{"ticker": "ATXG", "overview": {"cik": "1650101", "ticker": "ATXG", "name": "ADDENTAX GROUP CORP.", "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "sic": "7330", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039156", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001493152-26-039147", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001493152-26-039142", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-18", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-038938", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038442", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-12", "title": "Form 8-K/A", "accession": "0001493152-26-037376", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001493152-26-037287", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035651", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035205", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034814", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-15", "title": "Form 4/A", "accession": "0001493152-26-033271", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001493152-26-033267", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-29", "title": "Annual report", "accession": "0001493152-26-031055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029328", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-029250", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-024976", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024827", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-19", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-024317", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024182", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001493152-26-024117", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-30", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-019809", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019345", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001493152-26-016551", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016157", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-09", "title": "Form S-8 POS", "accession": "0001493152-26-015940", "price_sensitive": false}]}, "description": "ADDENTAX GROUP CORP. trades as ATXG on the NASDAQ and is registered in the United States, classified under Services-Mailing, Reproduction, Commercial Art & Photography (SIC 7330). Privy Trades holds 27 insider filings for the company, from February 2025 to August 2026. Across those, 3 insiders disclosed 7 open-market purchases totalling $1.14M against 1 sale totalling $12.01K. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 1135345.9014, "sell_n": 1, "sell_sum": 12009.4, "net": 1123336.5014000002, "insiders": 3, "first_date": "2025-02-04", "last_date": "2026-08-18"}, "metrics": {"ticker": "ATXG", "has_prices": true, "as_of": "2026-09-18", "last": 3.5, "prev_close": 3.68, "change": -0.18000000000000016, "change_pct": -0.04891304347826091, "session_volume": 1140.0, "vwap_5": 3.6919238900634253, "vwap_20": 3.677536976611298, "vwap_60": 3.7164447460906658, "vwap_250": 6.262071230282891, "high_52w": 7.8821, "low_52w": 2.95, "avg_volume_20": 6639.45, "sessions": 400, "market_cap": {"value": 3610022.5, "shares": 1031435.0, "as_of": "2026-06-29", "form": "10-K", "stale": false}}, "trades": [{"id": "13DG-0001493152-26-039379", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 10.7% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039379-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039388", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "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": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. moves to a 6.55% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039388-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039382", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 11.88% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039382-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039385", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 11.88% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039385-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039391", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. moves to a 6.96% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039391-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001493152-26-039156", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Zhiwang Hong", "who_key": "HONG ZHIWANG", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1050000.0, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "$1.1M bet: A board member buys ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1776189/000149315226039156/0001493152-26-039156-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001493152-26-038938", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 10.3% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-038938-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001493152-26-029250", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "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": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. moves to a 9.71% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-029250-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-15", "mins": 202485}, {"id": "13DG-0001493152-26-024317", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 