{"ticker": "NDRA", "overview": {"cik": "1681682", "ticker": "NDRA", "name": "ENDRA Life Sciences Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-336866", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335463", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-333141", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001477932-26-004439", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001477932-26-004434", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "FORM 425", "accession": "0001477932-26-004369", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "FORM 425", "accession": "0001213900-26-078913", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076526", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-073318", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072270", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072268", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001213900-26-072178", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001477932-26-004021", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071806", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071804", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061701", "price_sensitive": true}, {"form": "RW", "date": "2026-05-26", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-061074", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-057757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057680", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045885", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037617", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001213900-26-037497", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "CURRENT REPORT", "accession": "0001213900-26-033878", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-092253", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-092251", "price_sensitive": false}]}, "description": "ENDRA Life Sciences Inc. trades as NDRA on the NASDAQ and is registered in the United States, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 154 insider filings for the company, from October 2018 to August 2024. Across those, 10 insiders disclosed 25 open-market purchases totalling $306.75K against 12 sales totalling $893.13K. The most recent filing on record is dated 29 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 306752.3945, "sell_n": 12, "sell_sum": 893129.0499999999, "net": -586376.6554999999, "insiders": 10, "first_date": "2018-10-24", "last_date": "2024-08-27"}, "metrics": {"ticker": "NDRA", "has_prices": true, "as_of": "2026-09-18", "last": 5.5, "prev_close": 5.4186, "change": 0.08140000000000036, "change_pct": 0.015022330491270875, "session_volume": 17842.0, "vwap_5": 5.41515454372355, "vwap_20": 5.513762713379552, "vwap_60": 5.102286451470125, "vwap_250": 6.3279904342730555, "high_52w": 6.7, "low_52w": 3.26, "avg_volume_20": 57834.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-073318", "src": "13DG", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "DIGIANDOMENICO ANTHONY moves to a 9.9% activist stake in NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1083544/0001213900-26-073318-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001193125-26-092251", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Richard Jacroux", "who_key": "Jacroux Richard", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312526092251/0001193125-26-092251-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-092253", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312526092253/0001193125-26-092253-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-021411", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312526021411/0001193125-26-021411-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "0001193125-26-021412", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Lou Basenese", "who_key": "Basenese Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312526021412/0001193125-26-021412-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "0001193125-26-021413", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Richard Jacroux", "who_key": "Jacroux Richard", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312526021413/0001193125-26-021413-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "0001193125-26-021414", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Harsh", "who_key": "Harsh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312526021414/0001193125-26-021414-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "0001193125-26-021415", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312526021415/0001193125-26-021415-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "0001193125-25-240662", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 500003.31999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000119312525240662/0001193125-25-240662-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559607}, {"id": "0000950170-25-091885", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000095017025091885/0000950170-25-091885-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733847}, {"id": "0000950170-25-091887", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Harsh", "who_key": "Harsh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000095017025091887/0000950170-25-091887-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733847}, {"id": "0000950170-25-091888", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Lou Basenese", "who_key": "Basenese Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000095017025091888/0000950170-25-091888-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733847}, {"id": "0001610520-24-000151", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2051.7945, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "NDRA's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000161052024000151/0001610520-24-000151-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148567}, {"id": "0001610520-24-000153", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 0.0, "score": 10.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider buys $0 of NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000161052024000153/0001610520-24-000153-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148567}, {"id": "0001209191-24-003902", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919124003902/0001209191-24-003902-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491287}, {"id": "0001209191-24-003901", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919124003901/0001209191-24-003901-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491287}, {"id": "0001209191-24-003900", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Harsh", "who_key": "Harsh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919124003900/0001209191-24-003900-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491287}, {"id": "0001209191-24-003899", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Lou Basenese", "who_key": "Basenese Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919124003899/0001209191-24-003899-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491287}, {"id": "0001209191-23-031298", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24750.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "An exec goes shopping: $25K of NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123031298/0001209191-23-031298-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821047}, {"id": "0001209191-23-026925", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.59999999999, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "NDRA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123026925/0001209191-23-026925-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844087}, {"id": "0001209191-23-006046", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Francois Roger Michelon", "who_key": "Michelon Francois Roger", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123006046/0001209191-23-006046-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001209191-23-006047", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123006047/0001209191-23-006047-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001209191-23-006048", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Irina Pestrikova", "who_key": "Pestrikova Irina", "role": "Senior Director, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123006048/0001209191-23-006048-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001209191-23-006049", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123006049/0001209191-23-006049-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001209191-23-006050", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Harsh", "who_key": "Harsh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123006050/0001209191-23-006050-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001209191-23-006051", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123006051/0001209191-23-006051-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001209191-23-006052", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Lou Basenese", "who_key": "Basenese Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on NDRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123006052/0001209191-23-006052-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001209191-22-060895", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5100.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "4 insiders now buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122060895/0001209191-22-060895-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051447}, {"id": "0001209191-22-058875", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1700.0000000000002, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "4 insiders now buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122058875/0001209191-22-058875-index.htm", "trade_date": "2022-11-23", "timestamp": "2022-11-23", "mins": 2074487}, {"id": "0001209191-22-047297", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5200.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying NDRA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122047297/0001209191-22-047297-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208407}], "recent_buys": [{"id": "0001610520-24-000153", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 0.0, "score": 10.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider buys $0 of NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000161052024000153/0001610520-24-000153-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148567}, {"id": "0001610520-24-000151", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2051.7945, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "NDRA's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000161052024000151/0001610520-24-000151-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148567}, {"id": "0001209191-23-031298", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24750.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "An exec goes shopping: $25K of NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123031298/0001209191-23-031298-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821047}, {"id": "0001209191-23-026925", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.59999999999, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "NDRA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123026925/0001209191-23-026925-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844087}, {"id": "0001209191-22-060895", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5100.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "4 insiders now buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122060895/0001209191-22-060895-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051447}, {"id": "0001209191-22-058875", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1700.0000000000002, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "4 insiders now buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122058875/0001209191-22-058875-index.htm", "trade_date": "2022-11-23", "timestamp": "2022-11-23", "mins": 2074487}, {"id": "0001209191-22-047298", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5400.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "5 insiders now buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122047298/0001209191-22-047298-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208407}, {"id": "0001209191-22-047297", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5200.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying NDRA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122047297/0001209191-22-047297-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208407}, {"id": "0001209191-22-032746", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5250.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "5 insiders now buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122032746/0001209191-22-032746-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335127}, {"id": "0001209191-22-031319", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5500.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122031319/0001209191-22-031319-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346647}, {"id": "0001209191-22-030307", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Francois Roger Michelon", "who_key": "Michelon Francois Roger", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 969.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "5 insiders now buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122030307/0001209191-22-030307-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348087}, {"id": "0001209191-22-029593", "src": "INSIDERS", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19630.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider cluster: 6 buying NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122029593/0001209191-22-029593-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349527}], "institutional": [{"id": "13DG-0001213900-26-073318", "src": "13DG", "ticker": "NDRA", "cik": "1681682", "company": "ENDRA Life Sciences Inc.", "company_raw": "ENDRA Life Sciences Inc.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "DIGIANDOMENICO ANTHONY moves to a 9.9% activist stake in NDRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1083544/0001213900-26-073318-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188087}], "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": "ENDRA Life Sciences Inc. - Common Stock", "new_value": "ENDRA Life Sciences Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001681682", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001681682", "applied": 1, "detected_at": "2026-10-26T09:57:17.251517"}]}, "key_people": [{"who": "Longboard Capital Advisors, LLC", "who_key": "Longboard Capital Advisors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 545245.98, "net": -545245.98, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 545245.98, "date": "2018-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000114420418055210/0001144204-18-055210-index.htm"}], "latest": {"action": "SELL", "amount": 545245.98, "date": "2018-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000114420418055210/0001144204-18-055210-index.htm"}}, {"who": "Michael Milos Thornton", "who_key": "Thornton Michael Milos", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 79900.0, "sold": 82387.5, "net": -2487.5, "trades": 7, "top_score": 47.4, "lean": "selling", "history": [{"action": "BUY", "amount": 24750.0, "date": "2023-05-18", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123031298/0001209191-23-031298-index.htm"}, {"action": "BUY", "amount": 5100.0, "date": "2022-12-09", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122060895/0001209191-22-060895-index.htm"}, {"action": "BUY", "amount": 5400.0, "date": "2022-08-22", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122047298/0001209191-22-047298-index.htm"}, {"action": "BUY", "amount": 5250.0, "date": "2022-05-26", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122032746/0001209191-22-032746-index.htm"}, {"action": "BUY", "amount": 5500.0, "date": "2022-05-18", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122031319/0001209191-22-031319-index.htm"}, {"action": "SELL", "amount": 82387.5, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121025846/0001209191-21-025846-index.htm"}, {"action": "BUY", "amount": 33900.0, "date": "2019-05-16", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919119031215/0001209191-19-031215-index.htm"}], "latest": {"action": "BUY", "amount": 24750.0, "date": "2023-05-18", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123031298/0001209191-23-031298-index.htm"}}, {"who": "Lou Basenese", "who_key": "Basenese Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41900.0, "sold": 91600.0, "net": -49700.0, "trades": 6, "top_score": 29.1, "lean": "selling", "history": [{"action": "SELL", "amount": 91600.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121053613/0001209191-21-053613-index.htm"}, {"action": "BUY", "amount": 9000.0, "date": "2020-05-29", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120033102/0001209191-20-033102-index.htm"}, {"action": "BUY", "amount": 9100.0, "date": "2020-05-28", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120032826/0001209191-20-032826-index.htm"}, {"action": "BUY", "amount": 8500.0, "date": "2020-05-27", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120032502/0001209191-20-032502-index.htm"}, {"action": "BUY", "amount": 8200.0, "date": "2020-05-26", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120032219/0001209191-20-032219-index.htm"}, {"action": "BUY", "amount": 7100.0, "date": "2020-05-21", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120031547/0001209191-20-031547-index.htm"}], "latest": {"action": "SELL", "amount": 91600.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121053613/0001209191-21-053613-index.htm"}}, {"who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 116899.59999999999, "sold": 0, "net": 116899.59999999999, "trades": 4, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.59999999999, "date": "2023-05-02", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123026925/0001209191-23-026925-index.htm"}, {"action": "BUY", "amount": 4600.0, "date": "2020-06-08", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120035185/0001209191-20-035185-index.htm"}, {"action": "BUY", "amount": 4500.0, "date": "2020-05-28", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120032827/0001209191-20-032827-index.htm"}, {"action": "BUY", "amount": 7800.0, "date": "2020-05-22", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120031895/0001209191-20-031895-index.htm"}], "latest": {"action": "BUY", "amount": 99999.59999999999, "date": "2023-05-02", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919123026925/0001209191-23-026925-index.htm"}}, {"who": "Renaud Bertrand Maloberti", "who_key": "Maloberti Renaud Bertrand", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 74034.8, "net": -74034.8, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21684.800000000003, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121003597/0001209191-21-003597-index.htm"}, {"action": "SELL", "amount": 8207.14, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121002828/0001209191-21-002828-index.htm"}, {"action": "SELL", "amount": 10592.859999999999, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121002371/0001209191-21-002371-index.htm"}, {"action": "SELL", "amount": 18250.