, "volume": 42134.0}, {"date": "2026-05-04", "close": 4.84, "volume": 72432.0}, {"date": "2026-05-05", "close": 5.08, "volume": 70593.0}, {"date": "2026-05-06", "close": 4.896, "volume": 60547.0}, {"date": "2026-05-07", "close": 4.5, "volume": 66436.0}, {"date": "2026-05-08", "close": 4.116, "volume": 80681.0}, {"date": "2026-05-11", "close": 4.024, "volume": 40529.0}, {"date": "2026-05-12", "close": 3.95, "volume": 28752.0}, {"date": "2026-05-13", "close": 3.72, "volume": 69053.0}, {"date": "2026-05-14", "close": 3.778, "volume": 28100.0}, {"date": "2026-05-15", "close": 3.844, "volume": 20507.0}, {"date": "2026-05-18", "close": 3.732, "volume": 23004.0}, {"date": "2026-05-19", "close": 3.672, "volume": 19660.0}, {"date": "2026-05-20", "close": 3.396, "volume": 879876.0}, {"date": "2026-05-21", "close": 3.86, "volume": 75720.0}, {"date": "2026-05-22", "close": 4.16, "volume": 79942.0}, {"date": "2026-05-26", "close": 4.996, "volume": 535440.0}, {"date": "2026-05-27", "close": 8.658, "volume": 25704490.0}, {"date": "2026-05-28", "close": 9.58, "volume": 1404833.0}, {"date": "2026-05-29", "close": 9.56, "volume": 907577.0}, {"date": "2026-06-01", "close": 8.128, "volume": 264808.0}, {"date": "2026-06-02", "close": 7.088, "volume": 234220.0}, {"date": "2026-06-03", "close": 6.788, "volume": 78729.0}, {"date": "2026-06-04", "close": 8.286, "volume": 147353.0}, {"date": "2026-06-05", "close": 8.1, "volume": 68300.0}, {"date": "2026-06-08", "close": 7.24, "volume": 58548.0}, {"date": "2026-06-09", "close": 7.888, "volume": 51293.0}, {"date": "2026-06-10", "close": 7.6, "volume": 27204.0}, {"date": "2026-06-11", "close": 7.52, "volume": 21958.0}, {"date": "2026-06-12", "close": 7.05, "volume": 41407.0}, {"date": "2026-06-15", "close": 7.82, "volume": 63604.0}, {"date": "2026-06-16", "close": 7.062, "volume": 38912.0}, {"date": "2026-06-17", "close": 7.99, "volume": 42415.0}, {"date": "2026-06-18", "close": 8.192, "volume": 29974.0}, {"date": "2026-06-22", "close": 8.18, "volume": 32504.0}, {"date": "2026-06-23", "close": 7.668, "volume": 15038.0}, {"date": "2026-06-24", "close": 7.944, "volume": 25285.0}, {"date": "2026-06-25", "close": 7.88, "volume": 52855.0}, {"date": "2026-06-26", "close": 7.392, "volume": 14695.0}, {"date": "2026-06-29", "close": 7.4, "volume": 12961.0}, {"date": "2026-06-30", "close": 7.52, "volume": 31755.0}, {"date": "2026-07-01", "close": 7.712, "volume": 14304.0}, {"date": "2026-07-02", "close": 8.0, "volume": 13652.0}, {"date": "2026-07-06", "close": 7.916, "volume": 25556.0}, {"date": "2026-07-07", "close": 7.444, "volume": 4601.0}, {"date": "2026-07-08", "close": 6.908, "volume": 24093.0}, {"date": "2026-07-09", "close": 6.89, "volume": 26694.0}, {"date": "2026-07-10", "close": 6.9, "volume": 9753.0}, {"date": "2026-07-13", "close": 6.764, "volume": 9352.0}, {"date": "2026-07-14", "close": 6.6, "volume": 17979.0}, {"date": "2026-07-15", "close": 6.8, "volume": 2744.0}, {"date": "2026-07-16", "close": 7.016, "volume": 30295.0}, {"date": "2026-07-17", "close": 6.682, "volume": 8002.0}, {"date": "2026-07-20", "close": 6.44, "volume": 9245.0}, {"date": "2026-07-21", "close": 6.45, "volume": 6589.0}, {"date": "2026-07-22", "close": 6.34, "volume": 6843.0}, {"date": "2026-07-23", "close": 6.248, "volume": 6520.0}, {"date": "2026-07-24", "close": 5.8, "volume": 15025.0}, {"date": "2026-07-27", "close": 5.54, "volume": 34350.0}, {"date": "2026-07-28", "close": 5.332, "volume": 25744.0}, {"date": "2026-07-29", "close": 4.942, "volume": 38590.0}, {"date": "2026-07-30", "close": 4.51, "volume": 31851.0}, {"date": "2026-07-31", "close": 4.094, "volume": 46564.0}, {"date": "2026-08-03", "close": 3.958, "volume": 34068.0}, {"date": "2026-08-04", "close": 4.2, "volume": 11766.0}, {"date": "2026-08-05", "close": 4.2, "volume": 10839.0}, {"date": "2026-08-06", "close": 4.168, "volume": 8047.0}, {"date": "2026-08-07", "close": 4.08, "volume": 16002.0}, {"date": "2026-08-10", "close": 4.02, "volume": 13464.0}, {"date": "2026-08-11", "close": 4.2, "volume": 15635.0}, {"date": "2026-08-12", "close": 4.246, "volume": 17350.0}, {"date": "2026-08-13", "close": 4.404, "volume": 15870.0}, {"date": "2026-08-14", "close": 4.518, "volume": 8383.0}, {"date": "2026-08-17", "close": 4.4, "volume": 11218.0}, {"date": "2026-08-18", "close": 4.26, "volume": 8267.0}, {"date": "2026-08-19", "close": 4.266, "volume": 9220.0}, {"date": "2026-08-20", "close": 4.412, "volume": 9628.0}, {"date": "2026-08-21", "close": 4.306, "volume": 3810.0}, {"date": "2026-08-24", "close": 4.264, "volume": 7594.0}, {"date": "2026-08-25", "close": 4.45, "volume": 5167.0}, {"date": "2026-08-26", "close": 4.338, "volume": 2960.0}, {"date": "2026-08-27", "close": 4.12, "volume": 16780.0}, {"date": "2026-08-28", "close": 3.982, "volume": 12238.0}, {"date": "2026-08-31", "close": 4.048, "volume": 10808.0}, {"date": "2026-09-01", "close": 3.965, "volume": 8740.0}, {"date": "2026-09-02", "close": 4.034, "volume": 24465.0}, {"date": "2026-09-03", "close": 2.874, "volume": 175719.0}, {"date": "2026-09-04", "close": 2.96, "volume": 40333.0}, {"date": "2026-09-08", "close": 2.8028, "volume": 55818.0}, {"date": "2026-09-09", "close": 2.74, "volume": 48927.0}, {"date": "2026-09-10", "close": 2.76, "volume": 27774.0}, {"date": "2026-09-11", "close": 2.67, "volume": 11650.0}, {"date": "2026-09-14", "close": 2.7, "volume": 7198.0}, {"date": "2026-09-15", "close": 2.64, "volume": 9658.0}, {"date": "2026-09-16", "close": 2.55, "volume": 15496.0}, {"date": "2026-09-17", "close": 2.655, "volume": 12418.0}, {"date": "2026-09-18", "close": 2.69, "volume": 17623.0}], "refreshing": true}