13.81% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-024317-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001493152-26-024976", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Rui Wu", "who_key": "Wu Rui", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "C-suite exec files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315226024976/0001493152-26-024976-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001493152-26-019809", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 7.75% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-019809-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0001493152-26-016157", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Rui Wu", "who_key": "Wu Rui", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "C-suite exec files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315226016157/0001493152-26-016157-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}, {"id": "0001493152-26-033267", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Zhida Hong", "who_key": "Hong Zhida", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315226033267/0001493152-26-033267-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}, {"id": "0001493152-26-033271", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Zhida Hong", "who_key": "Hong Zhida", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315226033271/0001493152-26-033271-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}, {"id": "0001493152-25-024186", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12009.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "Director sells $12K of ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225024186/0001493152-25-024186-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605685}, {"id": "0001641172-25-023474", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "Director files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000164117225023474/0001641172-25-023474-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646005}, {"id": "0001641172-25-023477", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000164117225023477/0001641172-25-023477-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646005}, {"id": "0001641172-25-023475", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Jiangping Xiao", "who_key": "XIAO JIANGPING", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "Director files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000164117225023475/0001641172-25-023475-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646005}, {"id": "0001641172-25-023473", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Huang Chao", "who_key": "Chao Huang", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CFO files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000164117225023473/0001641172-25-023473-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646005}, {"id": "0001641172-25-023476", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Li Weilin", "who_key": "Weilin Li", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "Director files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000164117225023476/0001641172-25-023476-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646005}, {"id": "0001641172-25-023478", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhiwang", "who_key": "Zhiwang Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "Director files routine paperwork on ATXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000164117225023478/0001641172-25-023478-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646005}, {"id": "0001493152-25-006611", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29336.9, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO buys $29K of ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225006611/0001493152-25-006611-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903765}, {"id": "0001493152-25-006024", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6516.6, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO buys $7K of ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225006024/0001493152-25-006024-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906645}, {"id": "0001493152-25-005530", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10304.73, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO loads up: $10K into ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005530/0001493152-25-005530-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912405}, {"id": "0001493152-25-005520", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 182.9, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO loads up: $182 into ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005520/0001493152-25-005520-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913845}, {"id": "0001493152-25-005475", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 38378.