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120064584/0001209191-20-064584-index.htm"}, {"action": "SELL", "amount": 8100.000000000001, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120058450/0001209191-20-058450-index.htm"}, {"action": "SELL", "amount": 7200.0, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120053429/0001209191-20-053429-index.htm"}], "latest": {"action": "SELL", "amount": 21684.800000000003, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121003597/0001209191-21-003597-index.htm"}}, {"who": "Francois Roger Michelon", "who_key": "Michelon Francois Roger", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 969.0, "sold": 59360.77, "net": -58391.77, "trades": 2, "top_score": 29.4, "lean": "selling", "history": [{"action": "BUY", "amount": 969.0, "date": "2022-05-17", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122030307/0001209191-22-030307-index.htm"}, {"action": "SELL", "amount": 59360.77, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919120062113/0001209191-20-062113-index.htm"}], "latest": {"action": "BUY", "amount": 969.0, "date": "2022-05-17", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122030307/0001209191-22-030307-index.htm"}}, {"who": "David R. Wells", "who_key": "Wells David R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 27350.0, "sold": 31500.0, "net": -4150.0, "trades": 3, "top_score": 52.1, "lean": "selling", "history": [{"action": "SELL", "amount": 31500.0, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121002370/0001209191-21-002370-index.htm"}, {"action": "BUY", "amount": 11800.0, "date": "2019-09-27", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919119051091/0001209191-19-051091-index.htm"}, {"action": "BUY", "amount": 15550.0, "date": "2019-08-23", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919119047405/0001209191-19-047405-index.htm"}], "latest": {"action": "SELL", "amount": 31500.0, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121002370/0001209191-21-002370-index.htm"}}, {"who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26530.0, "sold": 9000.0, "net": 17530.0, "trades": 4, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1700.0000000000002, "date": "2022-11-23", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122058875/0001209191-22-058875-index.htm"}, {"action": "BUY", "amount": 5200.0, "date": "2022-08-22", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122047297/0001209191-22-047297-index.htm"}, {"action": "BUY", "amount": 19630.0, "date": "2022-05-16", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122029593/0001209191-22-029593-index.htm"}, {"action": "SELL", "amount": 9000.0, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919121002827/0001209191-21-002827-index.htm"}], "latest": {"action": "BUY", "amount": 1700.0000000000002, "date": "2022-11-23", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1681682/000120919122058875/0001209191-22-058875-index.htm"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-336866", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335463", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-333141", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001477932-26-004439", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001477932-26-004434", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "FORM 425", "accession": "0001477932-26-004369", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "FORM 425", "accession": "0001213900-26-078913", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076526", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-073318", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072270", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072268", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001213900-26-072178", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001477932-26-004021", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071806", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071804", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061701", "price_sensitive": true}, {"form": "RW", "date": "2026-05-26", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-061074", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-057757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057680", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045885", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037617", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001213900-26-037497", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "CURRENT REPORT", "accession": "0001213900-26-033878", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-092253", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-092251", "price_sensitive": false}], "performance": {"ticker": "NDRA", "has_prices": true, "summary": {"n": 25, "avg": -0.974818535461624, "win_rate": 0.0, "best": -0.6913476323557471, "worst": -0.999894540268395, "as_of": "2026-09-18"}, "buys": [{"who": "UBS Group AG", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2024-08-27", "score": 10.0, "ref_price": 17.8194, "return": -0.6913476323557471}, {"who": "UBS Group AG", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2051.7945, "date": "2024-08-27", "score": 18.7, "ref_price": 17.8194, "return": -0.6913476323557471}, {"who": "Thornton Michael Milos", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 24750.0, "date": "2023-05-18", "score": 47.4, "ref_price": 2502.6251, "return": -0.9978023076648596}, {"who": "DIGIANDOMENICO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.59999999999, "date": "2023-05-02", "score": 54.1, "ref_price": 2975.1488, "return": -0.998151352967623}, {"who": "Thornton Michael Milos", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 5100.0, "date": "2022-12-09", "score": 29.4, "ref_price": 5880.294, "return": -0.9990646726167093}, {"who": "Tokman Alexander Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1700.0000000000002, "date": "2022-11-23", "score": 21.2, "ref_price": 5722.7861, "return": -0.9990389296570075}, {"who": "Thornton Michael Milos", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 5400.0, "date": "2022-08-22", "score": 29.3, "ref_price": 9275.4638, "return": -0.999407037737563}, {"who": "Tokman Alexander Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5200.0, "date": "2022-08-22", "score": 26.8, "ref_price": 9275.4638, "return": -0.999407037737563}, {"who": "Thornton Michael Milos", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 5250.0, "date": "2022-05-26", "score": 29.5, "ref_price": 8323.4162, "return": -0.9993392136272123}, {"who": "Thornton Michael Milos", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 5500.0, "date": "2022-05-18", "score": 29.8, "ref_price": 8050.4025, "return": -0.9993168043461181}, {"who": "Michelon Francois Roger", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 969.0, "date": "2022-05-17", "score": 29.4, "ref_price": 6730.8365, "return": -0.9991828653095347}, {"who": "Tokman Alexander Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19630.0, "date": "2022-05-16", "score": 45.8, "ref_price": 6905.8453, "return": -0.9992035732396148}, {"who": "DIGIANDOMENICO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4600.0, "date": "2020-06-08", "score": 24.2, "ref_price": 32201.6101, "return": -0.99982920108706}, {"who": "Basenese Lou", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2020-05-29", "score": 28.7, "ref_price": 32201.6101, "return": -0.99982920108706}, {"who": "DIGIANDOMENICO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500.0, "date": "2020-05-28", "score": 24.2, "ref_price": 31151.5576, "return": -0.99982344382035}, {"who": "Basenese Lou", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9100.0, "date": "2020-05-28", "score": 28.9, "ref_price": 31151.5576, "return": -0.99982344382035}, {"who": "Basenese Lou", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2020-05-27", "score": 28.9, "ref_price": 30612.5306, "return": -0.9998203350101347}, {"who": "Basenese Lou", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8200.0, "date": "2020-05-26", "score": 29.1, "ref_price": 29411.9706, "return": -0.9998130013090656}, {"who": "DIGIANDOMENICO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7800.0, "date": "2020-05-22", "score": 27.0, "ref_price": 27651.3826, "return": -0.9998010949369309}, {"who": "Basenese Lou", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7100.0, "date": "2020-05-21", "score": 29.0, "ref_price": 24823.2412, "return": -0.9997784334464751}, {"who": "Wells David R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11800.0, "date": "2019-09-27", "score": 50.8, "ref_price": 37679.384, "return": -0.9998540315839558}, {"who": "Wells David R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15550.0, "date": "2019-08-23", "score": 52.1, "ref_price": 52152.6076, "return": -0.999894540268395}, {"who": "Harsh Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 570.0, "date": "2019-06-10", "score": 18.1, "ref_price": 40602.0301, "return": -0.9998645387930984}, {"who": "Harsh Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10582.000000000002, "date": "2019-06-07", "score": 42.8, "ref_price": 40252.0126, "return": -0.9998633608695631}, {"who": "Thornton Michael Milos", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 33900.0, "date": "2019-05-16", "score": 42.3, "ref_price": 39201.9601, "return": -0.9998597008928642}]}, "price_series": [{"date": "2017-06-28", "close": 145257.2629, "volume": null}, {"date": "2017-06-29", "close": 145257.2629, "volume": null}, {"date": "2017-06-30", "close": 136506.8254, "volume": null}, {"date": "2017-07-03", "close": 136506.8254, "volume": null}, {"date": "2017-07-05", "close": 126002.8002, "volume": null}, {"date": "2017-07-06", "close": 125656.2829, "volume": null}, {"date": "2017-07-07", "close": 125656.2829, "volume": null}, {"date": "2017-07-10", "close": 119005.9503, "volume": null}, {"date": "2017-07-11", "close": 129856.4929, "volume": null}, {"date": "2017-07-12", "close": 133006.6504, "volume": null}, {"date": "2017-07-13", "close": 133006.6504, "volume": null}, {"date": "2017-07-14", "close": 133006.6504, "volume": null}, {"date": "2017-07-17", "close": 131256.5629, "volume": null}, {"date": "2017-07-18", "close": 131256.5629, "volume": null}, {"date": "2017-07-19", "close": 125656.2829, "volume": null}, {"date": "2017-07-20", "close": 119005.9503, "volume": null}, {"date": "2017-07-21", "close": 122156.1078, "volume": null}, {"date": "2017-07-24", "close": 122156.1078, "volume": null}, {"date": "2017-07-25", "close": 122156.1078, "volume": null}, {"date": "2017-07-26", "close": 122156.1078, "volume": null}, {"date": "2017-07-27", "close": 119005.9503, "volume": null}, {"date": "2017-07-28", "close": 119005.9503, "volume": null}, {"date": "2017-07-31", "close": 119005.9503, "volume": null}, {"date": "2017-08-01", "close": 108575.4288, "volume": null}, {"date": "2017-08-02", "close": 112005.6003, "volume": null}, {"date": "2017-08-03", "close": 103955.1978, "volume": null}, {"date": "2017-08-04", "close": 119355.9678, "volume": null}, {"date": "2017-08-07", "close": 119355.9678, "volume": null}, {"date": "2017-08-08", "close": 106055.3028, "volume": null}, {"date": "2017-08-09", "close": 107980.3991, "volume": null}, {"date": "2017-08-10", "close": 106755.3378, "volume": null}, {"date": "2017-08-11", "close": 115505.7753, "volume": null}, {"date": "2017-08-14", "close": 115505.7753, "volume": null}, {"date": "2017-08-15", "close": 115505.7753, "volume": null}, {"date": "2017-08-16", "close": 107805.3903, "volume": null}, {"date": "2017-08-17", "close": 113405.6703, "volume": null}, {"date": "2017-08-18", "close": 113405.6703, "volume": null}, {"date": "2017-08-21", "close": 113755.6878, "volume": null}, {"date": "2017-08-22", "close": 114105.7053, "volume": null}, {"date": "2017-08-23", "close": 113755.6878, "volume": null}, {"date": "2017-08-24", "close": 114105.7053, "volume": null}, {"date": "2017-08-25", "close": 114105.7053, "volume": null}, {"date": "2017-08-28", "close": 116555.8278, "volume": null}, {"date": "2017-08-29", "close": 116555.8278, "volume": null}, {"date": "2017-08-30", "close": 116555.8278, "volume": null}, {"date": "2017-08-31", "close": 113759.188, "volume": null}, {"date": "2017-09-01", "close": 113755.6878, "volume": null}, {"date": "2017-09-05", "close": 113755.6878, "volume": null}, {"date": "2017-09-06", "close": 113755.6878, "volume": null}, {"date": "2017-09-07", "close": 105005.2503, "volume": null}, {"date": "2017-09-08", "close": 112425.6213, "volume": null}, {"date": "2017-09-11", "close": 97070.3536, "volume": null}, {"date": "2017-09-12", "close": 96954.8478, "volume": null}, {"date": "2017-09-13", "close": 91004.5503, "volume": null}, {"date": "2017-09-14", "close": 105005.2503, "volume": null}, {"date": "2017-09-15", "close": 108505.4253, "volume": 1.0}, {"date": "2017-09-18", "close": 105355.2678, "volume": null}, {"date": "2017-09-19", "close": 105355.2678, "volume": null}, {"date": "2017-09-20", "close": 134186.2094, "volume": 1.0}, {"date": "2017-09-21", "close": 119005.9503, "volume": null}, {"date": "2017-09-22", "close": 113300.6651, "volume": null}, {"date": "2017-09-25", "close": 113055.6528, "volume": 1.0}, {"date": "2017-09-26", "close": 110255.5128, "volume": null}, {"date": "2017-09-27", "close": 112005.6003, "volume": null}, {"date": "2017-09-28", "close": 110255.5128, "volume": null}, {"date": "2017-09-29", "close": 111305.5653, "volume": null}, {"date": "2017-10-02", "close": 108505.4253, "volume": null}, {"date": "2017-10-03", "close": 110472.5237, "volume": null}, {"date": "2017-10-04", "close": 107105.3553, "volume": null}, {"date": "2017-10-05", "close": 115880.2941, "volume": null}, {"date": "2017-10-06", "close": 115880.2941, "volume": null}, {"date": "2017-10-09", "close": 115880.2941, "volume": null}, {"date": "2017-10-10", "close": 106755.3378, "volume": null}, {"date": "2017-10-11", "close": 106755.3378, "volume": null}, {"date": "2017-10-12", "close": 106755.3378, "volume": null}, {"date": "2017-10-13", "close": 108505.4253, "volume": null}, {"date": "2017-10-16", "close": 116905.8453, "volume": null}, {"date": "2017-10-17", "close": 107455.3728, "volume": null}, {"date": "2017-10-18", "close": 110255.5128, "volume": null}, {"date": "2017-10-19", "close": 115155.7578, "volume": null}, {"date": "2017-10-20", "close": 101505.0753, "volume": null}, {"date": "2017-10-23", "close": 100105.0053, "volume": null}, {"date": "2017-10-24", "close": 96954.8478, "volume": null}, {"date": "2017-10-25", "close": 89254.4628, "volume": null}, {"date": "2017-10-26", "close": 95204.7603, "volume": 1.0}, {"date": "2017-10-27", "close": 91004.5503, "volume": null}, {"date": "2017-10-30", "close": 87504.3752, "volume": null}, {"date": "2017-10-31", "close": 80504.0252, "volume": null}, {"date": "2017-11-01", "close": 84354.2177, "volume": null}, {"date": "2017-11-02", "close": 87504.3752, "volume": null}, {"date": "2017-11-03", "close": 77003.8502, "volume": null}, {"date": "2017-11-06", "close": 77003.8502, "volume": null}, {"date": "2017-11-07", "close": 77703.8852, "volume": null}, {"date": "2017-11-08", "close": 78053.9027, "volume": null}, {"date": "2017-11-09", "close": 80906.5454, "volume": null}, {"date": "2017-11-10", "close": 80504.0252, "volume": null}, {"date": "2017-11-13", "close": 82254.1127, "volume": null}, {"date": "2017-11-14", "close": 87504.3752, "volume": null}, {"date": "2017-11-15", "close": 85054.2527, "volume": null}, {"date": "2017-11-16", "close": 80504.0252, "volume": null}, {"date": "2017-11-17", "close": 82604.1302, "volume": 1.0}, {"date": "2017-11-20", "close": 81554.0777, "volume": null}, {"date": "2017-11-21", "close": 101505.0753, "volume": 1.0}, {"date": "2017-11-22", "close": 113405.6703, "volume": null}, {"date": "2017-11-24", "close": 131256.5629, "volume": null}, {"date": "2017-11-27", "close": 114105.7053, "volume": 1.0}, {"date": "2017-11-28", "close": 125656.2829, "volume": null}, {"date": "2017-11-29", "close": 120756.0378, "volume": 2.0}, {"date": "2017-11-30", "close": 126006.3004, "volume": 1.0}, {"date": "2017-12-01", "close": 125656.2829, "volume": 1.0}, {"date": "2017-12-04", "close": 127056.3529, "volume": 1.0}, {"date": "2017-12-05", "close": 139026.9514, "volume": null}, {"date": "2017-12-06", "close": 134550.2276, "volume": null}, {"date": "2017-12-07", "close": 141057.0529, "volume": 2.0}, {"date": "2017-12-08", "close": 129856.4929, "volume": 1.0}, {"date": "2017-12-11", "close": 125656.2829, "volume": 1.0}, {"date": "2017-12-12", "close": 142107.1054, "volume": 1.0}, {"date": "2017-12-13", "close": 148757.4379, "volume": null}, {"date": "2017-12-14", "close": 154007.7004, "volume": 1.0}, {"date": "2017-12-15", "close": 143857.1929, "volume": 1.0}, {"date": "2017-12-18", "close": 141757.0879, "volume": 1.0}, {"date": "2017-12-19", "close": 128109.9055, "volume": null}, {"date": "2017-12-20", "close": 128109.9055, "volume": null}, {"date": "2017-12-21", "close": 130731.5366, "volume": null}, {"date": "2017-12-22", "close": 133006.6504, "volume": null}, {"date": "2017-12-26", "close": 169058.453, "volume": 12.0}, {"date": "2017-12-27", "close": 174984.2493, "volume": 8.0}, {"date": "2017-12-28", "close": 170108.5055, "volume": 4.0}, {"date": "2017-12-29", "close": 170119.006, "volume": 2.0}, {"date": "2018-01-02", "close": 173258.663, "volume": 3.0}, {"date": "2018-01-03", "close": 163458.173, "volume": 1.0}, {"date": "2018-01-04", "close": 154357.7179, "volume": 2.0}, {"date": "2018-01-05", "close": 141757.0879, "volume": 1.0}, {"date": "2018-01-08", "close": 137196.3599, "volume": 2.0}, {"date": "2018-01-09", "close": 138256.9129, "volume": 1.0}, {"date": "2018-01-10", "close": 136856.8429, "volume": null}, {"date": "2018-01-11", "close": 136506.8254, "volume": null}, {"date": "2018-01-12", "close": 127056.3529, "volume": 1.0}, {"date": "2018-01-16", "close": 108505.4253, "volume": 1.0}, {"date": "2018-01-17", "close": 108151.9076, "volume": 1.0}, {"date": "2018-01-18", "close": 98704.9353, "volume": 2.0}, {"date": "2018-01-19", "close": 94854.7428, "volume": 1.0}, {"date": "2018-01-22", "close": 99751.4876, "volume": 1.0}, {"date": "2018-01-23", "close": 95204.7603, "volume": 1.0}, {"date": "2018-01-24", "close": 94889.7445, "volume": 1.0}, {"date": "2018-01-25", "close": 95204.7603, "volume": null}, {"date": "2018-01-26", "close": 102905.1453, "volume": null}, {"date": "2018-01-29", "close": 112005.6003, "volume": 1.0}, {"date": "2018-01-30", "close": 119005.9503, "volume": 1.0}, {"date": "2018-01-31", "close": 122856.1429, "volume": null}, {"date": "2018-02-01", "close": 121806.0903, "volume": 1.0}, {"date": "2018-02-02", "close": 125656.2829, "volume": 1.0}, {"date": "2018-02-05", "close": 122506.1253, "volume": 1.0}, {"date": "2018-02-06", "close": 122856.1429, "volume": 1.0}, {"date": "2018-02-07", "close": 120056.0028, "volume": 1.0}, {"date": "2018-02-08", "close": 122506.1253, "volume": null}, {"date": "2018-02-09", "close": 118655.9328, "volume": null}, {"date": "2018-02-12", "close": 117955.8978, "volume": null}, {"date": "2018-02-13", "close": 115754.2878, "volume": null}, {"date": "2018-02-14", "close": 114455.7228, "volume": null}, {"date": "2018-02-15", "close": 121477.0739, "volume": null}, {"date": "2018-02-16", "close": 118620.9311, "volume": 1.0}, {"date": "2018-02-20", "close": 115855.7928, "volume": null}, {"date": "2018-02-21", "close": 112355.6178, "volume": null}, {"date": "2018-02-22", "close": 114455.7228, "volume": null}, {"date": "2018-02-23", "close": 112005.6003, "volume": null}, {"date": "2018-02-26", "close": 108197.4099, "volume": null}, {"date": "2018-02-27", "close": 104305.2153, "volume": null}, {"date": "2018-02-28", "close": 106405.3203, "volume": 1.0}, {"date": "2018-03-01", "close": 101855.0928, "volume": 1.0}, {"date": "2018-03-02", "close": 103780.189, "volume": null}, {"date": "2018-03-05", "close": 105005.2503, "volume": null}, {"date": "2018-03-06", "close": 106405.3203, "volume": null}, {"date": "2018-03-07", "close": 106755.3378, "volume": null}, {"date": "2018-03-08", "close": 105005.2503, "volume": null}, {"date": "2018-03-09", "close": 107105.3553, "volume": null}, {"date": "2018-03-12", "close": 108505.4253, "volume": null}, {"date": "2018-03-13", "close": 104305.2153, "volume": null}, {"date": "2018-03-14", "close": 106405.3203, "volume": null}, {"date": "2018-03-15", "close": 105005.2503, "volume": null}, {"date": "2018-03-16", "close": 100805.0403, "volume": null}, {"date": "2018-03-19", "close": 101155.0578, "volume": null}, {"date": "2018-03-20", "close": 100451.5226, "volume": null}, {"date": "2018-03-21", "close": 104305.2153, "volume": null}, {"date": "2018-03-22", "close": 102555.1278, "volume": null}, {"date": "2018-03-23", "close": 100805.0403, "volume": null}, {"date": "2018-03-26", "close": 98704.9353, "volume": null}, {"date": "2018-03-27", "close": 97654.8828, "volume": null}, {"date": "2018-03-28", "close": 92754.6378, "volume": null}, {"date": "2018-03-29", "close": 91004.5503, "volume": null}, {"date": "2018-04-02", "close": 92404.6203, "volume": null}, {"date": "2018-04-03", "close": 92054.6028, "volume": null}, {"date": "2018-04-04", "close": 89821.4911, "volume": null}, {"date": "2018-04-05", "close": 91655.5828, "volume": null}, {"date": "2018-04-06", "close": 82131.6066, "volume": null}, {"date": "2018-04-09", "close": 90654.5328, "volume": null}, {"date": "2018-04-10", "close": 90654.5328, "volume": null}, {"date": "2018-04-11", "close": 85551.2776, "volume": null}, {"date": "2018-04-12", "close": 88729.4365, "volume": null}, {"date": "2018-04-13", "close": 89954.4978, "volume": null}, {"date": "2018-04-16", "close": 86461.3231, "volume": null}, {"date": "2018-04-17", "close": 82954.1477, "volume": null}, {"date": "2018-04-18", "close": 84704.2352, "volume": null}, {"date": "2018-04-19", "close": 84704.2352, "volume": null}, {"date": "2018-04-20", "close": 87679.384, "volume": null}, {"date": "2018-04-23", "close": 85754.2877, "volume": null}, {"date": "2018-04-24", "close": 86104.3052, "volume": null}, {"date": "2018-04-25", "close": 86104.3052, "volume": null}, {"date": "2018-04-26", "close": 