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO buys $38K of ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005475/0001493152-25-005475-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915285}, {"id": "0001493152-25-005417", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 626.7714, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO loads up: $626 into ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005417/0001493152-25-005417-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916725}], "recent_buys": [{"id": "0001493152-26-039156", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Zhiwang Hong", "who_key": "HONG ZHIWANG", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1050000.0, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "$1.1M bet: A board member buys ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1776189/000149315226039156/0001493152-26-039156-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001493152-25-006611", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29336.9, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO buys $29K of ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225006611/0001493152-25-006611-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903765}, {"id": "0001493152-25-006024", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6516.6, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO buys $7K of ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225006024/0001493152-25-006024-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906645}, {"id": "0001493152-25-005530", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10304.73, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO loads up: $10K into ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005530/0001493152-25-005530-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912405}, {"id": "0001493152-25-005520", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 182.9, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO loads up: $182 into ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005520/0001493152-25-005520-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913845}, {"id": "0001493152-25-005475", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 38378.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO buys $38K of ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005475/0001493152-25-005475-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915285}, {"id": "0001493152-25-005417", "src": "INSIDERS", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 626.7714, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "CEO loads up: $626 into ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005417/0001493152-25-005417-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916725}], "institutional": [{"id": "13DG-0001493152-26-039379", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 10.7% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039379-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039388", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "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": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. moves to a 6.55% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039388-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039382", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 11.88% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039382-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039385", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 11.88% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039385-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-039391", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. moves to a 6.96% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-039391-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001493152-26-038938", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 10.3% passive stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-038938-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001493152-26-029250", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "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": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. moves to a 9.71% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-029250-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-15", "mins": 202485}, {"id": "13DG-0001493152-26-024317", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 13.81% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-024317-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "13DG-0001493152-26-019809", "src": "13DG", "ticker": "ATXG", "cik": "1650101", "company": "ADDENTAX GROUP CORP.", "company_raw": "ADDENTAX GROUP CORP.", "who": "Addentax Group Corp.", "who_key": "ADDENTAX GROUP CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Mailing, Reproduction, Commercial Art & Photography", "country": "United States", "headline": "ADDENTAX GROUP CORP. takes a 7.75% activist stake in ATXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/0001493152-26-019809-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}], "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": "Addentax Group Corp. - Common Stock", "new_value": "ADDENTAX GROUP CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650101", "applied": 1, "detected_at": "2026-09-10T10:06:04.079829"}]}, "key_people": [{"who": "Zhiwang Hong", "who_key": "HONG ZHIWANG", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1050000.0, "sold": 0, "net": 1050000.0, "trades": 1, "top_score": 66.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1050000.0, "date": "2026-08-18", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1776189/000149315226039156/0001493152-26-039156-index.htm"}], "latest": {"action": "BUY", "amount": 1050000.0, "date": "2026-08-18", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1776189/000149315226039156/0001493152-26-039156-index.htm"}}, {"who": "Hong Zhida", "who_key": "Zhida Hong", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 85345.9014, "sold": 0, "net": 85345.9014, "trades": 6, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 29336.9, "date": "2025-02-13", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225006611/0001493152-25-006611-index.htm"}, {"action": "BUY", "amount": 6516.6, "date": "2025-02-11", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225006024/0001493152-25-006024-index.htm"}, {"action": "BUY", "amount": 10304.73, "date": "2025-02-07", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005530/0001493152-25-005530-index.htm"}, {"action": "BUY", "amount": 182.9, "date": "2025-02-06", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005520/0001493152-25-005520-index.htm"}, {"action": "BUY", "amount": 38378.0, "date": "2025-02-05", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005475/0001493152-25-005475-index.htm"}, {"action": "BUY", "amount": 626.7714, "date": "2025-02-04", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225005417/0001493152-25-005417-index.htm"}], "latest": {"action": "BUY", "amount": 29336.9, "date": "2025-02-13", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225006611/0001493152-25-006611-index.htm"}}, {"who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12009.4, "net": -12009.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12009.4, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225024186/0001493152-25-024186-index.htm"}], "latest": {"action": "SELL", "amount": 12009.4, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1650101/000149315225024186/0001493152-25-024186-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 1050000.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039156", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001493152-26-039147", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001493152-26-039142", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-18", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-038938", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038442", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-12", "title": "Form 8-K/A", "accession": "0001493152-26-037376", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001493152-26-037287", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035651", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035205", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034814", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-15", "title": "Form 4/A", "accession": "0001493152-26-033271", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001493152-26-033267", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-29", "title": "Annual report", "accession": "0001493152-26-031055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029328", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-029250", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-024976", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024827", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-19", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-024317", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024182", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001493152-26-024117", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-30", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-019809", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019345", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001493152-26-016551", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016157", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-09", "title": "Form S-8 POS", "accession": "0001493152-26-015940", "price_sensitive": false}], "performance": {"ticker": "ATXG", "has_prices": true, "summary": {"n": 7, "avg": -0.6518742753811277, "win_rate": 0.0, "best": -0.1271820448877805, "worst": -0.7859222469600959, "as_of": "2026-09-18"}, "buys": [{"who": "HONG ZHIWANG", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1050000.0, "date": "2026-08-18", "score": 66.3, "ref_price": 4.01, "return": -0.1271820448877805}, {"who": "Zhida Hong", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 29336.9, "date": "2025-02-13", "score": 43.8, "ref_price": 15.5992, "return": -0.7756295194625366}, {"who": "Zhida Hong", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6516.6, "date": "2025-02-11", "score": 35.7, "ref_price": 16.3492, "return": -0.7859222469600959}, {"who": "Zhida Hong", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 10304.73, "date": "2025-02-07", "score": 38.4, "ref_price": 15.4492, "return": -0.7734510524816819}, {"who": "Zhida Hong", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 182.9, "date": "2025-02-06", "score": 25.9, "ref_price": 13.0493, "return": -0.7317863793460185}, {"who": "Zhida Hong", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 38378.0, "date": "2025-02-05", "score": 45.1, "ref_price": 11.6994, "return": -0.700839359283382}, {"who": "Zhida Hong", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 626.7714, "date": "2025-02-04", "score": 27.6, "ref_price": 10.552, "return": -0.6683093252463987}]}, "price_series": [{"date": "2019-03-05", "close": 13461.8269, "volume": null}, {"date": "2019-03-06", "close": 