86874.3437, "volume": null}, {"date": "2018-04-27", "close": 86804.3402, "volume": null}, {"date": "2018-04-30", "close": 87154.3577, "volume": null}, {"date": "2018-05-01", "close": 88729.4365, "volume": null}, {"date": "2018-05-02", "close": 89254.4628, "volume": null}, {"date": "2018-05-03", "close": 101505.0753, "volume": 17.0}, {"date": "2018-05-04", "close": 95904.7953, "volume": 1.0}, {"date": "2018-05-07", "close": 89254.4628, "volume": 1.0}, {"date": "2018-05-08", "close": 80539.027, "volume": 1.0}, {"date": "2018-05-09", "close": 85862.7932, "volume": null}, {"date": "2018-05-10", "close": 91004.5503, "volume": 2.0}, {"date": "2018-05-11", "close": 85757.7879, "volume": null}, {"date": "2018-05-14", "close": 101505.0753, "volume": 4.0}, {"date": "2018-05-15", "close": 85754.2877, "volume": 3.0}, {"date": "2018-05-16", "close": 75078.754, "volume": 1.0}, {"date": "2018-05-17", "close": 77353.8677, "volume": null}, {"date": "2018-05-18", "close": 69775.9888, "volume": 1.0}, {"date": "2018-05-21", "close": 70101.5051, "volume": 1.0}, {"date": "2018-05-22", "close": 65803.2902, "volume": 1.0}, {"date": "2018-05-23", "close": 65799.79, "volume": null}, {"date": "2018-05-24", "close": 64753.2377, "volume": 1.0}, {"date": "2018-05-25", "close": 65981.7991, "volume": null}, {"date": "2018-05-29", "close": 76653.8327, "volume": 5.0}, {"date": "2018-05-30", "close": 70703.5352, "volume": null}, {"date": "2018-05-31", "close": 66153.3077, "volume": 8.0}, {"date": "2018-06-01", "close": 67108.8555, "volume": 1.0}, {"date": "2018-06-04", "close": 63003.1502, "volume": null}, {"date": "2018-06-05", "close": 70353.5177, "volume": 56.0}, {"date": "2018-06-06", "close": 59852.9927, "volume": 8.0}, {"date": "2018-06-07", "close": 62653.1327, "volume": 1.0}, {"date": "2018-06-08", "close": 60903.0452, "volume": 1.0}, {"date": "2018-06-11", "close": 59502.9752, "volume": 1.0}, {"date": "2018-06-12", "close": 56352.8177, "volume": 1.0}, {"date": "2018-06-13", "close": 59852.9927, "volume": 1.0}, {"date": "2018-06-14", "close": 64053.2027, "volume": 1.0}, {"date": "2018-06-15", "close": 77003.8502, "volume": 13.0}, {"date": "2018-06-18", "close": 85404.2702, "volume": 5.0}, {"date": "2018-06-19", "close": 84886.2443, "volume": 8.0}, {"date": "2018-06-20", "close": 86454.3227, "volume": 2.0}, {"date": "2018-06-21", "close": 87854.3928, "volume": 1.0}, {"date": "2018-06-22", "close": 92754.6378, "volume": 2.0}, {"date": "2018-06-25", "close": 89954.4978, "volume": 1.0}, {"date": "2018-06-26", "close": 85754.2877, "volume": 1.0}, {"date": "2018-06-27", "close": 88204.4103, "volume": 2.0}, {"date": "2018-06-28", "close": 99054.9528, "volume": 7.0}, {"date": "2018-06-29", "close": 89254.4628, "volume": 2.0}, {"date": "2018-07-02", "close": 86237.3119, "volume": 1.0}, {"date": "2018-07-03", "close": 92054.6028, "volume": 1.0}, {"date": "2018-07-05", "close": 94154.7078, "volume": 1.0}, {"date": "2018-07-06", "close": 91354.5678, "volume": 1.0}, {"date": "2018-07-09", "close": 83174.6588, "volume": 1.0}, {"date": "2018-07-10", "close": 81886.5944, "volume": 1.0}, {"date": "2018-07-11", "close": 85754.2877, "volume": 2.0}, {"date": "2018-07-12", "close": 81554.0777, "volume": 16.0}, {"date": "2018-07-13", "close": 77528.8765, "volume": 1.0}, {"date": "2018-07-16", "close": 72103.6052, "volume": 1.0}, {"date": "2018-07-17", "close": 67903.3952, "volume": 13.0}, {"date": "2018-07-18", "close": 73153.6577, "volume": 3.0}, {"date": "2018-07-19", "close": 74903.7452, "volume": 1.0}, {"date": "2018-07-20", "close": 73087.1544, "volume": 1.0}, {"date": "2018-07-23", "close": 71753.5877, "volume": null}, {"date": "2018-07-24", "close": 75253.7627, "volume": 3.0}, {"date": "2018-07-25", "close": 70353.5177, "volume": 1.0}, {"date": "2018-07-26", "close": 78053.9027, "volume": 1.0}, {"date": "2018-07-27", "close": 80504.0252, "volume": 2.0}, {"date": "2018-07-30", "close": 83654.1827, "volume": 2.0}, {"date": "2018-07-31", "close": 87154.3577, "volume": 1.0}, {"date": "2018-08-01", "close": 82954.1477, "volume": 2.0}, {"date": "2018-08-02", "close": 85719.286, "volume": 1.0}, {"date": "2018-08-03", "close": 85054.2527, "volume": 1.0}, {"date": "2018-08-06", "close": 80504.0252, "volume": null}, {"date": "2018-08-07", "close": 81554.0777, "volume": 1.0}, {"date": "2018-08-08", "close": 81554.0777, "volume": 1.0}, {"date": "2018-08-09", "close": 81554.0777, "volume": null}, {"date": "2018-08-10", "close": 81204.0602, "volume": null}, {"date": "2018-08-13", "close": 79418.971, "volume": null}, {"date": "2018-08-14", "close": 89954.4978, "volume": 4.0}, {"date": "2018-08-15", "close": 80854.0427, "volume": 1.0}, {"date": "2018-08-16", "close": 87504.3752, "volume": 2.0}, {"date": "2018-08-17", "close": 94340.217, "volume": 9.0}, {"date": "2018-08-20", "close": 91004.5503, "volume": 2.0}, {"date": "2018-08-21", "close": 90654.5328, "volume": 1.0}, {"date": "2018-08-22", "close": 91704.5853, "volume": 1.0}, {"date": "2018-08-23", "close": 94154.7078, "volume": 1.0}, {"date": "2018-08-24", "close": 90304.5153, "volume": null}, {"date": "2018-08-27", "close": 91704.5853, "volume": 1.0}, {"date": "2018-08-28", "close": 88067.9034, "volume": 1.0}, {"date": "2018-08-29", "close": 88809.9405, "volume": 1.0}, {"date": "2018-08-30", "close": 85054.2527, "volume": 1.0}, {"date": "2018-08-31", "close": 91354.5678, "volume": null}, {"date": "2018-09-04", "close": 90304.5153, "volume": 1.0}, {"date": "2018-09-05", "close": 83339.167, "volume": 2.0}, {"date": "2018-09-06", "close": 82954.1477, "volume": null}, {"date": "2018-09-07", "close": 90318.516, "volume": 2.0}, {"date": "2018-09-10", "close": 94504.7253, "volume": 1.0}, {"date": "2018-09-11", "close": 104480.224, "volume": 4.0}, {"date": "2018-09-12", "close": 108505.4253, "volume": 7.0}, {"date": "2018-09-13", "close": 112005.6003, "volume": 3.0}, {"date": "2018-09-14", "close": 109205.4603, "volume": 1.0}, {"date": "2018-09-17", "close": 108505.4253, "volume": 4.0}, {"date": "2018-09-18", "close": 105005.2503, "volume": 5.0}, {"date": "2018-09-19", "close": 102205.1103, "volume": 1.0}, {"date": "2018-09-20", "close": 113755.6878, "volume": 4.0}, {"date": "2018-09-21", "close": 115855.7928, "volume": 12.0}, {"date": "2018-09-24", "close": 124956.2479, "volume": 7.0}, {"date": "2018-09-25", "close": 119355.9678, "volume": 2.0}, {"date": "2018-09-26", "close": 119005.9503, "volume": 5.0}, {"date": "2018-09-27", "close": 108855.4428, "volume": 5.0}, {"date": "2018-09-28", "close": 107105.3553, "volume": 1.0}, {"date": "2018-10-01", "close": 104305.2153, "volume": 5.0}, {"date": "2018-10-02", "close": 108155.4078, "volume": 2.0}, {"date": "2018-10-03", "close": 108505.4253, "volume": 1.0}, {"date": "2018-10-04", "close": 100105.0053, "volume": 2.0}, {"date": "2018-10-05", "close": 100105.0053, "volume": 2.0}, {"date": "2018-10-08", "close": 100105.0053, "volume": 1.0}, {"date": "2018-10-09", "close": 98704.9353, "volume": 1.0}, {"date": "2018-10-10", "close": 89254.4628, "volume": 3.0}, {"date": "2018-10-11", "close": 78753.9377, "volume": 8.0}, {"date": "2018-10-12", "close": 85404.2702, "volume": 2.0}, {"date": "2018-10-15", "close": 87854.3928, "volume": 4.0}, {"date": "2018-10-16", "close": 98704.9353, "volume": 13.0}, {"date": "2018-10-17", "close": 111305.5653, "volume": 35.0}, {"date": "2018-10-18", "close": 112005.6003, "volume": 10.0}, {"date": "2018-10-19", "close": 144907.2454, "volume": 59.0}, {"date": "2018-10-22", "close": 157857.893, "volume": 91.0}, {"date": "2018-10-23", "close": 156457.8229, "volume": 22.0}, {"date": "2018-10-24", "close": 135806.7904, "volume": 17.0}, {"date": "2018-10-25", "close": 152607.6304, "volume": 27.0}, {"date": "2018-10-26", "close": 178508.9255, "volume": 44.0}, {"date": "2018-10-29", "close": 175008.7505, "volume": 44.0}, {"date": "2018-10-30", "close": 189009.4505, "volume": 20.0}, {"date": "2018-10-31", "close": 189009.4505, "volume": 17.0}, {"date": "2018-11-01", "close": 174308.7155, "volume": 31.0}, {"date": "2018-11-02", "close": 169058.453, "volume": 11.0}, {"date": "2018-11-05", "close": 175008.7505, "volume": 10.0}, {"date": "2018-11-06", "close": 157507.8754, "volume": 20.0}, {"date": "2018-11-07", "close": 155757.7879, "volume": 19.0}, {"date": "2018-11-08", "close": 158207.9105, "volume": 35.0}, {"date": "2018-11-09", "close": 156457.8229, "volume": 9.0}, {"date": "2018-11-12", "close": 144207.2104, "volume": 11.0}, {"date": "2018-11-13", "close": 138956.9479, "volume": 9.0}, {"date": "2018-11-14", "close": 139306.9654, "volume": 8.0}, {"date": "2018-11-15", "close": 147357.3679, "volume": 10.0}, {"date": "2018-11-16", "close": 146307.3154, "volume": 3.0}, {"date": "2018-11-19", "close": 141057.0529, "volume": 4.0}, {"date": "2018-11-20", "close": 138256.9129, "volume": 4.0}, {"date": "2018-11-21", "close": 143857.1929, "volume": 10.0}, {"date": "2018-11-23", "close": 138956.9479, "volume": 3.0}, {"date": "2018-11-26", "close": 137206.8604, "volume": 4.0}, {"date": "2018-11-27", "close": 137206.8604, "volume": 5.0}, {"date": "2018-11-28", "close": 118305.9153, "volume": 39.0}, {"date": "2018-11-29", "close": 110605.5303, "volume": 10.0}, {"date": "2018-11-30", "close": 115855.7928, "volume": 13.0}, {"date": "2018-12-03", "close": 108155.4078, "volume": 11.0}, {"date": "2018-12-04", "close": 102555.1278, "volume": 6.0}, {"date": "2018-12-06", "close": 81204.0602, "volume": 27.0}, {"date": "2018-12-07", "close": 77353.8677, "volume": 18.0}, {"date": "2018-12-10", "close": 75253.7627, "volume": 4.0}, {"date": "2018-12-11", "close": 78053.9027, "volume": 10.0}, {"date": "2018-12-12", "close": 83654.1827, "volume": 12.0}, {"date": "2018-12-13", "close": 78753.9377, "volume": 7.0}, {"date": "2018-12-14", "close": 74903.7452, "volume": 5.0}, {"date": "2018-12-17", "close": 70703.5352, "volume": 14.0}, {"date": "2018-12-18", "close": 68253.4127, "volume": 6.0}, {"date": "2018-12-19", "close": 67203.3602, "volume": 7.0}, {"date": "2018-12-20", "close": 61253.0627, "volume": 8.0}, {"date": "2018-12-21", "close": 58452.9227, "volume": 6.0}, {"date": "2018-12-24", "close": 55491.7746, "volume": 4.0}, {"date": "2018-12-26", "close": 65803.2902, "volume": 7.0}, {"date": "2018-12-27", "close": 62303.1152, "volume": 8.0}, {"date": "2018-12-28", "close": 62303.1152, "volume": 7.0}, {"date": "2018-12-31", "close": 52502.6251, "volume": 12.0}, {"date": "2019-01-02", "close": 61253.0627, "volume": 6.0}, {"date": "2019-01-03", "close": 58452.9227, "volume": 2.0}, {"date": "2019-01-04", "close": 64053.2027, "volume": 4.0}, {"date": "2019-01-07", "close": 75603.7802, "volume": 11.0}, {"date": "2019-01-08", "close": 72103.6052, "volume": 4.0}, {"date": "2019-01-09", "close": 75603.7802, "volume": 2.0}, {"date": "2019-01-10", "close": 75953.7977, "volume": 3.0}, {"date": "2019-01-11", "close": 75253.7627, "volume": 2.0}, {"date": "2019-01-14", "close": 68603.4302, "volume": 6.0}, {"date": "2019-01-15", "close": 66153.3077, "volume": 3.0}, {"date": "2019-01-16", "close": 64053.2027, "volume": 3.0}, {"date": "2019-01-17", "close": 65103.2552, "volume": 3.0}, {"date": "2019-01-18", "close": 65103.2552, "volume": 1.0}, {"date": "2019-01-22", "close": 60203.0102, "volume": 3.0}, {"date": "2019-01-23", "close": 62653.1327, "volume": 3.0}, {"date": "2019-01-24", "close": 61603.0802, "volume": 1.0}, {"date": "2019-01-25", "close": 64753.2377, "volume": 1.0}, {"date": "2019-01-28", "close": 68253.4127, "volume": 4.0}, {"date": "2019-01-29", "close": 76653.8327, "volume": 6.0}, {"date": "2019-01-30", "close": 76303.8152, "volume": 3.0}, {"date": "2019-01-31", "close": 73503.6752, "volume": 5.0}, {"date": "2019-02-01", "close": 71403.5702, "volume": 2.0}, {"date": "2019-02-04", "close": 70703.5352, "volume": 2.0}, {"date": "2019-02-05", "close": 71053.5527, "volume": 2.0}, {"date": "2019-02-06", "close": 68253.4127, "volume": 1.0}, {"date": "2019-02-07", "close": 66853.3427, "volume": 2.0}, {"date": "2019-02-08", "close": 65453.2727, "volume": 2.0}, {"date": "2019-02-11", "close": 70703.5352, "volume": 2.0}, {"date": "2019-02-12", "close": 69303.4652, "volume": 2.0}, {"date": "2019-02-13", "close": 70703.5352, "volume": 1.0}, {"date": "2019-02-14", "close": 68603.4302, "volume": 1.0}, {"date": "2019-02-15", "close": 66503.3252, "volume": 2.0}, {"date": "2019-02-19", "close": 63003.1502, "volume": 5.0}, {"date": "2019-02-20", "close": 61253.0627, "volume": 1.0}, {"date": "2019-02-21", "close": 63703.1852, "volume": 3.0}, {"date": "2019-02-22", "close": 62653.1327, "volume": 7.0}, {"date": "2019-02-25", "close": 61953.0977, "volume": 2.0}, {"date": "2019-02-26", "close": 58452.9227, "volume": 5.0}, {"date": "2019-02-27", "close": 58452.9227, "volume": 2.0}, {"date": "2019-02-28", "close": 57752.8877, "volume": 2.0}, {"date": "2019-03-01", "close": 59502.9752, "volume": 4.0}, {"date": "2019-03-04", "close": 61253.0627, "volume": 3.0}, {"date": "2019-03-05", "close": 61603.0802, "volume": 3.0}, {"date": "2019-03-06", "close": 61253.0627, "volume": 2.0}, {"date": "2019-03-07", "close": 60903.0452, "volume": 2.0}, {"date": "2019-03-08", "close": 67553.3777, "volume": 15.0}, {"date": "2019-03-11", "close": 66503.3252, "volume": 13.0}, {"date": "2019-03-12", "close": 92404.6203, "volume": 182.0}, {"date": "2019-03-13", "close": 88204.4103, "volume": 47.0}, {"date": "2019-03-14", "close": 83304.1652, "volume": 11.0}, {"date": "2019-03-15", "close": 81904.0952, "volume": 7.0}, {"date": "2019-03-18", "close": 84354.2177, "volume": 5.0}, {"date": "2019-03-19", "close": 98004.9003, "volume": 27.0}, {"date": "2019-03-20", "close": 101505.0753, "volume": 9.0}, {"date": "2019-03-21", "close": 115155.7578, "volume": 34.0}, {"date": "2019-03-22", "close": 112355.6178, "volume": 9.0}, {"date": "2019-03-25", "close": 108155.4078, "volume": 5.0}, {"date": "2019-03-26", "close": 107805.3903, "volume": 7.0}, {"date": "2019-03-27", "close": 104305.2153, "volume": 3.0}, {"date": "2019-03-28", "close": 99404.9703, "volume": 7.0}, {"date": "2019-03-29", "close": 58102.9052, "volume": 66.0}, {"date": "2019-04-01", "close": 55652.7827, "volume": 14.0}, {"date": "2019-04-02", "close": 60903.0452, "volume": 12.0}, {"date": "2019-04-03", "close": 58802.9402, "volume": 11.0}, {"date": "2019-04-04", "close": 56002.8002, "volume": 5.0}, {"date": "2019-04-05", "close": 54952.7477, "volume": 3.0}, {"date": "2019-04-08", "close": 55302.7652, "volume": 4.0}, {"date": "2019-04-09", "close": 54252.7127, "volume": 5.0}, {"date": "2019-04-10", "close": 53202.6602, "volume": 3.0}, {"date": "2019-04-11", "close": 53202.6602, "volume": 1.0}, {"date": "2019-04-12", "close": 53202.6602, "volume": 2.0}, {"date": "2019-04-15", "close": 52852.6427, "volume": 5.0}, {"date": "2019-04-16", "close": 55197.7599, "volume": 10.0}, {"date": "2019-04-17", "close": 56002.8002, "volume": 3.0}, {"date": "2019-04-18", "close": 53549.1775, "volume": 2.0}, {"date": "2019-04-22", "close": 53902.6952, "volume": 1.0}, {"date": "2019-04-23", "close": 53552.6777, "volume": 2.0}, {"date": "2019-04-24", "close": 54252.7127, "volume": 3.0}, {"date": "2019-04-25", "close": 53552.6777, "volume": 4.0}, {"date": "2019-04-26", "close": 53552.6777, "volume": 1.0}, {"date": "2019-04-29", "close": 54602.7302, "volume": 1.0}, {"date": "2019-04-30", "close": 53552.6777, "volume": 2.0}, {"date": "2019-05-01", "close": 52502.6251, "volume": 3.0}, {"date": "2019-05-02", "close": 50752.5376, "volume": 2.0}, {"date": "2019-05-03", "close": 53902.6952, "volume": 1.0}, {"date": "2019-05-06", "close": 52852.6427, "volume": 1.0}, {"date": "2019-05-07", "close": 53202.6602, "volume": 1.0}, {"date": "2019-05-08", "close": 50052.5026, "volume": 2.0}, {"date": "2019-05-09", "close": 51102.5551, "volume": 2.0}, {"date": "2019-05-10", "close": 49702.4851, "volume": 2.0}, {"date": "2019-05-13", "close": 48302.4151, "volume": 2.0}, {"date": "2019-05-14", "close": 47952.3976, "volume": 2.0}, {"date": "2019-05-15", "close": 37675.8838, "volume": 7.0}, {"date": "2019-05-16", "close": 39201.9601, "volume": 8.0}, {"date": "2019-05-17", "close": 39901.9951, "volume": 3.0}, {"date": "2019-05-20", "close": 43052.1526, "volume": 15.0}, {"date": "2019-05-21", "close": 42002.1001, "volume": 4.0}, {"date": "2019-05-22", "close": 40602.0301, "volume": 1.0}, {"date": "2019-05-23", "close": 37451.8726, "volume": 2.0}, {"date": "2019-05-24", "close": 39551.9776, "volume": 1.0}, {"date": "2019-05-28", "close": 36401.8201, "volume": 2.0}, {"date": "2019-05-29", "close": 35701.7851, "volume": 4.0}, {"date": "2019-05-30", "close": 39201.9601, "volume": 4.0}, {"date": "2019-05-31", "close": 40952.0476, "volume": 2.0}, {"date": "2019-06-03", "close": 39551.9776, "volume": 4.0}, {"date": "2019-06-04", "close": 41652.0826, "volume": 3.0}, {"date": "2019-06-05", "close": 42702.1351, "volume": 2.0}, {"date": "2019-06-06", "close": 37801.8901, "volume": 3.0}, {"date": "2019-06-07", "close": 40252.0126, "volume": 2.0}, {"date": "2019-06-10", "close": 40602.0301, "volume": 1.0}, {"date": "2019-06-11", "close": 40952.0476, "volume": 1.0}, {"date": "2019-06-12", "close": 43052.1526, "volume": 1.0}, {"date": "2019-06-13", "close": 58827.4414, "volume": 28.0}, {"date": "2019-06-14", "close": 57752.8877, "volume": 12.0}, {"date": "2019-06-17", "close": 53902.6952, "volume": 4.0}, {"date": "2019-06-18", "close": 55295.7648, "volume": 3.0}, {"date": "2019-06-19", "close": 56702.8352, "volume": 2.0}, {"date": "2019-06-20", "close": 60203.0102, "volume": 3.0}, {"date": "2019-06-21", "close": 57752.8877, "volume": 2.0}, {"date": "2019-06-24", "close": 58102.9052, "volume": 3.0}, {"date": "2019-06-25", "close": 71403.5702, "volume": 29.0}, {"date": "2019-06-26", "close": 67203.3602, "volume": 10.0}, {"date": "2019-06-27", "close": 67903.3952, "volume": 4.0}, {"date": "2019-06-28", "close": 59852.9927, "volume": 9.0}, {"date": "2019-07-01", "close": 58102.9052, "volume": 4.0}, {"date": "2019-07-02", "close": 54602.7302, "volume": 4.0}, {"date": "2019-07-03", "close": 54252.7127, "volume": 1.0}, {"date": "2019-07-05", "close": 54252.7127, "volume": 1.0}, {"date": "2019-07-08", "close": 54952.7477, "volume": 2.0}, {"date": "2019-07-09", "close": 57052.8527, "volume": 2.0}, {"date": "2019-07-10", "close": 55302.7652, "volume": 2.0}, {"date": "2019-07-11", "close": 50052.5026, "volume": 3.0}, {"date": "2019-07-12", "close": 52852.6427, "volume": 1.0}, {"date": "2019-07-15", "close": 52852.6427, "volume": 3.0}, {"date": "2019-07-16", "close": 53727.6864, "volume": 4.0}, {"date": "2019-07-17", "close": 51102.5551, "volume": 2.0}, {"date": "2019-07-18", "close": 51102.5551, "volume": 1.0}, {"date": "2019-07-19", "close": 51102.5551, "volume": 1.0}, {"date": "2019-07-22", "close": 50752.5376, "volume": 1.0}, {"date": "2019-07-23", "close": 51977.5989, "volume": 1.0}, {"date": "2019-07-24", "close": 53202.6602, "volume": 1.0}, {"date": "2019-07-25", "close": 52152.6076, "volume": 1.0}, {"date": "2019-07-26", "close": 53902.6952, "volume": 2.0}, {"date": "2019-07-29", "close": 57402.8702, "volume": 7.0}, {"date": "2019-07-30", "close": 55652.7827, "volume": 1.0}, {"date": "2019-07-31", "close": 52502.6251, "volume": 2.0}, {"date": "2019-08-01", "close": 49702.4851, "volume": 2.0}, {"date": "2019-08-02", "close": 50402.5201, "volume": 2.0}, {"date": "2019-08-05", "close": 46902.3451, "volume": 2.0}, {"date": "2019-08-06", "close": 48302.4151, "volume": 1.0}, {"date": "2019-08-07", "close": 49002.4501, "volume": null}, {"date": "2019-08-08", "close": 49702.4851, "volume": 2.0}, {"date": "2019-08-09", "close": 47602.3801, "volume": 3.0}, {"date": "2019-08-12", "close": 47252.3626, "volume": 1.0}, {"date": "2019-08-13", "close": 48652.4326, "volume": 1.0}, {"date": "2019-08-14", "close": 48652.4326, "volume": 1.0}, {"date": "2019-08-15", "close": 46552.3276, "volume": 1.0}, {"date": "2019-08-16", "close": 47602.3801, "volume": 1.0}, {"date": "2019-08-19", "close": 50052.5026, "volume": 1.0}, {"date": "2019-08-20", "close": 50752.5376, "volume": 1.0}, {"date": "2019-08-21", "close": 50752.5376, "volume": 1.0}, {"date": "2019-08-22", "close": 54252.7127, "volume": 3.0}, {"date": "2019-08-23", "close": 52152.6076, "volume": 2.0}, {"date": "2019-08-26", "close": 54602.7302, "volume": 1.0}, {"date": "2019-08-27", "close": 54602.7302, "volume": 1.0}, {"date": "2019-08-28", "close": 54952.7477, "volume": 3.0}, {"date": "2019-08-29", "close": 54252.7127, "volume": null}, {"date": "2019-08-30", "close": 59506.4753, "volume": 5.0}, {"date": "2019-09-03", "close": 62653.1327, "volume": 3.0}, {"date": "2019-09-04", "close": 63003.1502, "volume": 5.0}, {"date": "2019-09-05", "close": 65390.2695, "volume": 5.0}, {"date": "2019-09-06", "close": 62653.1327, "volume": 4.0}, {"date": "2019-09-09", "close": 59152.9577, "volume": 2.0}, {"date": "2019-09-10", "close": 59859.993, "volume": 2.0}, {"date": "2019-09-11", "close": 58802.9402, "volume": 2.0}, {"date": "2019-09-12", "close": 60203.0102, "volume": 1.0}, {"date": "2019-09-13", "close": 59152.9577, "volume": 2.0}, {"date": "2019-09-16", "close": 59677.9839, "volume": 4.0}, {"date": "2019-09-17", "close": 56352.8177, "volume": 1.0}, {"date": "2019-09-18", "close": 53552.6777, "volume": 3.0}, {"date": "2019-09-19", "close": 54952.7477, "volume": 1.0}, {"date": "2019-09-20", "close": 54602.7302, "volume": 2.0}, {"date": "2019-09-23", "close": 53773.1887, "volume": 2.0}, {"date": "2019-09-24", "close": 51802.5901, "volume": 2.0}, {"date": "2019-09-25", "close": 46744.8373, "volume": 6.0}, {"date": "2019-09-26", "close": 40952.0476, "volume": 8.0}, {"date": "2019-09-27", "close": 37679.384, "volume": 4.0}, {"date": "2019-09-30", "close": 37101.8551, "volume": 1.0}, {"date": "2019-10-01", "close": 35351.7676, "volume": 3.0}, {"date": "2019-10-02", "close": 37101.8551, "volume": 3.0}, {"date": "2019-10-03", "close": 37801.8901, "volume": 2.0}, {"date": "2019-10-04", "close": 40252.0126, "volume": 1.0}, {"date": "2019-10-07", "close": 40602.0301, "volume": 5.0}, {"date": "2019-10-08", "close": 39901.9951, "volume": 1.0}, {"date": "2019-10-09", "close": 40252.0126, "volume": 1.0}, {"date": "2019-10-10", "close": 40252.0126, "volume": 1.0}, {"date": "2019-10-11", "close": 40252.0126, "volume": 1.0}, {"date": "2019-10-14", "close": 38851.9426, "volume": 1.0}, {"date": "2019-10-15", "close": 40602.0301, "volume": 1.0}, {"date": "2019-10-16", "close": 42527.1264, "volume": 1.0}, {"date": "2019-10-17", "close": 48158.908, "volume": 6.0}, {"date": "2019-10-18", "close": 43482.6741, "volume": 3.0}, {"date": "2019-10-21", "close": 44452.2226, "volume": 3.0}, {"date": "2019-10-22", "close": 40854.0427, "volume": 2.0}, {"date": "2019-10-23", "close": 39201.9601, "volume": 1.0}, {"date": "2019-10-24", "close": 36751.8376, "volume": 6.0}, {"date": "2019-10-25", "close": 38151.9076, "volume": 1.0}, {"date": "2019-10-28", "close": 38851.9426, "volume": 1.0}, {"date": "2019-10-29", "close": 38501.9251, "volume": 1.0}, {"date": "2019-10-30", "close": 37262.8632, "volume": 1.0}, {"date": "2019-10-31", "close": 36986.3493, "volume": null}, {"date": "2019-11-01", "close": 38365.4183, "volume": 3.0}, {"date": "2019-11-04", "close": 37101.8551, "volume": 2.0}, {"date": "2019-11-05", "close": 37101.8551, "volume": 1.0}, {"date": "2019-11-06", "close": 36751.8376, "volume": 1.0}, {"date": "2019-11-07", "close": 37101.8551, "volume": null}, {"date": "2019-11-08", "close": 36646.8324, "volume": 2.0}, {"date": "2019-11-11", "close": 36051.8026, "volume": 1.0}, {"date": "2019-11-12", "close": 36030.8016, "volume": 1.0}, {"date": "2019-11-13", "close": 36233.8117, "volume": 2.0}, {"date": "2019-11-14", "close": 36587.3294, "volume": 2.0}, {"date": "2019-11-15", "close": 35701.7851, "volume": 1.0}, {"date": "2019-11-18", "close": 31718.5859, "volume": 3.0}, {"date": "2019-11-19", "close": 26601.3301, "volume": 6.0}, {"date": "2019-11-20", "close": 22751.1376, "volume": 6.0}, {"date": "2019-11-21", "close": 23804.6902, "volume": 3.0}, {"date": "2019-11-22", "close": 24154.7077, "volume": 1.0}, {"date": "2019-11-25", "close": 25201.2601, "volume": 1.0}, {"date": "2019-11-26", "close": 26037.8019, "volume": 2.0}, {"date": "2019-11-27", "close": 26912.8457, "volume": 2.0}, {"date": "2019-11-29", "close": 29369.9685, "volume": 1.0}, {"date": "2019-12-02", "close": 29435.0368, "volume": 1.0}, {"date": "2019-12-03", "close": 32299.615, "volume": 2.0}, {"date": "2019-12-04", "close": 35351.7676, "volume": 9.0}, {"date": "2019-12-05", "close": 31666.0833, "volume": 3.0}, {"date": "2019-12-06", "close": 32551.6276, "volume": 1.0}, {"date": "2019-12-09", "close": 32537.6269, "volume": 1.0}, {"date": "2019-12-10", "close": 31757.0879, "volume": 1.0}, {"date": "2019-12-11", "close": 31501.5751, "volume": null}, {"date": "2019-12-12", "close": 36751.8376, "volume": 4.0}, {"date": "2019-12-13", "close": 36401.8201, "volume": 1.0}, {"date": "2019-12-16", "close": 36293.3147, "volume": 2.0}, {"date": "2019-12-17", "close": 36401.8201, "volume": null}, {"date": "2019-12-18", "close": 35001.7501, "volume": 1.0}, {"date": "2019-12-19", "close": 47574.3787, "volume": 31.0}, {"date": "2019-12-20", "close": 44102.2051, "volume": 9.0}, {"date": "2019-12-23", "close": 41603.0802, "volume": 3.0}, {"date": "2019-12-24", "close": 44277.2139, "volume": 3.0}, {"date": "2019-12-26", "close": 46902.3451, "volume": 3.0}, {"date": "2019-12-27", "close": 48302.4151, "volume": 3.0}, {"date": "2019-12-30", "close": 54602.7302, "volume": 12.0}, {"date": "2019-12-31", "close": 58802.9402, "volume": 5.0}, {"date": "2020-01-02", "close": 66503.3252, "volume": 12.0}, {"date": "2020-01-03", "close": 60903.0452, "volume": 7.0}, {"date": "2020-01-06", "close": 74903.7452, "volume": 14.0}, {"date": "2020-01-07", "close": 67199.86, "volume": 7.0}, {"date": "2020-01-08", "close": 63353.1677, "volume": 8.0}, {"date": "2020-01-09", "close": 59502.9752, "volume": 5.0}, {"date": "2020-01-10", "close": 63353.1677, "volume": 5.0}, {"date": "2020-01-13", "close": 59152.9577, "volume": 4.0}, {"date": "2020-01-14", "close": 63703.1852, "volume": 5.0}, {"date": "2020-01-15", "close": 59852.9927, "volume": 13.0}, {"date": "2020-01-16", "close": 63353.1677, "volume": 3.0}, {"date": "2020-01-17", "close": 64053.2027, "volume": 2.0}, {"date": "2020-01-21", "close": 65803.2902, "volume": 3.0}, {"date": "2020-01-22", "close": 69653.4827, "volume": 7.0}, {"date": "2020-01-23", "close": 64753.2377, "volume": 7.0}, {"date": "2020-01-24", "close": 59852.9927, "volume": 7.0}, {"date": "2020-01-27", "close": 58102.9052, "volume": 4.0}, {"date": "2020-01-28", "close": 56863.8432, "volume": 5.0}, {"date": "2020-01-29", "close": 49002.4501, "volume": 5.0}, {"date": "2020-01-30", "close": 52450.1225, "volume": 2.0}, {"date": "2020-01-31", "close": 50752.5376, "volume": 2.0}, {"date": "2020-02-03", "close": 51102.5551, "volume": 2.0}, {"date": "2020-02-04", "close": 51802.5901, "volume": 2.0}, {"date": "2020-02-05", "close": 52852.6427, "volume": 1.0}, {"date": "2020-02-06", "close": 52852.6427, "volume": 1.0}, {"date": "2020-02-07", "close": 49002.4501, "volume": 2.0}, {"date": "2020-02-10", "close": 46552.3276, "volume": 3.0}, {"date": "2020-02-11", "close": 48652.4326, "volume": 2.0}, {"date": "2020-02-12", "close": 49828.4914, "volume": 1.0}, {"date": "2020-02-13", "close": 48652.4326, "volume": 1.0}, {"date": "2020-02-14", "close": 47252.3626, "volume": 1.0}, {"date": "2020-02-18", "close": 45152.2576, "volume": 1.0}, {"date": "2020-02-19", "close": 45152.2576, "volume": 2.0}, {"date": "2020-02-20", "close": 43752.1876, "volume": 2.0}, {"date": "2020-02-21", "close": 42702.1351, "volume": 3.0}, {"date": "2020-02-24", "close": 43752.1876, "volume": 3.0}, {"date": "2020-02-25", "close": 43041.6521, "volume": 2.0}, {"date": "2020-02-26", "close": 42352.1176, "volume": 1.0}, {"date": "2020-02-27", "close": 41270.5635, "volume": 1.0}, {"date": "2020-02-28", "close": 38466.9234, "volume": 2.0}, {"date": "2020-03-02", "close": 38501.9251, "volume": 3.0}, {"date": "2020-03-03", "close": 37801.8901, "volume": 2.0}, {"date": "2020-03-04", "close": 39201.9601, "volume": 3.0}, {"date": "2020-03-05", "close": 38851.9426, "volume": 2.0}, {"date": "2020-03-06", "close": 38851.9426, "volume": 4.0}, {"date": "2020-03-09", "close": 37451.8726, "volume": 2.0}, {"date": "2020-03-10", "close": 36051.8026, "volume": 10.0}, {"date": "2020-03-11", "close": 35103.2552, "volume": 6.0}, {"date": "2020-03-12", "close": 28809.9405, "volume": 5.0}, {"date": "2020-03-13", "close": 31505.0753, "volume": 2.0}, {"date": "2020-03-16", "close": 27033.6017, "volume": 2.0}, {"date": "2020-03-17", "close": 25901.2951, "volume": 2.0}, {"date": "2020-03-18", "close": 26251.3126, "volume": 2.0}, {"date": "2020-03-19", "close": 28557.9279, "volume": 6.0}, {"date": "2020-03-20", "close": 30651.0326, "volume": 2.0}, {"date": "2020-03-23", "close": 27301.3651, "volume": 2.0}, {"date": "2020-03-24", "close": 32008.4354, "volume": 5.0}, {"date": "2020-03-25", "close": 30546.0273, "volume": 1.0}, {"date": "2020-03-26", "close": 30976.5488, "volume": 3.0}, {"date": "2020-03-27", "close": 26601.3301, "volume": 4.0}, {"date": "2020-03-30", "close": 23906.1953, "volume": 5.0}, {"date": "2020-03-31", "close": 25278.2639, "volume": 3.0}, {"date": "2020-04-01", "close": 23801.1901, "volume": 2.0}, {"date": "2020-04-02", "close": 22355.6178, "volume": 3.0}, {"date": "2020-04-03", "close": 23101.1551, "volume": 2.0}, {"date": "2020-04-06", "close": 22894.6447, "volume": 3.0}, {"date": "2020-04-07", "close": 24851.2426, "volume": 3.0}, {"date": "2020-04-08", "close": 25071.7536, "volume": 1.0}, {"date": "2020-04-09", "close": 24501.2251, "volume": 1.0}, {"date": "2020-04-13", "close": 25967.7984, "volume": 2.0}, {"date": "2020-04-14", "close": 30647.5324, "volume": 4.0}, {"date": "2020-04-15", "close": 30441.0221, "volume": 1.0}, {"date": "2020-04-16", "close": 30101.5051, "volume": 1.0}, {"date": "2020-04-17", "close": 29845.9923, "volume": 3.0}, {"date": "2020-04-20", "close": 28361.9181, "volume": 2.0}, {"date": "2020-04-21", "close": 26776.3388, "volume": 1.0}, {"date": "2020-04-22", "close": 27518.3759, "volume": 1.0}, {"date": "2020-04-23", "close": 28907.9454, "volume": 1.0}, {"date": "2020-04-24", "close": 29261.4631, "volume": 2.0}, {"date": "2020-04-27", "close": 30451.5226, "volume": 2.0}, {"date": "2020-04-28", "close": 28372.4186, "volume": 51.0}, {"date": "2020-04-29", "close": 27301.3651, "volume": 7.0}, {"date": "2020-04-30", "close": 27161.3581, "volume": 14.0}, {"date": "2020-05-01", "close": 26468.3234, "volume": 5.0}, {"date": "2020-05-04", "close": 24851.8026, "volume": 7.0}, {"date": "2020-05-05", "close": 24966.7483, "volume": 15.0}, {"date": "2020-05-06", "close": 23801.1901, "volume": 16.0}, {"date": "2020-05-07", "close": 25761.2881, "volume": 7.0}, {"date": "2020-05-08", "close": 25425.2713, "volume": 5.0}, {"date": "2020-05-11", "close": 23976.1988, "volume": 8.0}, {"date": "2020-05-12", "close": 23612.1806, "volume": 8.0}, {"date": "2020-05-13", "close": 22051.1026, "volume": 7.0}, {"date": "2020-05-14", "close": 25036.7518, "volume": 13.0}, {"date": "2020-05-15", "close": 23818.6909, "volume": 20.0}, {"date": "2020-05-18", "close": 22751.1376, "volume": 6.0}, {"date": "2020-05-19", "close": 23283.1642, "volume": 4.0}, {"date": "2020-05-20", "close": 24466.2233, "volume": 5.0}, {"date": "2020-05-21", "close": 24823.2412, "volume": 2.0}, {"date": "2020-05-22", "close": 27651.3826, "volume": 12.0}, {"date": "2020-05-26", "close": 29411.9706, "volume": 12.0}, {"date": "2020-05-27", "close": 30612.5306, "volume": 5.0}, {"date": "2020-05-28", "close": 31151.5576, "volume": 11.0}, {"date": "2020-05-29", "close": 32201.6101, "volume": 8.0}, {"date": "2020-06-01", "close": 31851.5926, "volume": 11.0}, {"date": "2020-06-02", "close": 31816.5908, "volume": 7.0}, {"date": "2020-06-03", "close": 32901.6451, "volume": 9.0}, {"date": "2020-06-04", "close": 32551.6276, "volume": 7.0}, {"date": "2020-06-05", "close": 32464.1232, "volume": 17.0}, {"date": "2020-06-08", "close": 32201.6101, "volume": 20.0}, {"date": "2020-06-09", "close": 33181.6591, "volume": 8.0}, {"date": "2020-06-10", "close": 33290.1645, "volume": 12.0}, {"date": "2020-06-11", "close": 29751.4876, "volume": 11.0}, {"date": "2020-06-12", "close": 30280.014, "volume": 4.0}, {"date": "2020-06-15", "close": 32607.6304, "volume": 11.0}, {"date": "2020-06-16", "close": 36751.8376, "volume": 18.0}, {"date": "2020-06-17", "close": 38501.9251, "volume": 8.0}, {"date": "2020-06-18", "close": 36751.8376, "volume": 8.0}, {"date": "2020-06-19", "close": 36751.8376, "volume": 14.0}, {"date": "2020-06-22", "close": 36401.8201, "volume": 14.0}, {"date": "2020-06-23", "close": 36051.8026, "volume": 62.0}, {"date": "2020-06-24", "close": 33605.1803, "volume": 9.0}, {"date": "2020-06-25", "close": 32551.6276, "volume": 26.0}, {"date": "2020-06-26", "close": 33951.6976, "volume": 17.0}, {"date": "2020-06-29", "close": 35701.7851, "volume": 11.0}, {"date": "2020-06-30", "close": 33685.6843, "volume": 11.0}, {"date": "2020-07-01", "close": 32548.1274, "volume": 7.0}, {"date": "2020-07-02", "close": 31466.5733, "volume": 121.0}, {"date": "2020-07-06", "close": 31092.0546, "volume": 8.0}, {"date": "2020-07-07", "close": 31501.5751, "volume": 10.0}, {"date": "2020-07-08", "close": 32376.6188, "volume": 12.0}, {"date": "2020-07-09", "close": 31816.5908, "volume": 8.0}, {"date": "2020-07-10", "close": 31102.5551, "volume": 5.0}, {"date": "2020-07-13", "close": 31340.567, "volume": 8.0}, {"date": "2020-07-14", "close": 31179.559, "volume": 4.0}, {"date": "2020-07-15", "close": 31302.0651, "volume": 5.0}, {"date": "2020-07-16", "close": 32390.6195, "volume": 10.0}, {"date": "2020-07-17", "close": 32579.629, "volume": 12.0}, {"date": "2020-07-20", "close": 35320.266, "volume": 37.0}, {"date": "2020-07-21", "close": 35001.7501, "volume": 17.0}, {"date": "2020-07-22", "close": 35351.7676, "volume": 25.0}, {"date": "2020-07-23", "close": 33955.1978, "volume": 18.0}, {"date": "2020-07-24", "close": 36401.8201, "volume": 51.0}, {"date": "2020-07-27", "close": 35383.2692, "volume": 12.0}, {"date": "2020-07-28", "close": 36401.8201, "volume": 7.0}, {"date": "2020-07-29", "close": 34998.2499, "volume": 19.0}, {"date": "2020-07-30", "close": 35351.7676, "volume": 6.0}, {"date": "2020-07-31", "close": 34476.7238, "volume": 8.0}, {"date": "2020-08-03", "close": 33398.6699, "volume": 11.0}, {"date": "2020-08-04", "close": 33774.9038, "volume": 6.0}, {"date": "2020-08-05", "close": 34816.2408, "volume": 23.0}, {"date": "2020-08-06", "close": 34441.7221, "volume": 5.0}, {"date": "2020-08-07", "close": 34074.2037, "volume": 5.0}, {"date": "2020-08-10", "close": 34301.7151, "volume": 3.0}, {"date": "2020-08-11", "close": 33829.1915, "volume": 62.0}, {"date": "2020-08-12", "close": 32481.6241, "volume": 19.0}, {"date": "2020-08-13", "close": 30766.5383, "volume": 12.0}, {"date": "2020-08-14", "close": 32201.6101, "volume": 9.0}, {"date": "2020-08-17", "close": 31501.5751, "volume": 9.0}, {"date": "2020-08-18", "close": 31466.5733, "volume": 7.0}, {"date": "2020-08-19", "close": 31501.5751, "volume": 4.0}, {"date": "2020-08-20", "close": 32551.6276, "volume": 10.0}, {"date": "2020-08-21", "close": 32726.6363, "volume": 5.0}, {"date": "2020-08-24", "close": 30955.5478, "volume": 17.0}, {"date": "2020-08-25", "close": 29803.9902, "volume": 10.0}, {"date": "2020-08-26", "close": 29436.4718, "volume": 5.0}, {"date": "2020-08-27", "close": 29432.9717, "volume": 10.0}, {"date": "2020-08-28", "close": 28841.4421, "volume": 6.0}, {"date": "2020-08-31", "close": 28701.4351, "volume": 3.0}, {"date": "2020-09-01", "close": 28694.4347, "volume": 5.0}, {"date": "2020-09-02", "close": 28354.9178, "volume": 2.0}, {"date": "2020-09-03", "close": 27808.8905, "volume": 3.0}, {"date": "2020-09-04", "close": 25131.2566, "volume": 10.0}, {"date": "2020-09-08", "close": 26975.8488, "volume": 4.0}, {"date": "2020-09-09", "close": 27647.8824, "volume": 2.0}, {"date": "2020-09-10", "close": 27931.3966, "volume": 2.0}, {"date": "2020-09-11", "close": 28001.4001, "volume": 2.0}, {"date": "2020-09-14", "close": 27651.3826, "volume": 3.0}, {"date": "2020-09-15", "close": 27651.3826, "volume": 2.0}, {"date": "2020-09-16", "close": 28351.4176, "volume": 1.0}, {"date": "2020-09-17", "close": 27294.3647, "volume": 4.0}, {"date": "2020-09-18", "close": 26303.8152, "volume": 3.0}, {"date": "2020-09-21", "close": 26517.3259, "volume": null}, {"date": "2020-09-22", "close": 26272.3136, "volume": 1.0}, {"date": "2020-09-23", "close": 25894.2947, "volume": 1.0}, {"date": "2020-09-24", "close": 25978.2989, "volume": 2.0}, {"date": "2020-09-25", "close": 26321.3161, "volume": 2.0}, {"date": "2020-09-28", "close": 25953.7977, "volume": 2.0}, {"date": "2020-09-29", "close": 26149.8075, "volume": 2.0}, {"date": "2020-09-30", "close": 25603.7802, "volume": 1.0}, {"date": "2020-10-01", "close": 25197.7599, "volume": 2.0}, {"date": "2020-10-02", "close": 24501.2251, "volume": 2.0}, {"date": "2020-10-05", "close": 24725.2363, "volume": 5.0}, {"date": "2020-10-06", "close": 25551.2776, "volume": 6.0}, {"date": "2020-10-07", "close": 24634.2317, "volume": 3.0}, {"date": "2020-10-08", "close": 25334.2667, "volume": 4.0}, {"date": "2020-10-09", "close": 25029.7515, "volume": 2.0}, {"date": "2020-10-12", "close": 25495.2748, "volume": 5.0}, {"date": "2020-10-13", "close": 25208.2604, "volume": 3.0}, {"date": "2020-10-14", "close": 25498.7749, "volume": 1.0}, {"date": "2020-10-15", "close": 25026.2513, "volume": 3.0}, {"date": "2020-10-16", "close": 24984.2492, "volume": 2.0}, {"date": "2020-10-19", "close": 24426.8464, "volume": 6.0}, {"date": "2020-10-20", "close": 24851.2426, "volume": 3.0}, {"date": "2020-10-21", "close": 25393.7697, "volume": 8.0}, {"date": "2020-10-22", "close": 25551.2776, "volume": 2.0}, {"date": "2020-10-23", "close": 27301.3651, "volume": 5.0}, {"date": "2020-10-26", "close": 25341.2671, "volume": 10.0}, {"date": "2020-10-27", "close": 24623.7662, "volume": 3.0}, {"date": "2020-10-28", "close": 24151.2076, "volume": 7.0}, {"date": "2020-10-29", "close": 25134.7567, "volume": 4.0}, {"date": "2020-10-30", "close": 24063.7032, "volume": 2.0}, {"date": "2020-11-02", "close": 24847.7424, "volume": 2.0}, {"date": "2020-11-03", "close": 24417.2209, "volume": 1.0}, {"date": "2020-11-04", "close": 24151.2076, "volume": 2.0}, {"date": "2020-11-05", "close": 24702.4851, "volume": 3.0}, {"date": "2020-11-06", "close": 24550.2275, "volume": 1.0}, {"date": "2020-11-09", "close": 25551.2776, "volume": 2.0}, {"date": "2020-11-10", "close": 25285.2643, "volume": 2.0}, {"date": "2020-11-11", "close": 24921.2461, "volume": 2.0}, {"date": "2020-11-12", "close": 26951.3476, "volume": 10.0}, {"date": "2020-11-13", "close": 29541.4771, "volume": 14.0}, {"date": "2020-11-16", "close": 28379.419, "volume": 4.0}, {"date": "2020-11-17", "close": 29191.4596, "volume": 3.0}, {"date": "2020-11-18", "close": 28001.4001, "volume": 16.0}, {"date": "2020-11-19", "close": 28351.4176, "volume": 11.0}, {"date": "2020-11-20", "close": 27731.8866, "volume": 4.0}, {"date": "2020-11-23", "close": 27868.3934, "volume": 2.0}, {"date": "2020-11-24", "close": 29033.9517, "volume": 5.0}, {"date": "2020-11-25", "close": 29236.9619, "volume": 10.0}, {"date": "2020-11-27", "close": 29768.9885, "volume": 4.0}, {"date": "2020-11-30", "close": 28750.4375, "volume": 6.0}, {"date": "2020-12-01", "close": 29737.4869, "volume": 11.0}, {"date": "2020-12-02", "close": 30367.5184, "volume": 6.0}, {"date": "2020-12-03", "close": 29401.4701, "volume": 23.0}, {"date": "2020-12-04", "close": 29751.4876, "volume": 8.0}, {"date": "2020-12-07", "close": 30798.0049, "volume": 15.0}, {"date": "2020-12-08", "close": 29705.9853, "volume": 13.0}, {"date": "2020-12-09", "close": 29807.4904, "volume": 16.0}, {"date": "2020-12-10", "close": 29751.4876, "volume": 13.0}, {"date": "2020-12-11", "close": 30392.0196, "volume": 6.0}, {"date": "2020-12-14", "close": 31459.573, "volume": 11.0}, {"date": "2020-12-15", "close": 28522.9262, "volume": 53.0}, {"date": "2020-12-16", "close": 26443.8222, "volume": 66.0}, {"date": "2020-12-17", "close": 25726.2863, "volume": 13.0}, {"date": "2020-12-18", "close": 26251.3126, "volume": 23.0}, {"date": "2020-12-21", "close": 24861.7431, "volume": 35.0}, {"date": "2020-12-22", "close": 25684.2842, "volume": 13.0}, {"date": "2020-12-23", "close": 26916.3458, "volume": 54.0}, {"date": "2020-12-24", "close": 26776.3388, "volume": 19.0}, {"date": "2020-12-28", "close": 26167.3084, "volume": 13.0}, {"date": "2020-12-29", "close": 24851.2426, "volume": 13.0}, {"date": "2020-12-30", "close": 26076.3038, "volume": 11.0}, {"date": "2020-12-31", "close": 26251.3126, "volume": 12.0}, {"date": "2021-01-04", "close": 28001.4001, "volume": 24.0}, {"date": "2021-01-05", "close": 31151.5576, "volume": 40.0}, {"date": "2021-01-06", "close": 29425.9713, "volume": 48.0}, {"date": "2021-01-07", "close": 31151.5576, "volume": 34.0}, {"date": "2021-01-08", "close": 32201.6101, "volume": 23.0}, {"date": "2021-01-11", "close": 31498.0749, "volume": 63.0}, {"date": "2021-01-12", "close": 36751.8376, "volume": 101.0}, {"date": "2021-01-13", "close": 36401.8201, "volume": 102.0}, {"date": "2021-01-14", "close": 35351.7676, "volume": 42.0}, {"date": "2021-01-15", "close": 36751.8376, "volume": 102.0}, {"date": "2021-01-19", "close": 60903.0452, "volume": 518.0}, {"date": "2021-01-20", "close": 71403.5702, "volume": 951.0}, {"date": "2021-01-21", "close": 75603.7802, "volume": 233.0}, {"date": "2021-01-22", "close": 81554.0777, "volume": 181.0}, {"date": "2021-01-25", "close": 94154.7078, "volume": 208.0}, {"date": "2021-01-26", "close": 99754.9878, "volume": 150.0}, {"date": "2021-01-27", "close": 77003.8502, "volume": 198.0}, {"date": "2021-01-28", "close": 70353.5177, "volume": 114.0}, {"date": "2021-01-29", "close": 66503.3252, "volume": 84.0}, {"date": "2021-02-01", "close": 