13461.8269, "volume": null}, {"date": "2019-03-07", "close": 13461.8269, "volume": null}, {"date": "2019-03-08", "close": 13461.8269, "volume": null}, {"date": "2019-03-11", "close": 13461.8269, "volume": null}, {"date": "2019-03-12", "close": 13461.8269, "volume": null}, {"date": "2019-03-13", "close": 13461.8269, "volume": null}, {"date": "2019-03-14", "close": 13461.8269, "volume": null}, {"date": "2019-03-15", "close": 13461.8269, "volume": null}, {"date": "2019-03-18", "close": 13461.8269, "volume": null}, {"date": "2019-03-19", "close": 13461.8269, "volume": null}, {"date": "2019-03-20", "close": 13461.8269, "volume": null}, {"date": "2019-03-21", "close": 13461.8269, "volume": null}, {"date": "2019-03-22", "close": 13461.8269, "volume": null}, {"date": "2019-03-25", "close": 13461.8269, "volume": null}, {"date": "2019-03-26", "close": 13461.8269, "volume": null}, {"date": "2019-03-27", "close": 13461.8269, "volume": null}, {"date": "2019-03-28", "close": 13461.8269, "volume": null}, {"date": "2019-03-29", "close": 13461.8269, "volume": null}, {"date": "2019-04-01", "close": 13461.8269, "volume": null}, {"date": "2019-04-02", "close": 13461.8269, "volume": null}, {"date": "2019-04-03", "close": 13461.8269, "volume": null}, {"date": "2019-04-04", "close": 13461.8269, "volume": null}, {"date": "2019-04-05", "close": 13461.8269, "volume": null}, {"date": "2019-04-08", "close": 13461.8269, "volume": null}, {"date": "2019-04-09", "close": 13461.8269, "volume": null}, {"date": "2019-04-10", "close": 13461.8269, "volume": null}, {"date": "2019-04-11", "close": 13461.8269, "volume": null}, {"date": "2019-04-12", "close": 13461.8269, "volume": null}, {"date": "2019-04-15", "close": 13461.8269, "volume": null}, {"date": "2019-04-16", "close": 13461.8269, "volume": null}, {"date": "2019-04-17", "close": 13461.8269, "volume": null}, {"date": "2019-04-18", "close": 13461.8269, "volume": null}, {"date": "2019-04-22", "close": 13461.8269, "volume": null}, {"date": "2019-04-23", "close": 13461.8269, "volume": null}, {"date": "2019-04-24", "close": 13461.8269, "volume": null}, {"date": "2019-04-25", "close": 13461.8269, "volume": null}, {"date": "2019-04-26", "close": 13461.8269, "volume": null}, {"date": "2019-04-29", "close": 13461.8269, "volume": null}, {"date": "2019-04-30", "close": 13461.8269, "volume": null}, {"date": "2019-05-01", "close": 13461.8269, "volume": null}, {"date": "2019-05-02", "close": 13461.8269, "volume": null}, {"date": "2019-05-03", "close": 13461.8269, "volume": null}, {"date": "2019-05-06", "close": 13461.8269, "volume": null}, {"date": "2019-05-07", "close": 13461.8269, "volume": null}, {"date": "2019-05-08", "close": 13461.8269, "volume": null}, {"date": "2019-05-09", "close": 13461.8269, "volume": null}, {"date": "2019-05-10", "close": 13461.8269, "volume": null}, {"date": "2019-05-13", "close": 13461.8269, "volume": null}, {"date": "2019-05-14", "close": 13461.8269, "volume": null}, {"date": "2019-05-15", "close": 13461.8269, "volume": null}, {"date": "2019-05-16", "close": 13461.8269, "volume": null}, {"date": "2019-05-17", "close": 13461.8269, "volume": null}, {"date": "2019-05-20", "close": 13461.8269, "volume": null}, {"date": "2019-05-21", "close": 13461.8269, "volume": null}, {"date": "2019-05-22", "close": 13461.8269, "volume": null}, {"date": "2019-05-23", "close": 13461.8269, "volume": null}, {"date": "2019-05-24", "close": 13461.8269, "volume": null}, {"date": "2019-05-28", "close": 13461.8269, "volume": null}, {"date": "2019-05-29", "close": 13461.8269, "volume": null}, {"date": "2019-05-30", "close": 13461.8269, "volume": null}, {"date": "2019-05-31", "close": 13461.8269, "volume": null}, {"date": "2019-06-03", "close": 13461.8269, "volume": null}, {"date": "2019-06-04", "close": 13461.8269, "volume": null}, {"date": "2019-06-05", "close": 13461.8269, "volume": null}, {"date": "2019-06-06", "close": 13461.8269, "volume": null}, {"date": "2019-06-07", "close": 13461.8269, "volume": null}, {"date": "2019-06-10", "close": 13461.8269, "volume": null}, {"date": "2019-06-11", "close": 13461.8269, "volume": null}, {"date": "2019-06-12", "close": 13461.8269, "volume": null}, {"date": "2019-06-13", "close": 13461.8269, "volume": null}, {"date": "2019-06-14", "close": 13461.8269, "volume": null}, {"date": "2019-06-17", "close": 13461.8269, "volume": null}, {"date": "2019-06-18", "close": 13461.8269, "volume": null}, {"date": "2019-06-19", "close": 13461.8269, "volume": null}, {"date": "2019-06-20", "close": 13461.8269, "volume": null}, {"date": "2019-06-21", "close": 13461.8269, "volume": null}, {"date": "2019-06-24", "close": 13461.8269, "volume": null}, {"date": "2019-06-25", "close": 13461.8269, "volume": null}, {"date": "2019-06-26", "close": 13461.8269, "volume": null}, {"date": "2019-06-27", "close": 13461.8269, "volume": null}, {"date": "2019-06-28", "close": 13461.8269, "volume": null}, {"date": "2019-07-01", "close": 13461.8269, "volume": null}, {"date": "2019-07-02", "close": 13461.8269, "volume": null}, {"date": "2019-07-03", "close": 13461.8269, "volume": null}, {"date": "2019-07-05", "close": 13461.8269, "volume": null}, {"date": "2019-07-08", "close": 13461.8269, "volume": null}, {"date": "2019-07-09", "close": 13461.8269, "volume": null}, {"date": "2019-07-10", "close": 13461.8269, "volume": null}, {"date": "2019-07-11", "close": 