70703.5352, "volume": 52.0}, {"date": "2021-02-02", "close": 72103.6052, "volume": 55.0}, {"date": "2021-02-03", "close": 79453.9727, "volume": 56.0}, {"date": "2021-02-04", "close": 74903.7452, "volume": 61.0}, {"date": "2021-02-05", "close": 78053.9027, "volume": 44.0}, {"date": "2021-02-08", "close": 87504.3752, "volume": 107.0}, {"date": "2021-02-09", "close": 83654.1827, "volume": 69.0}, {"date": "2021-02-10", "close": 81554.0777, "volume": 50.0}, {"date": "2021-02-11", "close": 79803.9902, "volume": 43.0}, {"date": "2021-02-12", "close": 86104.3052, "volume": 54.0}, {"date": "2021-02-16", "close": 91704.5853, "volume": 136.0}, {"date": "2021-02-17", "close": 88904.4453, "volume": 76.0}, {"date": "2021-02-18", "close": 83654.1827, "volume": 44.0}, {"date": "2021-02-19", "close": 86104.3052, "volume": 43.0}, {"date": "2021-02-22", "close": 76303.8152, "volume": 57.0}, {"date": "2021-02-23", "close": 70703.5352, "volume": 65.0}, {"date": "2021-02-24", "close": 79453.9727, "volume": 36.0}, {"date": "2021-02-25", "close": 86104.3052, "volume": 138.0}, {"date": "2021-02-26", "close": 87504.3752, "volume": 62.0}, {"date": "2021-03-01", "close": 92404.6203, "volume": 76.0}, {"date": "2021-03-02", "close": 92054.6028, "volume": 51.0}, {"date": "2021-03-03", "close": 86104.3052, "volume": 204.0}, {"date": "2021-03-04", "close": 74553.7277, "volume": 94.0}, {"date": "2021-03-05", "close": 77703.8852, "volume": 75.0}, {"date": "2021-03-08", "close": 74203.7102, "volume": 42.0}, {"date": "2021-03-09", "close": 80154.0077, "volume": 43.0}, {"date": "2021-03-10", "close": 81554.0777, "volume": 33.0}, {"date": "2021-03-11", "close": 80854.0427, "volume": 38.0}, {"date": "2021-03-12", "close": 87504.3752, "volume": 50.0}, {"date": "2021-03-15", "close": 95204.7603, "volume": 95.0}, {"date": "2021-03-16", "close": 94504.7253, "volume": 76.0}, {"date": "2021-03-17", "close": 98004.9003, "volume": 84.0}, {"date": "2021-03-18", "close": 95904.7953, "volume": 155.0}, {"date": "2021-03-19", "close": 99404.9703, "volume": 74.0}, {"date": "2021-03-22", "close": 93104.6553, "volume": 91.0}, {"date": "2021-03-23", "close": 86804.3402, "volume": 72.0}, {"date": "2021-03-24", "close": 80854.0427, "volume": 52.0}, {"date": "2021-03-25", "close": 80854.0427, "volume": 34.0}, {"date": "2021-03-26", "close": 85054.2527, "volume": 51.0}, {"date": "2021-03-29", "close": 81554.0777, "volume": 32.0}, {"date": "2021-03-30", "close": 89954.4978, "volume": 54.0}, {"date": "2021-03-31", "close": 91004.5503, "volume": 24.0}, {"date": "2021-04-01", "close": 95904.7953, "volume": 37.0}, {"date": "2021-04-05", "close": 92404.6203, "volume": 36.0}, {"date": "2021-04-06", "close": 89254.4628, "volume": 21.0}, {"date": "2021-04-07", "close": 87854.3928, "volume": 18.0}, {"date": "2021-04-08", "close": 90304.5153, "volume": 20.0}, {"date": "2021-04-09", "close": 88904.4453, "volume": 17.0}, {"date": "2021-04-12", "close": 82254.1127, "volume": 39.0}, {"date": "2021-04-13", "close": 82604.1302, "volume": 22.0}, {"date": "2021-04-14", "close": 79803.9902, "volume": 28.0}, {"date": "2021-04-15", "close": 77703.8852, "volume": 30.0}, {"date": "2021-04-16", "close": 76303.8152, "volume": 22.0}, {"date": "2021-04-19", "close": 80154.0077, "volume": 34.0}, {"date": "2021-04-20", "close": 77003.8502, "volume": 22.0}, {"date": "2021-04-21", "close": 78053.9027, "volume": 27.0}, {"date": "2021-04-22", "close": 78753.9377, "volume": 16.0}, {"date": "2021-04-23", "close": 84004.2002, "volume": 38.0}, {"date": "2021-04-26", "close": 88204.4103, "volume": 30.0}, {"date": "2021-04-27", "close": 83654.1827, "volume": 32.0}, {"date": "2021-04-28", "close": 88554.4278, "volume": 18.0}, {"date": "2021-04-29", "close": 86454.3227, "volume": 16.0}, {"date": "2021-04-30", "close": 84004.2002, "volume": 21.0}, {"date": "2021-05-03", "close": 80854.0427, "volume": 20.0}, {"date": "2021-05-04", "close": 78753.9377, "volume": 34.0}, {"date": "2021-05-05", "close": 76303.8152, "volume": 23.0}, {"date": "2021-05-06", "close": 75603.7802, "volume": 23.0}, {"date": "2021-05-07", "close": 75953.7977, "volume": 15.0}, {"date": "2021-05-10", "close": 72453.6227, "volume": 14.0}, {"date": "2021-05-11", "close": 75603.7802, "volume": 21.0}, {"date": "2021-05-12", "close": 72103.6052, "volume": 17.0}, {"date": "2021-05-13", "close": 69303.4652, "volume": 19.0}, {"date": "2021-05-14", "close": 71753.5877, "volume": 17.0}, {"date": "2021-05-17", "close": 69303.4652, "volume": 20.0}, {"date": "2021-05-18", "close": 75953.7977, "volume": 27.0}, {"date": "2021-05-19", "close": 79453.9727, "volume": 22.0}, {"date": "2021-05-20", "close": 79103.9552, "volume": 14.0}, {"date": "2021-05-21", "close": 79103.9552, "volume": 11.0}, {"date": "2021-05-24", "close": 73503.6752, "volume": 14.0}, {"date": "2021-05-25", "close": 73153.6577, "volume": 8.0}, {"date": "2021-05-26", "close": 74903.7452, "volume": 8.0}, {"date": "2021-05-27", "close": 73853.6927, "volume": 10.0}, {"date": "2021-05-28", "close": 74203.7102, "volume": 9.0}, {"date": "2021-06-01", "close": 72803.6402, "volume": 14.0}, {"date": "2021-06-02", "close": 71753.5877, "volume": 15.0}, {"date": "2021-06-03", "close": 71053.5527, "volume": 15.0}, {"date": "2021-06-04", "close": 77703.8852, "volume": 31.0}, {"date": "2021-06-07", "close": 82954.1477, "volume": 31.0}, {"date": "2021-06-08", "close": 76653.8327, "volume": 22.0}, {"date": "2021-06-09", "close": 80504.0252, "volume": 16.0}, {"date": "2021-06-10", "close": 81554.0777, "volume": 19.0}, {"date": "2021-06-11", "close": 82954.1477, "volume": 18.0}, {"date": "2021-06-14", "close": 79803.9902, "volume": 14.0}, {"date": "2021-06-15", "close": 74903.7452, "volume": 20.0}, {"date": "2021-06-16", "close": 74903.7452, "volume": 11.0}, {"date": "2021-06-17", "close": 76653.8327, "volume": 7.0}, {"date": "2021-06-18", "close": 73853.6927, "volume": 13.0}, {"date": "2021-06-21", "close": 72103.6052, "volume": 11.0}, {"date": "2021-06-22", "close": 73153.6577, "volume": 8.0}, {"date": "2021-06-23", "close": 75603.7802, "volume": 10.0}, {"date": "2021-06-24", "close": 75953.7977, "volume": 8.0}, {"date": "2021-06-25", "close": 80154.0077, "volume": 20.0}, {"date": "2021-06-28", "close": 76653.8327, "volume": 14.0}, {"date": "2021-06-29", "close": 77003.8502, "volume": 26.0}, {"date": "2021-06-30", "close": 76303.8152, "volume": 9.0}, {"date": "2021-07-01", "close": 75253.7627, "volume": 7.0}, {"date": "2021-07-02", "close": 73503.6752, "volume": 13.0}, {"date": "2021-07-06", "close": 72103.6052, "volume": 12.0}, {"date": "2021-07-07", "close": 72803.6402, "volume": 11.0}, {"date": "2021-07-08", "close": 71753.5877, "volume": 15.0}, {"date": "2021-07-09", "close": 71753.5877, "volume": 9.0}, {"date": "2021-07-12", "close": 70703.5352, "volume": 7.0}, {"date": "2021-07-13", "close": 68253.4127, "volume": 14.0}, {"date": "2021-07-14", "close": 65803.2902, "volume": 13.0}, {"date": "2021-07-15", "close": 65453.2727, "volume": 15.0}, {"date": "2021-07-16", "close": 62653.1327, "volume": 8.0}, {"date": "2021-07-19", "close": 60903.0452, "volume": 13.0}, {"date": "2021-07-20", "close": 63703.1852, "volume": 8.0}, {"date": "2021-07-21", "close": 66503.3252, "volume": 6.0}, {"date": "2021-07-22", "close": 68603.4302, "volume": 8.0}, {"date": "2021-07-23", "close": 64753.2377, "volume": 9.0}, {"date": "2021-07-26", "close": 64753.2377, "volume": 6.0}, {"date": "2021-07-27", "close": 64053.2027, "volume": 6.0}, {"date": "2021-07-28", "close": 64053.2027, "volume": 5.0}, {"date": "2021-07-29", "close": 64403.2202, "volume": 4.0}, {"date": "2021-07-30", "close": 63003.1502, "volume": 4.0}, {"date": "2021-08-02", "close": 65453.2727, "volume": 6.0}, {"date": "2021-08-03", "close": 64053.2027, "volume": 4.0}, {"date": "2021-08-04", "close": 64753.2377, "volume": 5.0}, {"date": "2021-08-05", "close": 64403.2202, "volume": 4.0}, {"date": "2021-08-06", "close": 64403.2202, "volume": 5.0}, {"date": "2021-08-09", "close": 64053.2027, "volume": 8.0}, {"date": "2021-08-10", "close": 62653.1327, "volume": 6.0}, {"date": "2021-08-11", "close": 61603.0802, "volume": 8.0}, {"date": "2021-08-12", "close": 61603.0802, "volume": 7.0}, {"date": "2021-08-13", "close": 56702.8352, "volume": 20.0}, {"date": "2021-08-16", "close": 51802.5901, "volume": 22.0}, {"date": "2021-08-17", "close": 48302.4151, "volume": 40.0}, {"date": "2021-08-18", "close": 48302.4151, "volume": 8.0}, {"date": "2021-08-19", "close": 50402.5201, "volume": 10.0}, {"date": "2021-08-20", "close": 53552.6777, "volume": 9.0}, {"date": "2021-08-23", "close": 56002.8002, "volume": 6.0}, {"date": "2021-08-24", "close": 70703.5352, "volume": 32.0}, {"date": "2021-08-25", "close": 64053.2027, "volume": 19.0}, {"date": "2021-08-26", "close": 70003.5002, "volume": 16.0}, {"date": "2021-08-27", "close": 66153.3077, "volume": 8.0}, {"date": "2021-08-30", "close": 66503.3252, "volume": 11.0}, {"date": "2021-08-31", "close": 66503.3252, "volume": 5.0}, {"date": "2021-09-01", "close": 68253.4127, "volume": 9.0}, {"date": "2021-09-02", "close": 71753.5877, "volume": 13.0}, {"date": "2021-09-03", "close": 69303.4652, "volume": 5.0}, {"date": "2021-09-07", "close": 68253.4127, "volume": 7.0}, {"date": "2021-09-08", "close": 66503.3252, "volume": 6.0}, {"date": "2021-09-09", "close": 66503.3252, "volume": 4.0}, {"date": "2021-09-10", "close": 65103.2552, "volume": 5.0}, {"date": "2021-09-13", "close": 63703.1852, "volume": 5.0}, {"date": "2021-09-14", "close": 60553.0277, "volume": 12.0}, {"date": "2021-09-15", "close": 60903.0452, "volume": 5.0}, {"date": "2021-09-16", "close": 62653.1327, "volume": 3.0}, {"date": "2021-09-17", "close": 61253.0627, "volume": 7.0}, {"date": "2021-09-20", "close": 58802.9402, "volume": 5.0}, {"date": "2021-09-21", "close": 57752.8877, "volume": 5.0}, {"date": "2021-09-22", "close": 62653.1327, "volume": 6.0}, {"date": "2021-09-23", "close": 63353.1677, "volume": 7.0}, {"date": "2021-09-24", "close": 63003.1502, "volume": 4.0}, {"date": "2021-09-27", "close": 61953.0977, "volume": 3.0}, {"date": "2021-09-28", "close": 59502.9752, "volume": 4.0}, {"date": "2021-09-29", "close": 59152.9577, "volume": 4.0}, {"date": "2021-09-30", "close": 60553.0277, "volume": 5.0}, {"date": "2021-10-01", "close": 59852.9927, "volume": 5.0}, {"date": "2021-10-04", "close": 58452.9227, "volume": 5.0}, {"date": "2021-10-05", "close": 58452.9227, "volume": 7.0}, {"date": "2021-10-06", "close": 59152.9577, "volume": 3.0}, {"date": "2021-10-07", "close": 58452.9227, "volume": 4.0}, {"date": "2021-10-08", "close": 58452.9227, "volume": 3.0}, {"date": "2021-10-11", "close": 57402.8702, "volume": 3.0}, {"date": "2021-10-12", "close": 56352.8177, "volume": 5.0}, {"date": "2021-10-13", "close": 56002.8002, "volume": 5.0}, {"date": "2021-10-14", "close": 56002.8002, "volume": 3.0}, {"date": "2021-10-15", "close": 55302.7652, "volume": 2.0}, {"date": "2021-10-18", "close": 56702.8352, "volume": 3.0}, {"date": "2021-10-19", "close": 57052.8527, "volume": 3.0}, {"date": "2021-10-20", "close": 59502.9752, "volume": 4.0}, {"date": "2021-10-21", "close": 60553.0277, "volume": 4.0}, {"date": "2021-10-22", "close": 57752.8877, "volume": 7.0}, {"date": "2021-10-25", "close": 56002.8002, "volume": 9.0}, {"date": "2021-10-26", "close": 55302.7652, "volume": 6.0}, {"date": "2021-10-27", "close": 54252.7127, "volume": 5.0}, {"date": "2021-10-28", "close": 54252.7127, "volume": 5.0}, {"date": "2021-10-29", "close": 55302.7652, "volume": 4.0}, {"date": "2021-11-01", "close": 54952.7477, "volume": 6.0}, {"date": "2021-11-02", "close": 52852.6427, "volume": 8.0}, {"date": "2021-11-03", "close": 52502.6251, "volume": 11.0}, {"date": "2021-11-04", "close": 50752.5376, "volume": 8.0}, {"date": "2021-11-05", "close": 50752.5376, "volume": 7.0}, {"date": "2021-11-08", "close": 49352.4676, "volume": 7.0}, {"date": "2021-11-09", "close": 49352.4676, "volume": 9.0}, {"date": "2021-11-10", "close": 46552.3276, "volume": 9.0}, {"date": "2021-11-11", "close": 49002.4501, "volume": 4.0}, {"date": "2021-11-12", "close": 49352.4676, "volume": 3.0}, {"date": "2021-11-15", "close": 46552.3276, "volume": 16.0}, {"date": "2021-11-16", "close": 39901.9951, "volume": 30.0}, {"date": "2021-11-17", "close": 40952.0476, "volume": 7.0}, {"date": "2021-11-18", "close": 37451.8726, "volume": 16.0}, {"date": "2021-11-19", "close": 35701.7851, "volume": 14.0}, {"date": "2021-11-22", "close": 31851.5926, "volume": 18.0}, {"date": "2021-11-23", "close": 32796.6398, "volume": 13.0}, {"date": "2021-11-24", "close": 33661.1831, "volume": 12.0}, {"date": "2021-11-26", "close": 33601.6801, "volume": 4.0}, {"date": "2021-11-29", "close": 34658.7329, "volume": 10.0}, {"date": "2021-11-30", "close": 33325.1663, "volume": 8.0}, {"date": "2021-12-01", "close": 29824.9913, "volume": 10.0}, {"date": "2021-12-02", "close": 29404.9703, "volume": 10.0}, {"date": "2021-12-03", "close": 27857.8929, "volume": 9.0}, {"date": "2021-12-06", "close": 28001.4001, "volume": 7.0}, {"date": "2021-12-07", "close": 30329.0165, "volume": 33.0}, {"date": "2021-12-08", "close": 31631.0816, "volume": 7.0}, {"date": "2021-12-09", "close": 30101.5051, "volume": 4.0}, {"date": "2021-12-10", "close": 30101.5051, "volume": 8.0}, {"date": "2021-12-13", "close": 28001.4001, "volume": 10.0}, {"date": "2021-12-14", "close": 27980.399, "volume": 8.0}, {"date": "2021-12-15", "close": 26671.3336, "volume": 4.0}, {"date": "2021-12-16", "close": 26779.839, "volume": 4.0}, {"date": "2021-12-17", "close": 27647.8824, "volume": 7.0}, {"date": "2021-12-20", "close": 26636.3318, "volume": 4.0}, {"date": "2021-12-21", "close": 26716.8359, "volume": 5.0}, {"date": "2021-12-22", "close": 27301.3651, "volume": 6.0}, {"date": "2021-12-23", "close": 29156.4578, "volume": 18.0}, {"date": "2021-12-27", "close": 26842.8422, "volume": 9.0}, {"date": "2021-12-28", "close": 25901.2951, "volume": 14.0}, {"date": "2021-12-29", "close": 25201.2601, "volume": 9.0}, {"date": "2021-12-30", "close": 25201.2601, "volume": 11.0}, {"date": "2021-12-31", "close": 24214.2107, "volume": 17.0}, {"date": "2022-01-03", "close": 25894.2947, "volume": 7.0}, {"date": "2022-01-04", "close": 26783.3392, "volume": 5.0}, {"date": "2022-01-05", "close": 26951.3476, "volume": 5.0}, {"date": "2022-01-06", "close": 26422.8212, "volume": 6.0}, {"date": "2022-01-07", "close": 24973.7487, "volume": 24.0}, {"date": "2022-01-10", "close": 24235.2118, "volume": 8.0}, {"date": "2022-01-11", "close": 24802.2401, "volume": 5.0}, {"date": "2022-01-12", "close": 25131.2566, "volume": 4.0}, {"date": "2022-01-13", "close": 24431.2216, "volume": 6.0}, {"date": "2022-01-14", "close": 24256.2128, "volume": 4.0}, {"date": "2022-01-18", "close": 23297.1649, "volume": 5.0}, {"date": "2022-01-19", "close": 22576.1288, "volume": 6.0}, {"date": "2022-01-20", "close": 22149.1075, "volume": 3.0}, {"date": "2022-01-21", "close": 21697.5849, "volume": 8.0}, {"date": "2022-01-24", "close": 20728.0364, "volume": 10.0}, {"date": "2022-01-25", "close": 22646.1323, "volume": 11.0}, {"date": "2022-01-26", "close": 22401.1201, "volume": 6.0}, {"date": "2022-01-27", "close": 21001.0501, "volume": 3.0}, {"date": "2022-01-28", "close": 19929.9965, "volume": 7.0}, {"date": "2022-01-31", "close": 21001.0501, "volume": 5.0}, {"date": "2022-02-01", "close": 21386.0693, "volume": 4.0}, {"date": "2022-02-02", "close": 20119.006, "volume": 7.0}, {"date": "2022-02-03", "close": 19775.9888, "volume": 2.0}, {"date": "2022-02-04", "close": 20861.0431, "volume": 12.0}, {"date": "2022-02-07", "close": 19758.4879, "volume": 3.0}, {"date": "2022-02-08", "close": 18746.9374, "volume": 7.0}, {"date": "2022-02-09", "close": 19600.9801, "volume": 21.0}, {"date": "2022-02-10", "close": 15621.2811, "volume": 37.0}, {"date": "2022-02-11", "close": 14172.2086, "volume": 13.0}, {"date": "2022-02-14", "close": 13769.6885, "volume": 5.0}, {"date": "2022-02-15", "close": 15365.7683, "volume": 12.0}, {"date": "2022-02-16", "close": 16797.3399, "volume": 12.0}, {"date": "2022-02-17", "close": 16534.8267, "volume": 7.0}, {"date": "2022-02-18", "close": 15477.7739, "volume": 4.0}, {"date": "2022-02-22", "close": 14459.223, "volume": 3.0}, {"date": "2022-02-23", "close": 14508.2254, "volume": 3.0}, {"date": "2022-02-24", "close": 14508.2254, "volume": 7.0}, {"date": "2022-02-25", "close": 15551.2776, "volume": 3.0}, {"date": "2022-02-28", "close": 14980.749, "volume": 3.0}, {"date": "2022-03-01", "close": 14455.7228, "volume": 4.0}, {"date": "2022-03-02", "close": 14791.7396, "volume": 4.0}, {"date": "2022-03-03", "close": 13846.6923, "volume": 5.0}, {"date": "2022-03-04", "close": 14000.7, "volume": 5.0}, {"date": "2022-03-07", "close": 13685.6843, "volume": 6.0}, {"date": "2022-03-08", "close": 13080.154, "volume": 10.0}, {"date": "2022-03-09", "close": 14522.2261, "volume": 3.0}, {"date": "2022-03-10", "close": 14714.7357, "volume": 4.0}, {"date": "2022-03-11", "close": 15400.77, "volume": 2.0}, {"date": "2022-03-14", "close": 14350.7175, "volume": 5.0}, {"date": "2022-03-15", "close": 13650.6825, "volume": 5.0}, {"date": "2022-03-16", "close": 13412.6706, "volume": 5.0}, {"date": "2022-03-17", "close": 14630.7315, "volume": 4.0}, {"date": "2022-03-18", "close": 14424.2212, "volume": 8.0}, {"date": "2022-03-21", "close": 13300.665, "volume": 17.0}, {"date": "2022-03-22", "close": 13300.665, "volume": 11.0}, {"date": "2022-03-23", "close": 13199.16, "volume": 10.0}, {"date": "2022-03-24", "close": 12590.1295, "volume": 14.0}, {"date": "2022-03-25", "close": 13440.672, "volume": 18.0}, {"date": "2022-03-28", "close": 13178.1589, "volume": 10.0}, {"date": "2022-03-29", "close": 12915.6458, "volume": 9.0}, {"date": "2022-03-30", "close": 13997.1649, "volume": 19.0}, {"date": "2022-03-31", "close": 13650.6825, "volume": 16.0}, {"date": "2022-04-01", "close": 13318.1659, "volume": 6.0}, {"date": "2022-04-04", "close": 13797.6899, "volume": 10.0}, {"date": "2022-04-05", "close": 15274.7637, "volume": 16.0}, {"date": "2022-04-06", "close": 14158.2079, "volume": 8.0}, {"date": "2022-04-07", "close": 15638.7819, "volume": 32.0}, {"date": "2022-04-08", "close": 11354.5677, "volume": 2154.0}, {"date": "2022-04-11", "close": 11043.0522, "volume": 462.0}, {"date": "2022-04-12", "close": 10073.5037, "volume": 220.0}, {"date": "2022-04-13", "close": 9443.4722, "volume": 162.0}, {"date": "2022-04-14", "close": 9072.4536, "volume": 154.0}, {"date": "2022-04-18", "close": 8676.9338, "volume": 97.0}, {"date": "2022-04-19", "close": 9030.4515, "volume": 74.0}, {"date": "2022-04-20", "close": 9268.4634, "volume": 48.0}, {"date": "2022-04-21", "close": 9415.4708, "volume": 67.0}, {"date": "2022-04-22", "close": 9415.4708, "volume": 260.0}, {"date": "2022-04-25", "close": 9800.49, "volume": 73.0}, {"date": "2022-04-26", "close": 9065.4533, "volume": 58.0}, {"date": "2022-04-27", "close": 9362.9682, "volume": 32.0}, {"date": "2022-04-28", "close": 9800.49, "volume": 44.0}, {"date": "2022-04-29", "close": 9079.454, "volume": 34.0}, {"date": "2022-05-02", "close": 9460.9731, "volume": 25.0}, {"date": "2022-05-03", "close": 9306.9654, "volume": 31.0}, {"date": "2022-05-04", "close": 9429.4715, "volume": 48.0}, {"date": "2022-05-05", "close": 8473.9237, "volume": 54.0}, {"date": "2022-05-06", "close": 8053.9027, "volume": 27.0}, {"date": "2022-05-09", "close": 7147.3574, "volume": 59.0}, {"date": "2022-05-10", "close": 6835.8418, "volume": 72.0}, {"date": "2022-05-11", "close": 6664.3332, "volume": 29.0}, {"date": "2022-05-12", "close": 6930.3465, "volume": 80.0}, {"date": "2022-05-13", "close": 6965.3483, "volume": 57.0}, {"date": "2022-05-16", "close": 6905.8453, "volume": 28.0}, {"date": "2022-05-17", "close": 6730.8365, "volume": 80.0}, {"date": "2022-05-18", "close": 8050.4025, "volume": 86.0}, {"date": "2022-05-19", "close": 8470.4235, "volume": 134.0}, {"date": "2022-05-20", "close": 7770.3885, "volume": 23.0}, {"date": "2022-05-23", "close": 7875.3938, "volume": 17.0}, {"date": "2022-05-24", "close": 7525.3763, "volume": 20.0}, {"date": "2022-05-25", "close": 7280.364, "volume": 22.0}, {"date": "2022-05-26", "close": 8323.4162, "volume": 70.0}, {"date": "2022-05-27", "close": 8011.9006, "volume": 23.0}, {"date": "2022-05-31", "close": 8050.4025, "volume": 17.0}, {"date": "2022-06-01", "close": 7756.3878, "volume": 15.0}, {"date": "2022-06-02", "close": 8330.4165, "volume": 44.0}, {"date": "2022-06-03", "close": 8225.4113, "volume": 21.0}, {"date": "2022-06-06", "close": 7658.3829, "volume": 17.0}, {"date": "2022-06-07", "close": 7983.8992, "volume": 12.0}, {"date": "2022-06-08", "close": 8540.427, "volume": 11.0}, {"date": "2022-06-09", "close": 8834.4417, "volume": 39.0}, {"date": "2022-06-10", "close": 9625.4813, "volume": 22.0}, {"date": "2022-06-13", "close": 8855.4428, "volume": 26.0}, {"date": "2022-06-14", "close": 8750.4375, "volume": 25.0}, {"date": "2022-06-15", "close": 8403.9202, "volume": 9.0}, {"date": "2022-06-16", "close": 8746.9373, "volume": 9.0}, {"date": "2022-06-17", "close": 7455.3728, "volume": 20.0}, {"date": "2022-06-21", "close": 8050.4025, "volume": 9.0}, {"date": "2022-06-22", "close": 8190.4095, "volume": 10.0}, {"date": "2022-06-23", "close": 8074.9037, "volume": 13.0}, {"date": "2022-06-24", "close": 7910.3955, "volume": 9.0}, {"date": "2022-06-27", "close": 7878.8939, "volume": 14.0}, {"date": "2022-06-28", "close": 8438.9219, "volume": 29.0}, {"date": "2022-06-29", "close": 8214.9107, "volume": 25.0}, {"date": "2022-06-30", "close": 8162.4081, "volume": 18.0}, {"date": "2022-07-01", "close": 7987.3994, "volume": 8.0}, {"date": "2022-07-05", "close": 8319.916, "volume": 10.0}, {"date": "2022-07-06", "close": 8407.4204, "volume": 10.0}, {"date": "2022-07-07", "close": 9037.4519, "volume": 20.0}, {"date": "2022-07-08", "close": 9180.9591, "volume": 11.0}, {"date": "2022-07-11", "close": 9065.4533, "volume": 7.0}, {"date": "2022-07-12", "close": 9264.9633, "volume": 8.0}, {"date": "2022-07-13", "close": 8680.434, "volume": 4.0}, {"date": "2022-07-14", "close": 8316.4158, "volume": 11.0}, {"date": "2022-07-15", "close": 8274.4137, "volume": 14.0}, {"date": "2022-07-18", "close": 8417.9209, "volume": 15.0}, {"date": "2022-07-19", "close": 8403.9202, "volume": 4.0}, {"date": "2022-07-20", "close": 8753.9377, "volume": 13.0}, {"date": "2022-07-21", "close": 9912.4956, "volume": 20.0}, {"date": "2022-07-22", "close": 9012.9507, "volume": 15.0}, {"date": "2022-07-25", "close": 8925.4463, "volume": 5.0}, {"date": "2022-07-26", "close": 8925.4463, "volume": 16.0}, {"date": "2022-07-27", "close": 9019.951, "volume": 4.0}, {"date": "2022-07-28", "close": 9450.4725, "volume": 19.0}, {"date": "2022-07-29", "close": 9618.4809, "volume": 6.0}, {"date": "2022-08-01", "close": 11025.5513, "volume": 21.0}, {"date": "2022-08-02", "close": 10556.5278, "volume": 17.0}, {"date": "2022-08-03", "close": 10504.0252, "volume": 14.0}, {"date": "2022-08-04", "close": 10850.5425, "volume": 19.0}, {"date": "2022-08-05", "close": 12257.6479, "volume": 22.0}, {"date": "2022-08-08", "close": 12772.1386, "volume": 27.0}, {"date": "2022-08-09", "close": 11508.5754, "volume": 12.0}, {"date": "2022-08-10", "close": 12250.6125, "volume": 8.0}, {"date": "2022-08-11", "close": 12002.1001, "volume": 12.0}, {"date": "2022-08-12", "close": 12324.1162, "volume": 16.0}, {"date": "2022-08-15", "close": 12635.6318, "volume": 10.0}, {"date": "2022-08-16", "close": 11641.5821, "volume": 15.0}, {"date": "2022-08-17", "close": 10255.5128, "volume": 18.0}, {"date": "2022-08-18", "close": 10570.5285, "volume": 11.0}, {"date": "2022-08-19", "close": 9838.992, "volume": 11.0}, {"date": "2022-08-22", "close": 9275.4638, "volume": 16.0}, {"date": "2022-08-23", "close": 9170.4585, "volume": 17.0}, {"date": "2022-08-24", "close": 10236.2618, "volume": 15.0}, {"date": "2022-08-25", "close": 10584.5292, "volume": 6.0}, {"date": "2022-08-26", "close": 10045.5023, "volume": 12.0}, {"date": "2022-08-29", "close": 10182.0091, "volume": 4.0}, {"date": "2022-08-30", "close": 9950.9976, "volume": 3.0}, {"date": "2022-08-31", "close": 10210.0105, "volume": 2.0}, {"date": "2022-09-01", "close": 9957.9979, "volume": 5.0}, {"date": "2022-09-02", "close": 10147.0074, "volume": 9.0}, {"date": "2022-09-06", "close": 10322.0161, "volume": 8.0}, {"date": "2022-09-07", "close": 10409.5205, "volume": 9.0}, {"date": "2022-09-08", "close": 11071.0536, "volume": 17.0}, {"date": "2022-09-09", "close": 12040.602, "volume": 12.0}, {"date": "2022-09-12", "close": 11725.5863, "volume": 7.0}, {"date": "2022-09-13", "close": 12348.6174, "volume": 12.0}, {"date": "2022-09-14", "close": 12250.6125, "volume": 15.0}, {"date": "2022-09-15", "close": 12600.63, "volume": 8.0}, {"date": "2022-09-16", "close": 11550.5775, "volume": 5.0}, {"date": "2022-09-19", "close": 11900.595, "volume": 7.0}, {"date": "2022-09-20", "close": 10745.5373, "volume": 6.0}, {"date": "2022-09-21", "close": 10819.041, "volume": 4.0}, {"date": "2022-09-22", "close": 10570.5285, "volume": 6.0}, {"date": "2022-09-23", "close": 10812.0406, "volume": 5.0}, {"date": "2022-09-26", "close": 10850.5425, "volume": 3.0}, {"date": "2022-09-27", "close": 10745.5373, "volume": 4.0}, {"date": "2022-09-28", "close": 10714.0357, "volume": 12.0}, {"date": "2022-09-29", "close": 11165.5583, "volume": 7.0}, {"date": "2022-09-30", "close": 10710.5355, "volume": 6.0}, {"date": "2022-10-03", "close": 10896.0448, "volume": 8.0}, {"date": "2022-10-04", "close": 10675.5338, "volume": 2.0}, {"date": "2022-10-05", "close": 10819.041, "volume": 5.0}, {"date": "2022-10-06", "close": 11550.5775, "volume": 14.0}, {"date": "2022-10-07", "close": 11025.5513, "volume": 6.0}, {"date": "2022-10-10", "close": 11025.5513, "volume": 7.0}, {"date": "2022-10-11", "close": 10808.5404, "volume": 3.0}, {"date": "2022-10-12", "close": 10815.5408, "volume": 2.0}, {"date": "2022-10-13", "close": 10714.0357, "volume": 3.0}, {"date": "2022-10-14", "close": 10658.0329, "volume": 3.0}, {"date": "2022-10-17", "close": 10815.5408, "volume": 5.0}, {"date": "2022-10-18", "close": 11267.0634, "volume": 2.0}, {"date": "2022-10-19", "close": 11305.5653, "volume": 7.0}, {"date": "2022-10-20", "close": 11830.5915, "volume": 4.0}, {"date": "2022-10-21", "close": 11200.56, "volume": 3.0}, {"date": "2022-10-24", "close": 11113.0557, "volume": 3.0}, {"date": "2022-10-25", "close": 11550.1225, "volume": 7.0}, {"date": "2022-10-26", "close": 11204.0602, "volume": 5.0}, {"date": "2022-10-27", "close": 9282.4641, "volume": 28.0}, {"date": "2022-10-28", "close": 8757.4379, "volume": 27.0}, {"date": "2022-10-31", "close": 8050.4025, "volume": 8.0}, {"date": "2022-11-01", "close": 8060.903, "volume": 3.0}, {"date": "2022-11-02", "close": 7784.3892, "volume": 6.0}, {"date": "2022-11-03", "close": 7567.3784, "volume": 6.0}, {"date": "2022-11-04", "close": 7525.3763, "volume": 3.0}, {"date": "2022-11-07", "close": 7035.3518, "volume": 11.0}, {"date": "2022-11-08", "close": 7175.3588, "volume": 17.0}, {"date": "2022-11-09", "close": 6636.3318, "volume": 9.0}, {"date": "2022-11-10", "close": 7108.8554, "volume": 9.0}, {"date": "2022-11-11", "close": 7665.3833, "volume": 4.0}, {"date": "2022-11-14", "close": 7805.3903, "volume": 3.0}, {"date": "2022-11-15", "close": 7007.3504, "volume": 20.0}, {"date": "2022-11-16", "close": 6300.315, "volume": 20.0}, {"date": "2022-11-17", "close": 6300.315, "volume": 8.0}, {"date": "2022-11-18", "close": 6085.0543, "volume": 6.0}, {"date": "2022-11-21", "close": 6065.8033, "volume": 5.0}, {"date": "2022-11-22", "close": 6055.3028, "volume": 4.0}, {"date": "2022-11-23", "close": 5722.7861, "volume": 12.0}, {"date": "2022-11-25", "close": 5981.7991, "volume": 2.0}, {"date": "2022-11-28", "close": 5981.7991, "volume": 6.0}, {"date": "2022-11-29", "close": 6132.3066, "volume": 2.0}, {"date": "2022-11-30", "close": 6216.3108, "volume": 3.0}, {"date": "2022-12-01", "close": 6338.8169, "volume": 3.0}, {"date": "2022-12-02", "close": 6968.8484, "volume": 6.0}, {"date": "2022-12-05", "close": 6125.3063, "volume": 15.0}, {"date": "2022-12-06", "close": 5925.7963, "volume": 20.0}, {"date": "2022-12-07", "close": 5880.294, "volume": 8.0}, {"date": "2022-12-08", "close": 6279.314, "volume": 9.0}, {"date": "2022-12-09", "close": 5880.294, "volume": 47.0}, {"date": "2022-12-12", "close": 7297.8649, "volume": 197.0}, {"date": "2022-12-13", "close": 7665.3833, "volume": 21.0}, {"date": "2022-12-14", "close": 7647.8824, "volume": 24.0}, {"date": "2022-12-15", "close": 8907.9454, "volume": 34.0}, {"date": "2022-12-16", "close": 8330.4165, "volume": 10.0}, {"date": "2022-12-19", "close": 8277.9139, "volume": 6.0}, {"date": "2022-12-20", "close": 8750.4375, "volume": 8.0}, {"date": "2022-12-21", "close": 10413.0207, "volume": 38.0}, {"date": "2022-12-22", "close": 10413.0207, "volume": null}, {"date": "2022-12-23", "close": 10413.0207, "volume": null}, {"date": "2022-12-27", "close": 10413.0207, "volume": null}, {"date": "2022-12-28", "close": 7245.3623, "volume": 13.0}, {"date": "2022-12-29", "close": 7455.3728, "volume": 9.0}, {"date": "2022-12-30", "close": 7122.8561, "volume": 16.0}, {"date": "2023-01-03", "close": 7437.8719, "volume": 7.0}, {"date": "2023-01-04", "close": 7287.7144, "volume": 8.0}, {"date": "2023-01-05", "close": 8155.4078, "volume": 12.0}, {"date": "2023-01-06", "close": 8680.434, "volume": 12.0}, {"date": "2023-01-09", "close": 8190.4095, "volume": 24.0}, {"date": "2023-01-10", "close": 8732.7616, "volume": 2.0}, {"date": "2023-01-11", "close": 8417.9209, "volume": 3.0}, {"date": "2023-01-12", "close": 8312.9156, "volume": 10.0}, {"date": "2023-01-13", "close": 8225.4113, "volume": 3.0}, {"date": "2023-01-17", "close": 8697.9349, "volume": 15.0}, {"date": "2023-01-18", "close": 8470.4235, "volume": 2.0}, {"date": "2023-01-19", "close": 8295.4148, "volume": 6.0}, {"date": "2023-01-20", "close": 8085.4043, "volume": 5.0}, {"date": "2023-01-23", "close": 7700.385, "volume": 3.0}, {"date": "2023-01-24", "close": 7490.3745, "volume": 4.0}, {"date": "2023-01-25", "close": 7262.8631, "volume": 11.0}, {"date": "2023-01-26", "close": 7087.8544, "volume": 11.0}, {"date": "2023-01-27", "close": 7017.8509, "volume": 3.0}, {"date": "2023-01-30", "close": 7035.3518, "volume": 8.0}, {"date": "2023-01-31", "close": 7017.8509, "volume": 5.0}, {"date": "2023-02-01", "close": 7000.35, "volume": 4.0}, {"date": "2023-02-02", "close": 7350.3675, "volume": 11.0}, {"date": "2023-02-03", "close": 7210.3605, "volume": 3.0}, {"date": "2023-02-06", "close": 7122.8561, "volume": 7.0}, {"date": "2023-02-07", "close": 7000.35, "volume": 2.0}, {"date": "2023-02-08", "close": 7035.3518, "volume": 2.0}, {"date": "2023-02-09", "close": 6825.3413, "volume": 5.0}, {"date": "2023-02-10", "close": 6825.3413, "volume": 5.0}, {"date": "2023-02-13", "close": 6860.343, "volume": 6.0}, {"date": "2023-02-14", "close": 6422.8211, "volume": 7.0}, {"date": "2023-02-15", "close": 6475.3238, "volume": 3.0}, {"date": "2023-02-16", "close": 6405.3203, "volume": 2.0}, {"date": "2023-02-17", "close": 6790.3395, "volume": 3.0}, {"date": "2023-02-21", "close": 6370.3185, "volume": 4.0}, {"date": "2023-02-22", "close": 6317.8159, "volume": 3.0}, {"date": "2023-02-23", "close": 6562.8281, "volume": 3.0}, {"date": "2023-02-24", "close": 6387.2944, "volume": 3.0}, {"date": "2023-02-27", "close": 6489.4995, "volume": 1.0}, {"date": "2023-02-28", "close": 6825.3413, "volume": 3.0}, {"date": "2023-03-01", "close": 6580.329, "volume": 7.0}, {"date": "2023-03-02", "close": 6737.8369, "volume": 4.0}, {"date": "2023-03-03", "close": 6694.0847, "volume": 5.0}, {"date": "2023-03-06", "close": 6571.5786, "volume": 6.0}, {"date": "2023-03-07", "close": 6597.8299, "volume": 4.0}, {"date": "2023-03-08", "close": 6720.336, "volume": 4.0}, {"date": "2023-03-09", "close": 6930.3465, "volume": 11.0}, {"date": "2023-03-10", "close": 6300.315, "volume": 6.0}, {"date": "2023-03-13", "close": 6562.8281, "volume": 8.0}, {"date": "2023-03-14", "close": 6510.3255, "volume": 5.0}, {"date": "2023-03-15", "close": 6300.315, "volume": 15.0}, {"date": "2023-03-16", "close": 6429.4715, "volume": 8.0}, {"date": "2023-03-17", "close": 6107.8054, "volume": 3.0}, {"date": "2023-03-20", "close": 5810.2905, "volume": 14.0}, {"date": "2023-03-21", "close": 5810.2905, "volume": 7.0}, {"date": "2023-03-22", "close": 5495.2748, "volume": 3.0}, {"date": "2023-03-23", "close": 5267.7634, "volume": 5.0}, {"date": "2023-03-24", "close": 5162.7581, "volume": 7.0}, {"date": "2023-03-27", "close": 4690.2345, "volume": 8.0}, {"date": "2023-03-28", "close": 4655.2328, "volume": 5.0}, {"date": "2023-03-29", "close": 4690.2345, "volume": 11.0}, {"date": "2023-03-30", "close": 4550.2275, "volume": 7.0}, {"date": "2023-03-31", "close": 4007.5254, "volume": 27.0}, {"date": "2023-04-03", "close": 4042.7021, "volume": 11.0}, {"date": "2023-04-04", "close": 3920.196, "volume": 20.0}, {"date": "2023-04-05", "close": 3552.6776, "volume": 10.0}, {"date": "2023-04-06", "close": 3325.1663, "volume": 8.0}, {"date": "2023-04-10", "close": 3220.161, "volume": 15.0}, {"date": "2023-04-11", "close": 3657.6829, "volume": 14.0}, {"date": "2023-04-12", "close": 3587.6794, "volume": 6.0}, {"date": "2023-04-13", "close": 3622.6811, "volume": 5.0}, {"date": "2023-04-14", "close": 3237.6619, "volume": 19.0}, {"date": "2023-04-17", "close": 3325.3413, "volume": 4.0}, {"date": "2023-04-18", "close": 3220.161, "volume": 8.0}, {"date": "2023-04-19", "close": 2887.6444, "volume": 8.0}, {"date": "2023-04-20", "close": 3185.1593, "volume": 14.0}, {"date": "2023-04-21", "close": 3150.1575, "volume": 10.0}, {"date": "2023-04-24", "close": 3447.6724, "volume": 10.0}, {"date": "2023-04-25", "close": 3517.5009, "volume": 20.0}, {"date": "2023-04-26", "close": 2852.6426, "volume": 22.0}, {"date": "2023-04-27", "close": 2257.6129, "volume": 126.0}, {"date": "2023-04-28", "close": 2800.14, "volume": 273.0}, {"date": "2023-05-01", "close": 2537.6269, "volume": 15.0}, {"date": "2023-05-02", "close": 2975.1488, "volume": 51.0}, {"date": "2023-05-03", "close": 2817.6409, "volume": 37.0}, {"date": "2023-05-04", "close": 3062.6531, "volume": 26.0}, {"date": "2023-05-05", "close": 3150.1575, "volume": 61.0}, {"date": "2023-05-08", "close": 2791.7396, "volume": 49.0}, {"date": "2023-05-09", "close": 2537.6269, "volume": 17.0}, {"date": "2023-05-10", "close": 2380.119, "volume": 24.0}, {"date": "2023-05-11", "close": 2415.1208, "volume": 29.0}, {"date": "2023-05-12", "close": 2450.1225, "volume": 15.0}, {"date": "2023-05-15", "close": 2240.112, "volume": 18.0}, {"date": "2023-05-16", "close": 2275.1138, "volume": 42.0}, {"date": "2023-05-17", "close": 2380.119, "volume": 7.0}, {"date": "2023-05-18", "close": 2502.6251, "volume": 42.0}, {"date": "2023-05-19", "close": 2782.6391, "volume": 33.0}, {"date": "2023-05-22", "close": 2642.6321, "volume": 58.0}, {"date": "2023-05-23", "close": 2695.1348, "volume": 13.0}, {"date": "2023-05-24", "close": 2537.6269, "volume": 12.0}, {"date": "2023-05-25", "close": 2318.8659, "volume": 12.0}, {"date": "2023-05-26", "close": 2660.133, "volume": 37.0}, {"date": "2023-05-30", "close": 2730.1365, "volume": 12.0}, {"date": "2023-05-31", "close": 2572.6286, "volume": 58.0}, {"date": "2023-06-01", "close": 2450.2975, "volume": 16.0}, {"date": "2023-06-02", "close": 2625.1313, "volume": 21.0}, {"date": "2023-06-05", "close": 2677.6339, "volume": 10.0}, {"date": "2023-06-06", "close": 2625.1313, "volume": 28.0}, {"date": "2023-06-07", "close": 2765.1383, "volume": 41.0}, {"date": "2023-06-08", "close": 2730.1365, "volume": 33.0}, {"date": "2023-06-09", "close": 2502.6251, "volume": 40.0}, {"date": "2023-06-12", "close": 2590.1295, "volume": 24.0}, {"date": "2023-06-13", "close": 2677.6339, "volume": 16.0}, {"date": "2023-06-14", "close": 2572.6286, "volume": 81.0}, {"date": "2023-06-15", "close": 2572.6286, "volume": 37.0}, {"date": "2023-06-16", "close": 2625.1313, "volume": 58.0}, {"date": "2023-06-20", "close": 2415.1208, "volume": 72.0}, {"date": "2023-06-21", "close": 2380.119, "volume": 27.0}, {"date": "2023-06-22", "close": 2563.8782, "volume": 65.0}, {"date": "2023-06-23", "close": 2660.133, "volume": 24.0}, {"date": "2023-06-26", "close": 2765.1383, "volume": 103.0}, {"date": "2023-06-27", "close": 2624.9562, "volume": 61.0}, {"date": "2023-06-28", "close": 2502.6251, "volume": 51.0}, {"date": "2023-06-29", "close": 2520.126, "volume": 34.0}, {"date": "2023-06-30", "close": 2450.1225, "volume": 21.0}, {"date": "2023-07-03", "close": 2590.1295, "volume": 30.0}, {"date": "2023-07-05", "close": 2537.6269, "volume": 59.0}, {"date": "2023-07-06", "close": 2537.6269, "volume": 36.0}, {"date": "2023-07-07", "close": 2660.133, "volume": 7.0}, {"date": "2023-07-10", "close": 2502.6251, "volume": 53.0}, {"date": "2023-07-11", "close": 2362.6181, "volume": 78.0}, {"date": "2023-07-12", "close": 2345.1173, "volume": 21.0}, {"date": "2023-07-13", "close": 2380.119, "volume": 17.0}, {"date": "2023-07-14", "close": 2380.119, "volume": 40.0}, {"date": "2023-07-17", "close": 2432.6216, "volume": 17.0}, {"date": "2023-07-18", "close": 2485.1243, "volume": 23.0}, {"date": "2023-07-19", "close": 2502.6251, "volume": 6.0}, {"date": "2023-07-20", "close": 2415.1208, "volume": 15.0}, {"date": "2023-07-21", "close": 2362.6181, "volume": 15.0}, {"date": "2023-07-24", "close": 2275.1138, "volume": 21.0}, {"date": "2023-07-25", "close": 2292.6146, "volume": 9.0}, {"date": "2023-07-26", "close": 2257.6129, "volume": 20.0}, {"date": "2023-07-27", "close": 2257.6129, "volume": 4.0}, {"date": "2023-07-28", "close": 2205.1103, "volume": 10.0}, {"date": "2023-07-31", "close": 2170.1085, "volume": 31.0}, {"date": "2023-08-01", "close": 2152.6076, "volume": 5.0}, {"date": "2023-08-02", "close": 2065.1033, "volume": 12.0}, {"date": "2023-08-03", "close": 2047.6024, "volume": 10.0}, {"date": "2023-08-04", "close": 2012.6006, "volume": 4.0}, {"date": "2023-08-07", "close": 1995.0998, "volume": 14.0}, {"date": "2023-08-08", "close": 2030.1015, "volume": 2.0}, {"date": "2023-08-09", "close": 2065.1033, "volume": 3.0}, {"date": "2023-08-10", "close": 2345.1173, "volume": 21.0}, {"date": "2023-08-11", "close": 2275.1138, "volume": 41.0}, {"date": "2023-08-14", "close": 2196.3598, "volume": 98.0}, {"date": "2023-08-15", "close": 2012.6006, "volume": 376.0}, {"date": "2023-08-16", "close": 1855.0928, "volume": 35.0}, {"date": "2023-08-17", "close": 1960.098, "volume": 13.0}, {"date": "2023-08-18", "close": 1925.0963, "volume": 21.0}, {"date": "2023-08-21", "close": 2012.6006, "volume": 33.0}, {"date": "2023-08-22", "close": 1925.0963, "volume": 17.0}, {"date": "2023-08-23", "close": 1925.0963, "volume": 4.0}, {"date": "2023-08-24", "close": 1960.098, "volume": 3.0}, {"date": "2023-08-25", "close": 1925.0963, "volume": 6.0}, {"date": "2023-08-28", "close": 2240.112, "volume": 14.0}, {"date": "2023-08-29", "close": 1942.5971, "volume": 38.0}, {"date": "2023-08-30", "close": 2065.1033, "volume": 39.0}, {"date": "2023-08-31", "close": 2047.6024, "volume": 46.0}, {"date": "2023-09-01", "close": 2047.6024, "volume": 27.0}, {"date": "2023-09-05", "close": 1905.4953, "volume": 52.0}, {"date": "2023-09-06", "close": 1907.5954, "volume": 12.0}, {"date": "2023-09-07", "close": 1977.7739, "volume": 44.0}, {"date": "2023-09-08", "close": 2082.6041, "volume": 20.0}, {"date": "2023-09-11", "close": 2135.1068, "volume": 14.0}, {"date": "2023-09-12", "close": 2082.6041, "volume": 5.0}, {"date": "2023-09-13", "close": 1785.0893, "volume": 44.0}, {"date": "2023-09-14", "close": 2152.6076, "volume": 1888.0}, {"date": "2023-09-15", "close": 2152.6076, "volume": 316.0}, {"date": "2023-09-18", "close": 2082.6041, "volume": 63.0}, {"date": "2023-09-19", "close": 2030.1015, "volume": 34.0}, {"date": "2023-09-20", "close": 2047.6024, "volume": 48.0}, {"date": "2023-09-21", "close": 2012.6006, "volume": 40.0}, {"date": "2023-09-22", "close": 1907.5954, "volume": 45.0}, {"date": "2023-09-25", "close": 1837.5919, "volume": 31.0}, {"date": "2023-09-26", "close": 1837.5919, "volume": 16.0}, {"date": "2023-09-27", "close": 1872.5936, "volume": 9.0}, {"date": "2023-09-28", "close": 1925.0963, "volume": 23.0}, {"date": "2023-09-29", "close": 1942.7721, "volume": 9.0}, {"date": "2023-10-02", "close": 1942.5971, "volume": 6.0}, {"date": "2023-10-03", "close": 1837.5919, "volume": 17.0}, {"date": "2023-10-04", "close": 1793.8397, "volume": 51.0}, {"date": "2023-10-05", "close": 1785.0893, "volume": 28.0}, {"date": "2023-10-06", "close": 1837.5919, "volume": 16.0}, {"date": "2023-10-09", "close": 1907.5954, "volume": 59.0}, {"date": "2023-10-10", "close": 1907.5954, "volume": 4.0}, {"date": "2023-10-11", "close": 1750.0875, "volume": 145.0}, {"date": "2023-10-12", "close": 1785.0893, "volume": 12.0}, {"date": "2023-10-13", "close": 1820.091, "volume": 6.0}, {"date": "2023-10-16", "close": 1837.5919, "volume": 25.0}, {"date": "2023-10-17", "close": 1802.5901, "volume": 16.0}, {"date": "2023-10-18", "close": 1802.5901, "volume": 16.0}, {"date": "2023-10-19", "close": 1820.091, "volume": 6.0}, {"date": "2023-10-20", "close": 1772.1386, "volume": 11.0}, {"date": "2023-10-23", "close": 1750.0875, "volume": 94.0}, {"date": "2023-10-24", "close": 1732.5866, "volume": 33.0}, {"date": "2023-10-25", "close": 1715.0858, "volume": 11.0}, {"date": "2023-10-26", "close": 1697.5849, "volume": 11.0}, {"date": "2023-10-27", "close": 1697.5849, "volume": 9.0}, {"date": "2023-10-30", "close": 1627.5814, "volume": 7.0}, {"date": "2023-10-31", "close": 1723.8362, "volume": 3.0}, {"date": "2023-11-01", "close": 1612.7056, "volume": 15.0}, {"date": "2023-11-02", "close": 1662.2331, "volume": 28.0}, {"date": "2023-11-03", "close": 1680.084, "volume": 19.0}, {"date": "2023-11-06", "close": 1645.0823, "volume": 8.0}, {"date": "2023-11-07", "close": 1697.5849, "volume": 12.0}, {"date": "2023-11-08", "close": 1767.5884, "volume": 40.0}, {"date": "2023-11-09", "close": 1664.8582, "volume": 23.0}, {"date": "2023-11-10", "close": 