13461.8269, "volume": null}, {"date": "2019-07-12", "close": 13461.8269, "volume": null}, {"date": "2019-07-15", "close": 13461.8269, "volume": null}, {"date": "2019-07-16", "close": 13461.8269, "volume": null}, {"date": "2019-07-17", "close": 13461.8269, "volume": null}, {"date": "2019-07-18", "close": 13461.8269, "volume": null}, {"date": "2019-07-19", "close": 13461.8269, "volume": null}, {"date": "2019-07-22", "close": 13461.8269, "volume": null}, {"date": "2019-07-23", "close": 13461.8269, "volume": null}, {"date": "2019-07-24", "close": 13461.8269, "volume": null}, {"date": "2019-07-25", "close": 13461.8269, "volume": null}, {"date": "2019-07-26", "close": 13461.8269, "volume": null}, {"date": "2019-07-29", "close": 13461.8269, "volume": null}, {"date": "2019-07-30", "close": 13461.8269, "volume": null}, {"date": "2019-07-31", "close": 13461.8269, "volume": null}, {"date": "2019-08-01", "close": 13461.8269, "volume": null}, {"date": "2019-08-02", "close": 13461.8269, "volume": null}, {"date": "2019-08-05", "close": 13461.8269, "volume": null}, {"date": "2019-08-06", "close": 13461.8269, "volume": null}, {"date": "2019-08-07", "close": 13461.8269, "volume": null}, {"date": "2019-08-08", "close": 13461.8269, "volume": null}, {"date": "2019-08-09", "close": 13461.8269, "volume": null}, {"date": "2019-08-12", "close": 13461.8269, "volume": null}, {"date": "2019-08-13", "close": 13461.8269, "volume": null}, {"date": "2019-08-14", "close": 13461.8269, "volume": null}, {"date": "2019-08-15", "close": 13461.8269, "volume": null}, {"date": "2019-08-16", "close": 13461.8269, "volume": null}, {"date": "2019-08-19", "close": 13461.8269, "volume": null}, {"date": "2019-08-20", "close": 13461.8269, "volume": null}, {"date": "2019-08-21", "close": 13461.8269, "volume": null}, {"date": "2019-08-22", "close": 13461.8269, "volume": null}, {"date": "2019-08-23", "close": 13461.8269, "volume": null}, {"date": "2019-08-26", "close": 13461.8269, "volume": null}, {"date": "2019-08-27", "close": 13461.8269, "volume": null}, {"date": "2019-08-28", "close": 13461.8269, "volume": null}, {"date": "2019-08-29", "close": 13461.8269, "volume": null}, {"date": "2019-08-30", "close": 13461.8269, "volume": null}, {"date": "2019-09-03", "close": 13461.8269, "volume": null}, {"date": "2019-09-04", "close": 13461.8269, "volume": null}, {"date": "2019-09-05", "close": 13461.8269, "volume": null}, {"date": "2019-09-06", "close": 13461.8269, "volume": null}, {"date": "2019-09-09", "close": 13461.8269, "volume": null}, {"date": "2019-09-10", "close": 13461.8269, "volume": null}, {"date": "2019-09-11", "close": 13461.8269, "volume": null}, {"date": "2019-09-12", "close": 13461.8269, "volume": null}, {"date": "2019-09-13", "close": 13461.8269, "volume": null}, {"date": "2019-09-16", "close": 13461.8269, "volume": null}, {"date": "2019-09-17", "close": 13461.8269, "volume": null}, {"date": "2019-09-18", "close": 13461.8269, "volume": null}, {"date": "2019-09-19", "close": 13461.8269, "volume": null}, {"date": "2019-09-20", "close": 13461.8269, "volume": null}, {"date": "2019-09-23", "close": 13461.8269, "volume": null}, {"date": "2019-09-24", "close": 13461.8269, "volume": null}, {"date": "2019-09-25", "close": 13461.8269, "volume": null}, {"date": "2019-09-26", "close": 13461.8269, "volume": null}, {"date": "2019-09-27", "close": 13461.8269, "volume": null}, {"date": "2019-09-30", "close": 13461.8269, "volume": null}, {"date": "2019-10-01", "close": 13461.8269, "volume": null}, {"date": "2019-10-02", "close": 13461.8269, "volume": null}, {"date": "2019-10-03", "close": 13461.8269, "volume": null}, {"date": "2019-10-04", "close": 13461.8269, "volume": null}, {"date": "2019-10-07", "close": 13461.8269, "volume": null}, {"date": "2019-10-08", "close": 13461.8269, "volume": null}, {"date": "2019-10-09", "close": 13461.8269, "volume": null}, {"date": "2019-10-10", "close": 13461.8269, "volume": null}, {"date": "2019-10-11", "close": 13461.8269, "volume": null}, {"date": "2019-10-14", "close": 13461.8269, "volume": null}, {"date": "2019-10-15", "close": 13461.8269, "volume": null}, {"date": "2019-10-16", "close": 13461.8269, "volume": null}, {"date": "2019-10-17", "close": 13461.8269, "volume": null}, {"date": "2019-10-18", "close": 13461.8269, "volume": null}, {"date": "2019-10-21", "close": 13461.8269, "volume": null}, {"date": "2019-10-22", "close": 13461.8269, "volume": null}, {"date": "2019-10-23", "close": 13461.8269, "volume": null}, {"date": "2019-10-24", "close": 13461.8269, "volume": null}, {"date": "2019-10-25", "close": 13461.8269, "volume": null}, {"date": "2019-10-28", "close": 13461.8269, "volume": null}, {"date": "2019-10-29", "close": 13461.8269, "volume": null}, {"date": "2019-10-30", "close": 13461.8269, "volume": null}, {"date": "2019-10-31", "close": 13461.8269, "volume": null}, {"date": "2019-11-01", "close": 13461.8269, "volume": null}, {"date": "2019-11-04", "close": 13461.8269, "volume": null}, {"date": "2019-11-05", "close": 13461.8269, "volume": null}, {"date": "2019-11-06", "close": 13461.8269, "volume": null}, {"date": "2019-11-07", "close": 13461.8269, "volume": null}, {"date": "2019-11-08", "close": 13461.8269, "volume": null}, {"date": "2019-11-11", "close": 13461.8269, "volume": null}, {"date": "2019-11-12", "close": 13461.8269, "volume": null}, {"date": "2019-11-13", "close": 13461.8269, "volume": null}, {"date": "2019-11-14", "close": 