1669.5835, "volume": 9.0}, {"date": "2023-11-13", "close": 1639.832, "volume": 8.0}, {"date": "2023-11-14", "close": 1645.0823, "volume": 24.0}, {"date": "2023-11-15", "close": 1697.5866, "volume": 14.0}, {"date": "2023-11-16", "close": 1680.084, "volume": 30.0}, {"date": "2023-11-17", "close": 1721.9111, "volume": 9.0}, {"date": "2023-11-20", "close": 1662.5831, "volume": 24.0}, {"date": "2023-11-21", "close": 1678.3339, "volume": 7.0}, {"date": "2023-11-22", "close": 1680.084, "volume": 20.0}, {"date": "2023-11-24", "close": 1732.5866, "volume": 5.0}, {"date": "2023-11-27", "close": 1680.084, "volume": 8.0}, {"date": "2023-11-28", "close": 1732.4991, "volume": 7.0}, {"date": "2023-11-29", "close": 1683.5842, "volume": 11.0}, {"date": "2023-11-30", "close": 1736.7868, "volume": 40.0}, {"date": "2023-12-01", "close": 1960.098, "volume": 63.0}, {"date": "2023-12-04", "close": 2108.8554, "volume": 62.0}, {"date": "2023-12-05", "close": 2345.1173, "volume": 90.0}, {"date": "2023-12-06", "close": 2432.6216, "volume": 136.0}, {"date": "2023-12-07", "close": 2415.1208, "volume": 47.0}, {"date": "2023-12-08", "close": 2625.1313, "volume": 94.0}, {"date": "2023-12-11", "close": 2397.6199, "volume": 92.0}, {"date": "2023-12-12", "close": 2380.119, "volume": 9.0}, {"date": "2023-12-13", "close": 2537.6269, "volume": 36.0}, {"date": "2023-12-14", "close": 2485.1243, "volume": 52.0}, {"date": "2023-12-15", "close": 2520.126, "volume": 28.0}, {"date": "2023-12-18", "close": 2625.1313, "volume": 30.0}, {"date": "2023-12-19", "close": 2992.6496, "volume": 136.0}, {"date": "2023-12-20", "close": 3867.6934, "volume": 235.0}, {"date": "2023-12-21", "close": 3920.196, "volume": 117.0}, {"date": "2023-12-22", "close": 4375.2188, "volume": 69.0}, {"date": "2023-12-26", "close": 3115.1558, "volume": 345.0}, {"date": "2023-12-27", "close": 3465.1733, "volume": 129.0}, {"date": "2023-12-28", "close": 3517.6759, "volume": 60.0}, {"date": "2023-12-29", "close": 3710.1855, "volume": 57.0}, {"date": "2024-01-02", "close": 2782.6391, "volume": 191.0}, {"date": "2024-01-03", "close": 2450.1225, "volume": 82.0}, {"date": "2024-01-04", "close": 2502.6251, "volume": 48.0}, {"date": "2024-01-05", "close": 2555.1278, "volume": 99.0}, {"date": "2024-01-08", "close": 2695.1348, "volume": 98.0}, {"date": "2024-01-09", "close": 2310.1155, "volume": 88.0}, {"date": "2024-01-10", "close": 2205.1103, "volume": 65.0}, {"date": "2024-01-11", "close": 2257.6129, "volume": 96.0}, {"date": "2024-01-12", "close": 2275.1138, "volume": 39.0}, {"date": "2024-01-16", "close": 2170.1085, "volume": 46.0}, {"date": "2024-01-17", "close": 2135.1068, "volume": 95.0}, {"date": "2024-01-18", "close": 1925.0963, "volume": 95.0}, {"date": "2024-01-19", "close": 1907.5954, "volume": 57.0}, {"date": "2024-01-22", "close": 1855.0928, "volume": 27.0}, {"date": "2024-01-23", "close": 1750.0875, "volume": 49.0}, {"date": "2024-01-24", "close": 1820.091, "volume": 25.0}, {"date": "2024-01-25", "close": 1802.5901, "volume": 32.0}, {"date": "2024-01-26", "close": 1785.0893, "volume": 34.0}, {"date": "2024-01-29", "close": 1820.091, "volume": 20.0}, {"date": "2024-01-30", "close": 1802.5901, "volume": 20.0}, {"date": "2024-01-31", "close": 1837.4169, "volume": 33.0}, {"date": "2024-02-01", "close": 1785.0893, "volume": 27.0}, {"date": "2024-02-02", "close": 1785.0893, "volume": 28.0}, {"date": "2024-02-05", "close": 1808.1904, "volume": 12.0}, {"date": "2024-02-06", "close": 1820.091, "volume": 18.0}, {"date": "2024-02-07", "close": 2012.6006, "volume": 46.0}, {"date": "2024-02-08", "close": 1995.0998, "volume": 50.0}, {"date": "2024-02-09", "close": 2082.6041, "volume": 24.0}, {"date": "2024-02-12", "close": 2065.1033, "volume": 27.0}, {"date": "2024-02-13", "close": 1907.5954, "volume": 17.0}, {"date": "2024-02-14", "close": 1928.7714, "volume": 97.0}, {"date": "2024-02-15", "close": 1995.0998, "volume": 121.0}, {"date": "2024-02-16", "close": 2012.6006, "volume": 44.0}, {"date": "2024-02-20", "close": 1960.098, "volume": 79.0}, {"date": "2024-02-21", "close": 1993.3497, "volume": 68.0}, {"date": "2024-02-22", "close": 2012.6006, "volume": 42.0}, {"date": "2024-02-23", "close": 2012.6006, "volume": 87.0}, {"date": "2024-02-26", "close": 1977.5989, "volume": 32.0}, {"date": "2024-02-27", "close": 2003.8502, "volume": 81.0}, {"date": "2024-02-28", "close": 1960.098, "volume": 39.0}, {"date": "2024-02-29", "close": 1960.098, "volume": 38.0}, {"date": "2024-03-01", "close": 1977.5989, "volume": 97.0}, {"date": "2024-03-04", "close": 2117.7809, "volume": 122.0}, {"date": "2024-03-05", "close": 2009.4505, "volume": 121.0}, {"date": "2024-03-06", "close": 1968.8484, "volume": 22.0}, {"date": "2024-03-07", "close": 1925.0963, "volume": 120.0}, {"date": "2024-03-08", "close": 2012.6006, "volume": 344.0}, {"date": "2024-03-11", "close": 1977.5989, "volume": 135.0}, {"date": "2024-03-12", "close": 1907.5954, "volume": 93.0}, {"date": "2024-03-13", "close": 1872.5936, "volume": 94.0}, {"date": "2024-03-14", "close": 1820.091, "volume": 104.0}, {"date": "2024-03-15", "close": 1750.0875, "volume": 166.0}, {"date": "2024-03-18", "close": 1890.0945, "volume": 60.0}, {"date": "2024-03-19", "close": 1855.0928, "volume": 54.0}, {"date": "2024-03-20", "close": 1802.5901, "volume": 70.0}, {"date": "2024-03-21", "close": 1644.7322, "volume": 195.0}, {"date": "2024-03-22", "close": 1627.5814, "volume": 85.0}, {"date": "2024-03-25", "close": 1592.5796, "volume": 85.0}, {"date": "2024-03-26", "close": 1703.7102, "volume": 97.0}, {"date": "2024-03-27", "close": 1435.5968, "volume": 183.0}, {"date": "2024-03-28", "close": 1015.0508, "volume": 654.0}, {"date": "2024-04-01", "close": 705.4603, "volume": 690.0}, {"date": "2024-04-02", "close": 640.182, "volume": 243.0}, {"date": "2024-04-03", "close": 610.4305, "volume": 207.0}, {"date": "2024-04-04", "close": 652.7826, "volume": 122.0}, {"date": "2024-04-05", "close": 656.2828, "volume": 66.0}, {"date": "2024-04-08", "close": 619.531, "volume": 30.0}, {"date": "2024-04-09", "close": 630.3815, "volume": 86.0}, {"date": "2024-04-10", "close": 620.931, "volume": 23.0}, {"date": "2024-04-11", "close": 647.5324, "volume": 137.0}, {"date": "2024-04-12", "close": 647.5324, "volume": 37.0}, {"date": "2024-04-15", "close": 458.5229, "volume": 237.0}, {"date": "2024-04-16", "close": 481.0991, "volume": 38.0}, {"date": "2024-04-17", "close": 403.9202, "volume": 165.0}, {"date": "2024-04-18", "close": 408.4704, "volume": 37.0}, {"date": "2024-04-19", "close": 432.2716, "volume": 39.0}, {"date": "2024-04-22", "close": 437.8719, "volume": 10.0}, {"date": "2024-04-23", "close": 445.2223, "volume": 21.0}, {"date": "2024-04-24", "close": 454.8477, "volume": 24.0}, {"date": "2024-04-25", "close": 424.3962, "volume": 20.0}, {"date": "2024-04-26", "close": 441.8971, "volume": 6.0}, {"date": "2024-04-29", "close": 467.9734, "volume": 102.0}, {"date": "2024-04-30", "close": 495.0998, "volume": 37.0}, {"date": "2024-05-01", "close": 503.1502, "volume": 48.0}, {"date": "2024-05-02", "close": 581.0291, "volume": 258.0}, {"date": "2024-05-03", "close": 571.7536, "volume": 35.0}, {"date": "2024-05-06", "close": 564.7532, "volume": 43.0}, {"date": "2024-05-07", "close": 528.5264, "volume": 21.0}, {"date": "2024-05-08", "close": 565.4533, "volume": 14.0}, {"date": "2024-05-09", "close": 529.7515, "volume": 37.0}, {"date": "2024-05-10", "close": 523.2762, "volume": 17.0}, {"date": "2024-05-13", "close": 509.4505, "volume": 63.0}, {"date": "2024-05-14", "close": 507.0004, "volume": 45.0}, {"date": "2024-05-15", "close": 508.4004, "volume": 68.0}, {"date": "2024-05-16", "close": 493.6997, "volume": 50.0}, {"date": "2024-05-17", "close": 537.4519, "volume": 262.0}, {"date": "2024-05-20", "close": 560.028, "volume": 66.0}, {"date": "2024-05-21", "close": 530.1015, "volume": 64.0}, {"date": "2024-05-22", "close": 551.9776, "volume": 95.0}, {"date": "2024-05-23", "close": 491.9496, "volume": 67.0}, {"date": "2024-05-24", "close": 493.8747, "volume": 30.0}, {"date": "2024-05-28", "close": 480.924, "volume": 24.0}, {"date": "2024-05-29", "close": 467.2734, "volume": 15.0}, {"date": "2024-05-30", "close": 490.1995, "volume": 283.0}, {"date": "2024-05-31", "close": 470.7735, "volume": 172.0}, {"date": "2024-06-03", "close": 379.769, "volume": 356.0}, {"date": "2024-06-04", "close": 148.7574, "volume": 41334.0}, {"date": "2024-06-05", "close": 243.0872, "volume": 277486.0}, {"date": "2024-06-06", "close": 201.7851, "volume": 31614.0}, {"date": "2024-06-07", "close": 176.7588, "volume": 13832.0}, {"date": "2024-06-10", "close": 196.0098, "volume": 16632.0}, {"date": "2024-06-11", "close": 191.9846, "volume": 8393.0}, {"date": "2024-06-12", "close": 197.7599, "volume": 14866.0}, {"date": "2024-06-13", "close": 176.7588, "volume": 9757.0}, {"date": "2024-06-14", "close": 181.3091, "volume": 30837.0}, {"date": "2024-06-17", "close": 243.2622, "volume": 130635.0}, {"date": "2024-06-18", "close": 227.3364, "volume": 34673.0}, {"date": "2024-06-20", "close": 207.3854, "volume": 11530.0}, {"date": "2024-06-21", "close": 213.6857, "volume": 8179.0}, {"date": "2024-06-24", "close": 193.5597, "volume": 6913.0}, {"date": "2024-06-25", "close": 180.434, "volume": 7687.0}, {"date": "2024-06-26", "close": 173.9587, "volume": 7209.0}, {"date": "2024-06-27", "close": 180.259, "volume": 8493.0}, {"date": "2024-06-28", "close": 169.9335, "volume": 4663.0}, {"date": "2024-07-01", "close": 162.4081, "volume": 5208.0}, {"date": "2024-07-02", "close": 156.1078, "volume": 3480.0}, {"date": "2024-07-03", "close": 159.258, "volume": 9491.0}, {"date": "2024-07-05", "close": 159.083, "volume": 3946.0}, {"date": "2024-07-08", "close": 159.258, "volume": 3395.0}, {"date": "2024-07-09", "close": 155.7578, "volume": 3258.0}, {"date": "2024-07-10", "close": 154.0077, "volume": 5088.0}, {"date": "2024-07-11", "close": 152.4326, "volume": 2941.0}, {"date": "2024-07-12", "close": 159.958, "volume": 7905.0}, {"date": "2024-07-15", "close": 160.308, "volume": 2585.0}, {"date": "2024-07-16", "close": 162.0581, "volume": 1892.0}, {"date": "2024-07-17", "close": 155.5828, "volume": 5211.0}, {"date": "2024-07-18", "close": 143.8572, "volume": 4189.0}, {"date": "2024-07-19", "close": 133.1817, "volume": 2668.0}, {"date": "2024-07-22", "close": 139.482, "volume": 4601.0}, {"date": "2024-07-23", "close": 138.7819, "volume": 2461.0}, {"date": "2024-07-24", "close": 134.5817, "volume": 2884.0}, {"date": "2024-07-25", "close": 139.832, "volume": 2340.0}, {"date": "2024-07-26", "close": 139.832, "volume": 1673.0}, {"date": "2024-07-29", "close": 137.7319, "volume": 1559.0}, {"date": "2024-07-30", "close": 150.5075, "volume": 17914.0}, {"date": "2024-07-31", "close": 137.3819, "volume": 5156.0}, {"date": "2024-08-01", "close": 140.007, "volume": 5292.0}, {"date": "2024-08-02", "close": 135.6318, "volume": 1805.0}, {"date": "2024-08-05", "close": 116.5558, "volume": 3004.0}, {"date": "2024-08-06", "close": 116.7308, "volume": 2094.0}, {"date": "2024-08-07", "close": 116.3808, "volume": 1771.0}, {"date": "2024-08-08", "close": 123.9062, "volume": 3020.0}, {"date": "2024-08-09", "close": 88.1169, "volume": 11463.0}, {"date": "2024-08-12", "close": 98.5299, "volume": 13337.0}, {"date": "2024-08-13", "close": 94.1547, "volume": 4514.0}, {"date": "2024-08-14", "close": 96.4298, "volume": 8355.0}, {"date": "2024-08-15", "close": 91.0046, "volume": 3653.0}, {"date": "2024-08-16", "close": 70.5285, "volume": 13723.0}, {"date": "2024-08-19", "close": 57.0529, "volume": 5714.0}, {"date": "2024-08-20", "close": 23.1012, "volume": 263897.0}, {"date": "2024-08-21", "close": 15.6458, "volume": 306756.0}, {"date": "2024-08-22", "close": 15.5793, "volume": 534680.0}, {"date": "2024-08-23", "close": 13.8677, "volume": 214799.0}, {"date": "2024-08-26", "close": 22.5236, "volume": 2952918.0}, {"date": "2024-08-27", "close": 17.8194, "volume": 453056.0}, {"date": "2024-08-28", "close": 14.3332, "volume": 219607.0}, {"date": "2024-08-29", "close": 14.7007, "volume": 116434.0}, {"date": "2024-08-30", "close": 13.3952, "volume": 100402.0}, {"date": "2024-09-03", "close": 12.1806, "volume": 115343.0}, {"date": "2024-09-04", "close": 11.6101, "volume": 60220.0}, {"date": "2024-09-05", "close": 10.959, "volume": 34081.0}, {"date": "2024-09-06", "close": 10.0805, "volume": 66004.0}, {"date": "2024-09-09", "close": 10.049, "volume": 96896.0}, {"date": "2024-09-10", "close": 9.2755, "volume": 52647.0}, {"date": "2024-09-11", "close": 8.7364, "volume": 45127.0}, {"date": "2024-09-12", "close": 8.5264, "volume": 45109.0}, {"date": "2024-09-13", "close": 8.0504, "volume": 45933.0}, {"date": "2024-09-16", "close": 7.7004, "volume": 42137.0}, {"date": "2024-09-17", "close": 8.0574, "volume": 32878.0}, {"date": "2024-09-18", "close": 7.9839, "volume": 25758.0}, {"date": "2024-09-19", "close": 7.3959, "volume": 57572.0}, {"date": "2024-09-20", "close": 6.8953, "volume": 216903.0}, {"date": "2024-09-23", "close": 7.5359, "volume": 63071.0}, {"date": "2024-09-24", "close": 7.6129, "volume": 75226.0}, {"date": "2024-09-25", "close": 7.5779, "volume": 26403.0}, {"date": "2024-09-26", "close": 7.1824, "volume": 33936.0}, {"date": "2024-09-27", "close": 7.2629, "volume": 16476.0}, {"date": "2024-09-30", "close": 7.0354, "volume": 26693.0}, {"date": "2024-10-01", "close": 7.1054, "volume": 20518.0}, {"date": "2024-10-02", "close": 7.0459, "volume": 14812.0}, {"date": "2024-10-03", "close": 7.0879, "volume": 15634.0}, {"date": "2024-10-04", "close": 7.2104, "volume": 13829.0}, {"date": "2024-10-07", "close": 7.1018, "volume": 12667.0}, {"date": "2024-10-08", "close": 6.7588, "volume": 23462.0}, {"date": "2024-10-09", "close": 6.8498, "volume": 43725.0}, {"date": "2024-10-10", "close": 7.7004, "volume": 48539.0}, {"date": "2024-10-11", "close": 7.3504, "volume": 22248.0}, {"date": "2024-10-14", "close": 7.3154, "volume": 28309.0}, {"date": "2024-10-15", "close": 7.3154, "volume": 15549.0}, {"date": "2024-10-16", "close": 7.3504, "volume": 20076.0}, {"date": "2024-10-17", "close": 7.2139, "volume": 19932.0}, {"date": "2024-10-18", "close": 7.1159, "volume": 13024.0}, {"date": "2024-10-21", "close": 7.7354, "volume": 60175.0}, {"date": "2024-10-22", "close": 14.6342, "volume": 10476470.0}, {"date": "2024-10-23", "close": 11.5506, "volume": 868271.0}, {"date": "2024-10-24", "close": 10.567, "volume": 202804.0}, {"date": "2024-10-25", "close": 9.8005, "volume": 134452.0}, {"date": "2024-10-28", "close": 9.734, "volume": 86696.0}, {"date": "2024-10-29", "close": 11.4386, "volume": 241785.0}, {"date": "2024-10-30", "close": 9.8915, "volume": 100416.0}, {"date": "2024-10-31", "close": 8.8029, "volume": 57620.0}, {"date": "2024-11-01", "close": 9.7655, "volume": 36719.0}, {"date": "2024-11-04", "close": 8.9919, "volume": 29703.0}, {"date": "2024-11-05", "close": 9.0095, "volume": 39104.0}, {"date": "2024-11-06", "close": 7.6724, "volume": 177038.0}, {"date": "2024-11-07", "close": 5.92, "volume": 323006.0}, {"date": "2024-11-08", "close": 6.06, "volume": 918330.0}, {"date": "2024-11-11", "close": 6.05, "volume": 90157.0}, {"date": "2024-11-12", "close": 6.0511, "volume": 149307.0}, {"date": "2024-11-13", "close": 5.73, "volume": 54489.0}, {"date": "2024-11-14", "close": 5.29, "volume": 27093.0}, {"date": "2024-11-15", "close": 4.54, "volume": 124583.0}, {"date": "2024-11-18", "close": 4.17, "volume": 59919.0}, {"date": "2024-11-19", "close": 4.71, "volume": 91075.0}, {"date": "2024-11-20", "close": 5.07, "volume": 244131.0}, {"date": "2024-11-21", "close": 5.27, "volume": 84201.0}, {"date": "2024-11-22", "close": 5.09, "volume": 144953.0}, {"date": "2024-11-25", "close": 5.52, "volume": 74792.0}, {"date": "2024-11-26", "close": 5.84, "volume": 323195.0}, {"date": "2024-11-27", "close": 6.05, "volume": 43096.0}, {"date": "2024-11-29", "close": 5.71, "volume": 207320.0}, {"date": "2024-12-02", "close": 5.465, "volume": 138059.0}, {"date": "2024-12-03", "close": 5.16, "volume": 150155.0}, {"date": "2024-12-04", "close": 5.28, "volume": 115351.0}, {"date": "2024-12-05", "close": 4.94, "volume": 16225.0}, {"date": "2024-12-06", "close": 5.29, "volume": 46180.0}, {"date": "2024-12-09", "close": 4.85, "volume": 72880.0}, {"date": "2024-12-10", "close": 4.96, "volume": 17035.0}, {"date": "2024-12-11", "close": 4.77, "volume": 21012.0}, {"date": "2024-12-12", "close": 4.4, "volume": 10492.0}, {"date": "2024-12-13", "close": 4.27, "volume": 11627.0}, {"date": "2024-12-16", "close": 4.39, "volume": 16944.0}, {"date": "2024-12-17", "close": 4.58, "volume": 40556.0}, {"date": "2024-12-18", "close": 4.62, "volume": 23241.0}, {"date": "2024-12-19", "close": 5.37, "volume": 81890.0}, {"date": "2024-12-20", "close": 5.51, "volume": 52840.0}, {"date": "2024-12-23", "close": 5.6, "volume": 110352.0}, {"date": "2024-12-24", "close": 5.3556, "volume": 15493.0}, {"date": "2024-12-26", "close": 5.54, "volume": 10147.0}, {"date": "2024-12-27", "close": 6.3, "volume": 69438.0}, {"date": "2024-12-30", "close": 6.2, "volume": 82384.0}, {"date": "2024-12-31", "close": 6.26, "volume": 22696.0}, {"date": "2025-01-02", "close": 6.44, "volume": 34010.0}, {"date": "2025-01-03", "close": 6.67, "volume": 41358.0}, {"date": "2025-01-06", "close": 6.475, "volume": 35758.0}, {"date": "2025-01-07", "close": 6.14, "volume": 37624.0}, {"date": "2025-01-08", "close": 6.0, "volume": 22817.0}, {"date": "2025-01-10", "close": 5.98, "volume": 27130.0}, {"date": "2025-01-13", "close": 5.73, "volume": 14443.0}, {"date": "2025-01-14", "close": 5.92, "volume": 5095.0}, {"date": "2025-01-15", "close": 6.0, "volume": 9386.0}, {"date": "2025-01-16", "close": 5.93, "volume": 16444.0}, {"date": "2025-01-17", "close": 6.01, "volume": 10850.0}, {"date": "2025-01-21", "close": 6.15, "volume": 19929.0}, {"date": "2025-01-22", "close": 5.6, "volume": 16436.0}, {"date": "2025-01-23", "close": 5.97, "volume": 39036.0}, {"date": "2025-01-24", "close": 5.63, "volume": 56282.0}, {"date": "2025-01-27", "close": 5.115, "volume": 22640.0}, {"date": "2025-01-28", "close": 5.0, "volume": 21399.0}, {"date": "2025-01-29", "close": 5.25, "volume": 4244.0}, {"date": "2025-01-30", "close": 5.1, "volume": 4721.0}, {"date": "2025-01-31", "close": 4.81, "volume": 20095.0}, {"date": "2025-02-03", "close": 4.98, "volume": 7231.0}, {"date": "2025-02-04", "close": 4.82, "volume": 12986.0}, {"date": "2025-02-05", "close": 5.11, "volume": 19657.0}, {"date": "2025-02-06", "close": 5.4, "volume": 23511.0}, {"date": "2025-02-07", "close": 5.26, "volume": 10098.0}, {"date": "2025-02-10", "close": 4.9, "volume": 8636.0}, {"date": "2025-02-11", "close": 4.97, "volume": 4653.0}, {"date": "2025-02-12", "close": 4.82, "volume": 8869.0}, {"date": "2025-02-13", "close": 5.01, "volume": 10701.0}, {"date": "2025-02-14", "close": 5.006, "volume": 5131.0}, {"date": "2025-02-18", "close": 4.64, "volume": 10916.0}, {"date": "2025-02-19", "close": 4.68, "volume": 8066.0}, {"date": "2025-02-20", "close": 4.55, "volume": 9768.0}, {"date": "2025-02-21", "close": 4.3297, "volume": 7416.0}, {"date": "2025-02-24", "close": 4.845, "volume": 13442.0}, {"date": "2025-02-25", "close": 4.65, "volume": 6566.0}, {"date": "2025-02-26", "close": 4.69, "volume": 6084.0}, {"date": "2025-02-27", "close": 4.38, "volume": 16524.0}, {"date": "2025-02-28", "close": 4.33, "volume": 4264.0}, {"date": "2025-03-03", "close": 4.15, "volume": 8326.0}, {"date": "2025-03-04", "close": 4.0, "volume": 10099.0}, {"date": "2025-03-05", "close": 3.83, "volume": 8553.0}, {"date": "2025-03-06", "close": 3.65, "volume": 10948.0}, {"date": "2025-03-07", "close": 3.5101, "volume": 13710.0}, {"date": "2025-03-10", "close": 3.38, "volume": 15438.0}, {"date": "2025-03-11", "close": 3.44, "volume": 10744.0}, {"date": "2025-03-12", "close": 3.565, "volume": 23365.0}, {"date": "2025-03-13", "close": 3.8568, "volume": 4192.0}, {"date": "2025-03-14", "close": 4.1, "volume": 10747.0}, {"date": "2025-03-17", "close": 4.1056, "volume": 7451.0}, {"date": "2025-03-18", "close": 4.005, "volume": 3329.0}, {"date": "2025-03-19", "close": 3.9468, "volume": 7960.0}, {"date": "2025-03-20", "close": 4.03, "volume": 6901.0}, {"date": "2025-03-21", "close": 4.3, "volume": 7450.0}, {"date": "2025-03-24", "close": 4.49, "volume": 10729.0}, {"date": "2025-03-25", "close": 4.3, "volume": 4087.0}, {"date": "2025-03-26", "close": 4.1796, "volume": 5272.0}, {"date": "2025-03-27", "close": 4.25, "volume": 6537.0}, {"date": "2025-03-28", "close": 4.0499, "volume": 2336.0}, {"date": "2025-03-31", "close": 4.1, "volume": 5246.0}, {"date": "2025-04-01", "close": 3.92, "volume": 4088.0}, {"date": "2025-04-02", "close": 4.09, "volume": 1378.0}, {"date": "2025-04-03", "close": 3.95, "volume": 2905.0}, {"date": "2025-04-04", "close": 3.54, "volume": 11548.0}, {"date": "2025-04-07", "close": 4.38, "volume": 488321.0}, {"date": "2025-04-08", "close": 3.99, "volume": 153818.0}, {"date": "2025-04-09", "close": 5.08, "volume": 