13461.8269, "volume": null}, {"date": "2019-11-15", "close": 13461.8269, "volume": null}, {"date": "2019-11-18", "close": 13461.8269, "volume": null}, {"date": "2019-11-19", "close": 13461.8269, "volume": null}, {"date": "2019-11-20", "close": 13461.8269, "volume": null}, {"date": "2019-11-21", "close": 13461.8269, "volume": null}, {"date": "2019-11-22", "close": 13461.8269, "volume": null}, {"date": "2019-11-25", "close": 13461.8269, "volume": null}, {"date": "2019-11-26", "close": 13461.8269, "volume": null}, {"date": "2019-11-27", "close": 13461.8269, "volume": null}, {"date": "2019-11-29", "close": 13461.8269, "volume": null}, {"date": "2019-12-02", "close": 13461.8269, "volume": null}, {"date": "2019-12-03", "close": 13461.8269, "volume": null}, {"date": "2019-12-04", "close": 13461.8269, "volume": null}, {"date": "2019-12-05", "close": 13461.8269, "volume": null}, {"date": "2019-12-06", "close": 13461.8269, "volume": null}, {"date": "2019-12-09", "close": 13461.8269, "volume": null}, {"date": "2019-12-10", "close": 13461.8269, "volume": null}, {"date": "2019-12-11", "close": 13461.8269, "volume": null}, {"date": "2019-12-12", "close": 13461.8269, "volume": null}, {"date": "2019-12-13", "close": 13461.8269, "volume": null}, {"date": "2019-12-16", "close": 13461.8269, "volume": null}, {"date": "2019-12-17", "close": 13461.8269, "volume": null}, {"date": "2019-12-18", "close": 13461.8269, "volume": null}, {"date": "2019-12-19", "close": 13461.8269, "volume": null}, {"date": "2019-12-20", "close": 13461.8269, "volume": null}, {"date": "2019-12-23", "close": 13461.8269, "volume": null}, {"date": "2019-12-24", "close": 13461.8269, "volume": null}, {"date": "2019-12-26", "close": 13461.8269, "volume": null}, {"date": "2019-12-27", "close": 13461.8269, "volume": null}, {"date": "2019-12-30", "close": 13461.8269, "volume": null}, {"date": "2019-12-31", "close": 13461.8269, "volume": null}, {"date": "2020-01-02", "close": 13461.8269, "volume": null}, {"date": "2020-01-03", "close": 13461.8269, "volume": null}, {"date": "2020-01-06", "close": 13461.8269, "volume": null}, {"date": "2020-01-07", "close": 13461.8269, "volume": null}, {"date": "2020-01-08", "close": 13461.8269, "volume": null}, {"date": "2020-01-09", "close": 13461.8269, "volume": null}, {"date": "2020-01-10", "close": 13461.8269, "volume": null}, {"date": "2020-01-13", "close": 13461.8269, "volume": null}, {"date": "2020-01-14", "close": 13461.8269, "volume": null}, {"date": "2020-01-15", "close": 13461.8269, "volume": null}, {"date": "2020-01-16", "close": 13461.8269, "volume": null}, {"date": "2020-01-17", "close": 13461.8269, "volume": null}, {"date": "2020-01-21", "close": 13461.8269, "volume": null}, {"date": "2020-01-22", "close": 13461.8269, "volume": null}, {"date": "2020-01-23", "close": 13461.8269, "volume": null}, {"date": "2020-01-24", "close": 13461.8269, "volume": null}, {"date": "2020-01-27", "close": 13461.8269, "volume": null}, {"date": "2020-01-28", "close": 13461.8269, "volume": null}, {"date": "2020-01-29", "close": 13461.8269, "volume": null}, {"date": "2020-01-30", "close": 13461.8269, "volume": null}, {"date": "2020-01-31", "close": 13461.8269, "volume": null}, {"date": "2020-02-03", "close": 13461.8269, "volume": null}, {"date": "2020-02-04", "close": 13461.8269, "volume": null}, {"date": "2020-02-05", "close": 13461.8269, "volume": null}, {"date": "2020-02-06", "close": 13461.8269, "volume": null}, {"date": "2020-02-07", "close": 13461.8269, "volume": null}, {"date": "2020-02-10", "close": 13461.8269, "volume": null}, {"date": "2020-02-11", "close": 13461.8269, "volume": null}, {"date": "2020-02-12", "close": 13461.8269, "volume": null}, {"date": "2020-02-13", "close": 13461.8269, "volume": null}, {"date": "2020-02-14", "close": 13461.8269, "volume": null}, {"date": "2020-02-18", "close": 13461.8269, "volume": null}, {"date": "2020-02-19", "close": 13461.8269, "volume": null}, {"date": "2020-02-20", "close": 13461.8269, "volume": null}, {"date": "2020-02-21", "close": 13461.8269, "volume": null}, {"date": "2020-02-24", "close": 13461.8269, "volume": null}, {"date": "2020-02-25", "close": 13461.8269, "volume": null}, {"date": "2020-02-26", "close": 13461.8269, "volume": null}, {"date": "2020-02-27", "close": 13461.8269, "volume": null}, {"date": "2020-02-28", "close": 13461.8269, "volume": null}, {"date": "2020-03-02", "close": 13461.8269, "volume": null}, {"date": "2020-03-03", "close": 13461.8269, "volume": null}, {"date": "2020-03-04", "close": 13461.8269, "volume": null}, {"date": "2020-03-05", "close": 13461.8269, "volume": null}, {"date": "2020-03-06", "close": 13461.8269, "volume": null}, {"date": "2020-03-09", "close": 13461.8269, "volume": null}, {"date": "2020-03-10", "close": 13461.8269, "volume": null}, {"date": "2020-03-11", "close": 13461.8269, "volume": null}, {"date": "2020-03-12", "close": 13461.8269, "volume": null}, {"date": "2020-03-13", "close": 13461.8269, "volume": null}, {"date": "2020-03-16", "close": 13461.8269, "volume": null}, {"date": "2020-03-17", "close": 13461.8269, "volume": null}, {"date": "2020-03-18", "close": 13461.8269, "volume": null}, {"date": "2020-03-19", "close": 13461.8269, "volume": null}, {"date": "2020-03-20", "close": 13461.8269, "volume": null}, {"date": "2020-03-23", "close": 13461.8269, "volume": null}, {"date": "2020-03-24", "close": 13461.8269, "volume": null}, {"date": "2020-03-25", "close": 