730242.0}, {"date": "2025-04-10", "close": 3.95, "volume": 108780.0}, {"date": "2025-04-11", "close": 3.68, "volume": 97392.0}, {"date": "2025-04-14", "close": 3.1, "volume": 97172.0}, {"date": "2025-04-15", "close": 3.16, "volume": 33113.0}, {"date": "2025-04-16", "close": 3.35, "volume": 50246.0}, {"date": "2025-04-17", "close": 3.67, "volume": 2112551.0}, {"date": "2025-04-21", "close": 3.36, "volume": 161974.0}, {"date": "2025-04-22", "close": 3.0853, "volume": 927879.0}, {"date": "2025-04-23", "close": 3.78, "volume": 1421929.0}, {"date": "2025-04-24", "close": 3.4501, "volume": 96574.0}, {"date": "2025-04-25", "close": 3.98, "volume": 644060.0}, {"date": "2025-04-28", "close": 4.3, "volume": 249575.0}, {"date": "2025-04-29", "close": 6.0, "volume": 485027.0}, {"date": "2025-04-30", "close": 6.01, "volume": 410735.0}, {"date": "2025-05-01", "close": 7.2, "volume": 141199.0}, {"date": "2025-05-02", "close": 6.145, "volume": 133505.0}, {"date": "2025-05-05", "close": 6.335, "volume": 39038.0}, {"date": "2025-05-06", "close": 5.9842, "volume": 60685.0}, {"date": "2025-05-07", "close": 6.01, "volume": 26449.0}, {"date": "2025-05-08", "close": 6.15, "volume": 21760.0}, {"date": "2025-05-09", "close": 3.26, "volume": 996976.0}, {"date": "2025-05-12", "close": 3.45, "volume": 148533.0}, {"date": "2025-05-13", "close": 3.16, "volume": 127438.0}, {"date": "2025-05-14", "close": 3.13, "volume": 46328.0}, {"date": "2025-05-15", "close": 3.21, "volume": 75974.0}, {"date": "2025-05-16", "close": 3.23, "volume": 62358.0}, {"date": "2025-05-19", "close": 3.24, "volume": 37991.0}, {"date": "2025-05-20", "close": 3.095, "volume": 27148.0}, {"date": "2025-05-21", "close": 3.09, "volume": 22515.0}, {"date": "2025-05-22", "close": 3.13, "volume": 22651.0}, {"date": "2025-05-23", "close": 3.11, "volume": 15388.0}, {"date": "2025-05-27", "close": 3.17, "volume": 90038.0}, {"date": "2025-05-28", "close": 3.225, "volume": 13359.0}, {"date": "2025-05-29", "close": 3.23, "volume": 26628.0}, {"date": "2025-05-30", "close": 3.35, "volume": 52225.0}, {"date": "2025-06-02", "close": 3.58, "volume": 53551.0}, {"date": "2025-06-03", "close": 3.48, "volume": 45216.0}, {"date": "2025-06-04", "close": 3.56, "volume": 47295.0}, {"date": "2025-06-05", "close": 3.38, "volume": 17395.0}, {"date": "2025-06-06", "close": 3.36, "volume": 22356.0}, {"date": "2025-06-09", "close": 3.51, "volume": 36732.0}, {"date": "2025-06-10", "close": 3.49, "volume": 12797.0}, {"date": "2025-06-11", "close": 3.37, "volume": 18031.0}, {"date": "2025-06-12", "close": 3.66, "volume": 57045.0}, {"date": "2025-06-13", "close": 3.45, "volume": 55678.0}, {"date": "2025-06-16", "close": 3.39, "volume": 27325.0}, {"date": "2025-06-17", "close": 3.32, "volume": 18829.0}, {"date": "2025-06-18", "close": 3.21, "volume": 11674.0}, {"date": "2025-06-20", "close": 3.19, "volume": 82578.0}, {"date": "2025-06-23", "close": 3.27, "volume": 6423.0}, {"date": "2025-06-24", "close": 3.46, "volume": 25243.0}, {"date": "2025-06-25", "close": 3.46, "volume": 6431.0}, {"date": "2025-06-26", "close": 3.5, "volume": 32425.0}, {"date": "2025-06-27", "close": 3.58, "volume": 11609.0}, {"date": "2025-06-30", "close": 3.51, "volume": 15797.0}, {"date": "2025-07-01", "close": 3.415, "volume": 14556.0}, {"date": "2025-07-02", "close": 3.6, "volume": 15113.0}, {"date": "2025-07-03", "close": 3.54, "volume": 10716.0}, {"date": "2025-07-07", "close": 3.4566, "volume": 4832376.0}, {"date": "2025-07-08", "close": 8.3, "volume": 90809590.0}, {"date": "2025-07-09", "close": 8.84, "volume": 1933942.0}, {"date": "2025-07-10", "close": 8.0, "volume": 467577.0}, {"date": "2025-07-11", "close": 8.1, "volume": 297966.0}, {"date": "2025-07-14", "close": 8.07, "volume": 98314.0}, {"date": "2025-07-15", "close": 8.07, "volume": 103953.0}, {"date": "2025-07-16", "close": 7.23, "volume": 152886.0}, {"date": "2025-07-17", "close": 7.45, "volume": 92078.0}, {"date": "2025-07-18", "close": 7.12, "volume": 56130.0}, {"date": "2025-07-21", "close": 6.44, "volume": 64746.0}, {"date": "2025-07-22", "close": 6.5, "volume": 49838.0}, {"date": "2025-07-23", "close": 6.91, "volume": 515332.0}, {"date": "2025-07-24", "close": 6.57, "volume": 42871.0}, {"date": "2025-07-25", "close": 6.6, "volume": 19433.0}, {"date": "2025-07-28", "close": 6.35, "volume": 37645.0}, {"date": "2025-07-29", "close": 5.82, "volume": 25964.0}, {"date": "2025-07-30", "close": 5.43, "volume": 25216.0}, {"date": "2025-07-31", "close": 5.28, "volume": 15706.0}, {"date": "2025-08-01", "close": 4.84, "volume": 27329.0}, {"date": "2025-08-04", "close": 5.1, "volume": 50810.0}, {"date": "2025-08-05", "close": 5.13, "volume": 37096.0}, {"date": "2025-08-06", "close": 5.19, "volume": 15003.0}, {"date": "2025-08-07", "close": 4.26, "volume": 112971.0}, {"date": "2025-08-08", "close": 4.34, "volume": 591421.0}, {"date": "2025-08-11", "close": 4.23, "volume": 37526.0}, {"date": "2025-08-12", "close": 4.18, "volume": 74928.0}, {"date": "2025-08-13", "close": 4.38, "volume": 64549.0}, {"date": "2025-08-14", "close": 4.44, "volume": 24950.0}, {"date": "2025-08-15", "close": 4.86, "volume": 49995.0}, {"date": "2025-08-18", "close": 4.825, "volume": 21367.0}, {"date": "2025-08-19", "close": 4.64, "volume": 13141.0}, {"date": "2025-08-20", "close": 4.53, "volume": 17563.0}, {"date": "2025-08-21", "close": 4.54, "volume": 4910.0}, {"date": "2025-08-22", "close": 4.385, "volume": 28249.0}, {"date": "2025-08-25", "close": 4.45, "volume": 11588.0}, {"date": "2025-08-26", "close": 4.09, "volume": 46918.0}, {"date": "2025-08-27", "close": 4.11, "volume": 10879.0}, {"date": "2025-08-28", "close": 4.14, "volume": 15853.0}, {"date": "2025-08-29", "close": 4.0881, "volume": 19678.0}, {"date": "2025-09-02", "close": 4.28, "volume": 70072.0}, {"date": "2025-09-03", "close": 4.39, "volume": 32701.0}, {"date": "2025-09-04", "close": 4.26, "volume": 23826.0}, {"date": "2025-09-05", "close": 4.27, "volume": 9252.0}, {"date": "2025-09-08", "close": 4.12, "volume": 21623.0}, {"date": "2025-09-09", "close": 4.16, "volume": 14032.0}, {"date": "2025-09-10", "close": 4.25, "volume": 38598.0}, {"date": "2025-09-11", "close": 4.61, "volume": 71470.0}, {"date": "2025-09-12", "close": 4.74, "volume": 35007.0}, {"date": "2025-09-15", "close": 4.87, "volume": 105865.0}, {"date": "2025-09-16", "close": 4.78, "volume": 8693.0}, {"date": "2025-09-17", "close": 4.71, "volume": 15871.0}, {"date": "2025-09-18", "close": 4.8, "volume": 22923.0}, {"date": "2025-09-19", "close": 4.79, "volume": 36072.0}, {"date": "2025-09-22", "close": 4.805, "volume": 48420.0}, {"date": "2025-09-23", "close": 4.8, "volume": 10327.0}, {"date": "2025-09-24", "close": 4.805, "volume": 23911.0}, {"date": "2025-09-25", "close": 4.9, "volume": 15596.0}, {"date": "2025-09-26", "close": 5.2407, "volume": 42314.0}, {"date": "2025-09-29", "close": 5.5, "volume": 94045.0}, {"date": "2025-09-30", "close": 5.38, "volume": 47654.0}, {"date": "2025-10-01", "close": 5.6182, "volume": 48832.0}, {"date": "2025-10-02", "close": 5.78, "volume": 10106.0}, {"date": "2025-10-03", "close": 5.75, "volume": 12753.0}, {"date": "2025-10-06", "close": 6.21, "volume": 56124.0}, {"date": "2025-10-07", "close": 6.29, "volume": 53519.0}, {"date": "2025-10-08", "close": 6.45, "volume": 70194.0}, {"date": "2025-10-09", "close": 6.81, "volume": 39588.0}, {"date": "2025-10-10", "close": 6.48, "volume": 152461.0}, {"date": "2025-10-13", "close": 8.12, "volume": 13849220.0}, {"date": "2025-10-14", "close": 6.99, "volume": 187492.0}, {"date": "2025-10-15", "close": 7.41, "volume": 163384.0}, {"date": "2025-10-16", "close": 7.0, "volume": 55053.0}, {"date": "2025-10-17", "close": 6.13, "volume": 97921.0}, {"date": "2025-10-20", "close": 6.32, "volume": 38888.0}, {"date": "2025-10-21", "close": 6.13, "volume": 16175.0}, {"date": "2025-10-22", "close": 5.27, "volume": 57735.0}, {"date": "2025-10-23", "close": 4.96, "volume": 972632.0}, {"date": "2025-10-24", "close": 5.0, "volume": 49718.0}, {"date": "2025-10-27", "close": 5.3, "volume": 28332.0}, {"date": "2025-10-28", "close": 5.275, "volume": 38954.0}, {"date": "2025-10-29", "close": 5.01, "volume": 30182.0}, {"date": "2025-10-30", "close": 4.88, "volume": 23747.0}, {"date": "2025-10-31", "close": 5.25, "volume": 45686.0}, {"date": "2025-11-03", "close": 5.17, "volume": 6821.0}, {"date": "2025-11-04", "close": 4.99, "volume": 12232.0}, {"date": "2025-11-05", "close": 5.205, "volume": 13574.0}, {"date": "2025-11-06", "close": 5.9, "volume": 55160.0}, {"date": "2025-11-07", "close": 5.225, "volume": 99692.0}, {"date": "2025-11-10", "close": 5.52, "volume": 44455.0}, {"date": "2025-11-11", "close": 5.45, "volume": 27156.0}, {"date": "2025-11-12", "close": 6.26, "volume": 120978.0}, {"date": "2025-11-13", "close": 6.57, "volume": 48326.0}, {"date": "2025-11-14", "close": 6.7, "volume": 25639.0}, {"date": "2025-11-17", "close": 6.2, "volume": 31711.0}, {"date": "2025-11-18", "close": 6.69, "volume": 19776.0}, {"date": "2025-11-19", "close": 6.65, "volume": 49219.0}, {"date": "2025-11-20", "close": 5.64, "volume": 115954.0}, {"date": "2025-11-21", "close": 4.3, "volume": 80745.0}, {"date": "2025-11-24", "close": 4.74, "volume": 31966.0}, {"date": "2025-11-25", "close": 5.32, "volume": 346973.0}, {"date": "2025-11-26", "close": 6.23, "volume": 121153.0}, {"date": "2025-11-28", "close": 5.91, "volume": 42550.0}, {"date": "2025-12-01", "close": 5.89, "volume": 11459.0}, {"date": "2025-12-02", "close": 5.99, "volume": 12296.0}, {"date": "2025-12-03", "close": 5.957, "volume": 51501.0}, {"date": "2025-12-04", "close": 5.5, "volume": 386965.0}, {"date": "2025-12-05", "close": 5.96, "volume": 51304.0}, {"date": "2025-12-08", "close": 5.48, "volume": 48673.0}, {"date": "2025-12-09", "close": 5.8, "volume": 721458.0}, {"date": "2025-12-10", "close": 5.86, "volume": 86730.0}, {"date": "2025-12-11", "close": 5.92, "volume": 57697.0}, {"date": "2025-12-12", "close": 5.5, "volume": 44154.0}, {"date": "2025-12-15", "close": 5.31, "volume": 22007.0}, {"date": "2025-12-16", "close": 4.94, "volume": 22400.0}, {"date": "2025-12-17", "close": 4.94, "volume": 18840.0}, {"date": "2025-12-18", "close": 5.06, "volume": 22325.0}, {"date": "2025-12-19", "close": 5.16, "volume": 42014.0}, {"date": "2025-12-22", "close": 5.22, "volume": 10151.0}, {"date": "2025-12-23", "close": 5.1, "volume": 7581.0}, {"date": "2025-12-24", "close": 5.1, "volume": 5621.0}, {"date": "2025-12-26", "close": 5.08, "volume": 10017.0}, {"date": "2025-12-29", "close": 4.82, "volume": 35202.0}, {"date": "2025-12-30", "close": 4.76, "volume": 7045.0}, {"date": "2025-12-31", "close": 4.53, "volume": 21579.0}, {"date": "2026-01-02", "close": 4.29, "volume": 31028.0}, {"date": "2026-01-05", "close": 4.53, "volume": 37588.0}, {"date": "2026-01-06", "close": 4.6, "volume": 8245.0}, {"date": "2026-01-07", "close": 4.56, "volume": 9745.0}, {"date": "2026-01-08", "close": 4.6198, "volume": 4230.0}, {"date": "2026-01-09", "close": 4.65, "volume": 13803.0}, {"date": "2026-01-12", "close": 4.51, "volume": 11935.0}, {"date": "2026-01-13", "close": 4.69, "volume": 9967.0}, {"date": "2026-01-14", "close": 4.59, "volume": 5314.0}, {"date": "2026-01-15", "close": 4.47, "volume": 21486.0}, {"date": "2026-01-16", "close": 4.78, "volume": 11856.0}, {"date": "2026-01-20", "close": 4.73, "volume": 11132.0}, {"date": "2026-01-21", "close": 4.31, "volume": 174359.0}, {"date": "2026-01-22", "close": 4.69, "volume": 32750.0}, {"date": "2026-01-23", "close": 4.45, "volume": 13139.0}, {"date": "2026-01-26", "close": 4.39, "volume": 12505.0}, {"date": "2026-01-27", "close": 4.25, "volume": 13353.0}, {"date": "2026-01-28", "close": 4.56, "volume": 11097.0}, {"date": "2026-01-29", "close": 4.0, "volume": 34093.0}, {"date": "2026-01-30", "close": 3.8, "volume": 8139.0}, {"date": "2026-02-02", "close": 3.58, "volume": 19671.0}, {"date": "2026-02-03", "close": 3.68, "volume": 31140.0}, {"date": "2026-02-04", "close": 3.89, "volume": 118291.0}, {"date": "2026-02-05", "close": 3.79, "volume": 30395.0}, {"date": "2026-02-06", "close": 3.89, "volume": 8656.0}, {"date": "2026-02-09", "close": 3.8, "volume": 6803.0}, {"date": "2026-02-10", "close": 3.73, "volume": 6629.0}, {"date": "2026-02-11", "close": 3.61, "volume": 12757.0}, {"date": "2026-02-12", "close": 3.57, "volume": 5060.0}, {"date": "2026-02-13", "close": 3.51, "volume": 24700.0}, {"date": "2026-02-17", "close": 3.53, "volume": 16226.0}, {"date": "2026-02-18", "close": 3.45, "volume": 17860.0}, {"date": "2026-02-19", "close": 3.825, "volume": 20254.0}, {"date": "2026-02-20", "close": 3.95, "volume": 23470.0}, {"date": "2026-02-23", "close": 3.75, "volume": 11482.0}, {"date": "2026-02-24", "close": 3.86, "volume": 6737.0}, {"date": "2026-02-25", "close": 3.81, "volume": 7719.0}, {"date": "2026-02-26", "close": 3.92, "volume": 4463348.0}, {"date": "2026-02-27", "close": 4.15, "volume": 90782.0}, {"date": "2026-03-02", "close": 3.92, "volume": 47300.0}, {"date": "2026-03-03", "close": 3.85, "volume": 17508.0}, {"date": "2026-03-04", "close": 3.64, "volume": 53627.0}, {"date": "2026-03-05", "close": 3.43, "volume": 11009.0}, {"date": "2026-03-06", "close": 3.36, "volume": 30814.0}, {"date": "2026-03-09", "close": 3.42, "volume": 22189.0}, {"date": "2026-03-10", "close": 3.52, "volume": 699937.0}, {"date": "2026-03-11", "close": 3.38, "volume": 23122.0}, {"date": "2026-03-12", "close": 3.27, "volume": 12420.0}, {"date": "2026-03-13", "close": 3.47, "volume": 7330.0}, {"date": "2026-03-16", "close": 3.3, "volume": 11589.0}, {"date": "2026-03-17", "close": 3.32, "volume": 10228.0}, {"date": "2026-03-18", "close": 3.41, "volume": 27623.0}, {"date": "2026-03-19", "close": 3.26, "volume": 6748.0}, {"date": "2026-03-20", "close": 3.45, "volume": 19201.0}, {"date": "2026-03-23", "close": 3.48, "volume": 18964.0}, {"date": "2026-03-24", "close": 3.46, "volume": 5175.0}, {"date": "2026-03-25", "close": 3.75, "volume": 224431.0}, {"date": "2026-03-26", "close": 4.59, "volume": 133686.0}, {"date": "2026-03-27", "close": 4.35, "volume": 63819.0}, {"date": "2026-03-30", "close": 4.68, "volume": 25033.0}, {"date": "2026-03-31", "close": 4.65, "volume": 15328.0}, {"date": "2026-04-01", "close": 4.65, "volume": 11382.0}, {"date": "2026-04-02", "close": 4.69, "volume": 11039.0}, {"date": "2026-04-06", "close": 4.74, "volume": 5722.0}, {"date": "2026-04-07", "close": 5.34, "volume": 51208.0}, {"date": "2026-04-08", "close": 5.17, "volume": 44160.0}, {"date": "2026-04-09", "close": 5.31, "volume": 9268.0}, {"date": "2026-04-10", "close": 4.94, "volume": 21318.0}, {"date": "2026-04-13", "close": 5.19, "volume": 5338.0}, {"date": "2026-04-14", "close": 4.9601, "volume": 6558.0}, {"date": "2026-04-15", "close": 5.14, "volume": 7570.0}, {"date": "2026-04-16", "close": 5.17, "volume": 7449.0}, {"date": "2026-04-17", "close": 6.4, "volume": 82867.0}, {"date": "2026-04-20", "close": 6.014, "volume": 18043.0}, {"date": "2026-04-21", "close": 5.17, "volume": 53905.0}, {"date": "2026-04-22", "close": 5.4, "volume": 26295.0}, {"date": "2026-04-23", "close": 5.0, "volume": 7536.0}, {"date": "2026-04-24", "close": 4.97, "volume": 5551.0}, {"date": "2026-04-27", "close": 4.82, "volume": 14586.0}, {"date": "2026-04-28", "close": 4.585, "volume": 5345.0}, {"date": "2026-04-29", "close": 4.85, "volume": 10998.0}, {"date": "2026-04-30", "close": 4.87, "volume": 9678.0}, {"date": "2026-05-01", "close": 4.95, "volume": 10638.0}, {"date": "2026-05-04", "close": 4.94, "volume": 15009.0}, {"date": "2026-05-05", "close": 4.8501, "volume": 10958.0}, {"date": "2026-05-06", "close": 4.86, "volume": 8624.0}, {"date": "2026-05-07", "close": 4.95, "volume": 8431.0}, {"date": "2026-05-08", "close": 4.95, "volume": 7991.0}, {"date": "2026-05-11", "close": 5.05, "volume": 2424.0}, {"date": "2026-05-12", "close": 5.81, "volume": 23955.0}, {"date": "2026-05-13", "close": 5.66, "volume": 36030.0}, {"date": "2026-05-14", "close": 5.74, "volume": 13372.0}, {"date": "2026-05-15", "close": 5.05, "volume": 44977.0}, {"date": "2026-05-18", "close": 5.41, "volume": 16922.0}, {"date": "2026-05-19", "close": 5.59, "volume": 13717.0}, {"date": "2026-05-20", "close": 5.55, "volume": 20729.0}, {"date": "2026-05-21", "close": 5.35, "volume": 15667.0}, {"date": "2026-05-22", "close": 5.46, "volume": 8038.0}, {"date": "2026-05-26", "close": 5.2, "volume": 15061.0}, {"date": "2026-05-27", "close": 5.36, "volume": 29954.0}, {"date": "2026-05-28", "close": 5.52, "volume": 36581.0}, {"date": "2026-05-29", "close": 5.5, "volume": 9885.0}, {"date": "2026-06-01", "close": 5.6, "volume": 8166.0}, {"date": "2026-06-02", "close": 5.04, "volume": 33374.0}, {"date": "2026-06-03", "close": 4.73, "volume": 12779.0}, {"date": "2026-06-04", "close": 4.77, "volume": 7082.0}, {"date": "2026-06-05", "close": 4.23, "volume": 7414.0}, {"date": "2026-06-08", "close": 4.27, "volume": 10835.0}, {"date": "2026-06-09", "close": 4.42, "volume": 18266.0}, {"date": "2026-06-10", "close": 4.19, "volume": 9284.0}, {"date": "2026-06-11", "close": 4.44, "volume": 15956.0}, {"date": "2026-06-12", "close": 4.56, "volume": 13179.0}, {"date": "2026-06-15", "close": 4.85, "volume": 28671.0}, {"date": "2026-06-16", "close": 4.69, "volume": 24023.0}, {"date": "2026-06-17", "close": 5.01, "volume": 14153.0}, {"date": "2026-06-18", "close": 4.76, "volume": 15400.0}, {"date": "2026-06-22", "close": 5.18, "volume": 14131.0}, {"date": "2026-06-23", "close": 5.31, "volume": 12190.0}, {"date": "2026-06-24", "close": 6.27, "volume": 58077.0}, {"date": "2026-06-25", "close": 4.3, "volume": 483117.0}, {"date": "2026-06-26", "close": 4.99, "volume": 158731.0}, {"date": "2026-06-29", "close": 5.0, "volume": 19970.0}, {"date": "2026-06-30", "close": 5.33, "volume": 23404.0}, {"date": "2026-07-01", "close": 5.04, "volume": 7696.0}, {"date": "2026-07-02", "close": 4.72, "volume": 12917.0}, {"date": "2026-07-06", "close": 4.79, "volume": 26475.0}, {"date": "2026-07-07", "close": 4.95, "volume": 10182.0}, {"date": "2026-07-08", "close": 4.76, "volume": 23352.0}, {"date": "2026-07-09", "close": 5.49, "volume": 114695.0}, {"date": "2026-07-10", "close": 5.61, "volume": 53354.0}, {"date": "2026-07-13", "close": 5.5, "volume": 24487.0}, {"date": "2026-07-14", "close": 5.54, "volume": 96353.0}, {"date": "2026-07-15", "close": 5.61, "volume": 18255.0}, {"date": "2026-07-16", "close": 5.27, "volume": 27577.0}, {"date": "2026-07-17", "close": 4.99, "volume": 56476.0}, {"date": "2026-07-20", "close": 4.945, "volume": 1994.0}, {"date": "2026-07-21", "close": 5.36, "volume": 23078.0}, {"date": "2026-07-22", "close": 5.61, "volume": 25536.0}, {"date": "2026-07-23", "close": 5.23, "volume": 14417.0}, {"date": "2026-07-24", "close": 4.86, "volume": 7654.0}, {"date": "2026-07-27", "close": 4.78, "volume": 5946.0}, {"date": "2026-07-28", "close": 4.46, "volume": 8299.0}, {"date": "2026-07-29", "close": 4.45, "volume": 16145.0}, {"date": "2026-07-30", "close": 4.33, "volume": 24104.0}, {"date": "2026-07-31", "close": 4.7, "volume": 18673.0}, {"date": "2026-08-03", "close": 4.18, "volume": 28785.0}, {"date": "2026-08-04", "close": 4.22, "volume": 12481.0}, {"date": "2026-08-05", "close": 4.54, "volume": 20244.0}, {"date": "2026-08-06", "close": 4.575, "volume": 4072.0}, {"date": "2026-08-07", "close": 4.6, "volume": 3888.0}, {"date": "2026-08-10", "close": 4.44, "volume": 40710.0}, {"date": "2026-08-11", "close": 4.41, "volume": 8283.0}, {"date": "2026-08-12", "close": 4.47, "volume": 3209.0}, {"date": "2026-08-13", "close": 4.47, "volume": 10321.0}, {"date": "2026-08-14", "close": 4.47, "volume": 52221.0}, {"date": "2026-08-17", "close": 4.49, "volume": 24425.0}, {"date": "2026-08-18", "close": 4.51, "volume": 2146.0}, {"date": "2026-08-19", "close": 4.52, "volume": 15104.0}, {"date": "2026-08-20", "close": 4.585, "volume": 7645.0}, {"date": "2026-08-21", "close": 4.49, "volume": 27441.0}, {"date": "2026-08-24", "close": 4.56, "volume": 7546.0}, {"date": "2026-08-25", "close": 4.75, "volume": 13595.0}, {"date": "2026-08-26", "close": 5.44, "volume": 11423.0}, {"date": "2026-08-27", "close": 5.405, "volume": 9880.0}, {"date": "2026-08-28", "close": 5.005, "volume": 24533.0}, {"date": "2026-08-31", "close": 5.005, "volume": 1167.0}, {"date": "2026-09-01", "close": 5.27, "volume": 396108.0}, {"date": "2026-09-02", "close": 6.46, "volume": 135941.0}, {"date": "2026-09-03", "close": 5.68, "volume": 24535.0}, {"date": "2026-09-04", "close": 6.05, "volume": 20582.0}, {"date": "2026-09-08", "close": 5.905, "volume": 2874.0}, {"date": "2026-09-09", "close": 5.83, "volume": 72144.0}, {"date": "2026-09-10", "close": 5.785, "volume": 77539.0}, {"date": "2026-09-11", "close": 5.62, "volume": 5761.0}, {"date": "2026-09-14", "close": 5.87, "volume": 25547.0}, {"date": "2026-09-15", "close": 5.6, "volume": 33892.0}, {"date": "2026-09-16", "close": 5.3, "volume": 170777.0}, {"date": "2026-09-17", "close": 5.4186, "volume": 77556.0}, {"date": "2026-09-18", "close": 5.5, "volume": 17842.0}], "refreshing": true}