13461.8269, "volume": null}, {"date": "2020-03-26", "close": 13461.8269, "volume": null}, {"date": "2020-03-27", "close": 13461.8269, "volume": null}, {"date": "2020-03-30", "close": 13461.8269, "volume": null}, {"date": "2020-03-31", "close": 13461.8269, "volume": null}, {"date": "2020-04-01", "close": 1049.9475, "volume": 1.0}, {"date": "2020-04-02", "close": 1049.9475, "volume": null}, {"date": "2020-04-03", "close": 1049.9475, "volume": null}, {"date": "2020-04-06", "close": 1049.9475, "volume": null}, {"date": "2020-04-07", "close": 1049.9475, "volume": null}, {"date": "2020-04-08", "close": 1049.9475, "volume": null}, {"date": "2020-04-09", "close": 1049.9475, "volume": null}, {"date": "2020-04-13", "close": 1049.9475, "volume": null}, {"date": "2020-04-14", "close": 1049.9475, "volume": null}, {"date": "2020-04-15", "close": 1049.9475, "volume": null}, {"date": "2020-04-16", "close": 1049.9475, "volume": null}, {"date": "2020-04-17", "close": 1049.9475, "volume": null}, {"date": "2020-04-20", "close": 1049.9475, "volume": null}, {"date": "2020-04-21", "close": 1049.9475, "volume": null}, {"date": "2020-04-22", "close": 1049.9475, "volume": null}, {"date": "2020-04-23", "close": 1049.9475, "volume": null}, {"date": "2020-04-24", "close": 1049.9475, "volume": null}, {"date": "2020-04-27", "close": 1049.9475, "volume": null}, {"date": "2020-04-28", "close": 1049.9475, "volume": null}, {"date": "2020-04-29", "close": 1049.9475, "volume": null}, {"date": "2020-04-30", "close": 1049.9475, "volume": null}, {"date": "2020-05-01", "close": 1049.9475, "volume": null}, {"date": "2020-05-04", "close": 1049.9475, "volume": null}, {"date": "2020-05-05", "close": 1049.9475, "volume": null}, {"date": "2020-05-06", "close": 1049.9475, "volume": null}, {"date": "2020-05-07", "close": 1049.9475, "volume": null}, {"date": "2020-05-08", "close": 1049.9475, "volume": null}, {"date": "2020-05-11", "close": 1049.9475, "volume": null}, {"date": "2020-05-12", "close": 1049.9475, "volume": null}, {"date": "2020-05-13", "close": 1049.9475, "volume": null}, {"date": "2020-05-14", "close": 1049.9475, "volume": null}, {"date": "2020-05-15", "close": 1049.9475, "volume": null}, {"date": "2020-05-18", "close": 1049.9475, "volume": null}, {"date": "2020-05-19", "close": 1049.9475, "volume": null}, {"date": "2020-05-20", "close": 1049.9475, "volume": null}, {"date": "2020-05-21", "close": 1049.9475, "volume": null}, {"date": "2020-05-22", "close": 1049.9475, "volume": null}, {"date": "2020-05-26", "close": 1049.9475, "volume": null}, {"date": "2020-05-27", "close": 1049.9475, "volume": null}, {"date": "2020-05-28", "close": 1049.9475, "volume": null}, {"date": "2020-05-29", "close": 1049.9475, "volume": null}, {"date": "2020-06-01", "close": 1049.9475, "volume": null}, {"date": "2020-06-02", "close": 1049.9475, "volume": null}, {"date": "2020-06-03", "close": 1049.9475, "volume": null}, {"date": "2020-06-04", "close": 1049.9475, "volume": null}, {"date": "2020-06-05", "close": 1049.9475, "volume": null}, {"date": "2020-06-08", "close": 1049.9475, "volume": null}, {"date": "2020-06-09", "close": 1049.9475, "volume": null}, {"date": "2020-06-10", "close": 1049.9475, "volume": null}, {"date": "2020-06-11", "close": 1049.9475, "volume": null}, {"date": "2020-06-12", "close": 1049.9475, "volume": null}, {"date": "2020-06-15", "close": 1049.9475, "volume": null}, {"date": "2020-06-16", "close": 1049.9475, "volume": null}, {"date": "2020-06-17", "close": 1049.9475, "volume": null}, {"date": "2020-06-18", "close": 1049.9475, "volume": null}, {"date": "2020-06-19", "close": 1049.9475, "volume": null}, {"date": "2020-06-22", "close": 1049.9475, "volume": null}, {"date": "2020-06-23", "close": 1049.9475, "volume": null}, {"date": "2020-06-24", "close": 1049.9475, "volume": null}, {"date": "2020-06-25", "close": 1049.9475, "volume": null}, {"date": "2020-06-26", "close": 1049.9475, "volume": null}, {"date": "2020-06-29", "close": 1049.9475, "volume": null}, {"date": "2020-06-30", "close": 1049.9475, "volume": null}, {"date": "2020-07-01", "close": 1049.9475, "volume": null}, {"date": "2020-07-02", "close": 1049.9475, "volume": null}, {"date": "2020-07-06", "close": 1049.9475, "volume": null}, {"date": "2020-07-07", "close": 1049.9475, "volume": null}, {"date": "2020-07-08", "close": 1049.9475, "volume": null}, {"date": "2020-07-09", "close": 1049.9475, "volume": null}, {"date": "2020-07-10", "close": 1049.9475, "volume": null}, {"date": "2020-07-13", "close": 1049.9475, "volume": null}, {"date": "2020-07-14", "close": 1049.9475, "volume": null}, {"date": "2020-07-15", "close": 1049.9475, "volume": null}, {"date": "2020-07-16", "close": 1049.9475, "volume": null}, {"date": "2020-07-17", "close": 1049.9475, "volume": null}, {"date": "2020-07-20", "close": 1049.9475, "volume": null}, {"date": "2020-07-21", "close": 1049.9475, "volume": null}, {"date": "2020-07-22", "close": 1049.9475, "volume": null}, {"date": "2020-07-23", "close": 1049.9475, "volume": null}, {"date": "2020-07-24", "close": 1049.9475, "volume": null}, {"date": "2020-07-27", "close": 1049.9475, "volume": null}, {"date": "2020-07-28", "close": 1049.9475, "volume": null}, {"date": "2020-07-29", "close": 1049.9475, "volume": null}, {"date": "2020-07-30", "close": 1049.9475, "volume": null}, {"date": "2020-07-31", "close": 1049.9475, "volume": null}, {"date": "2020-08-03", "close": 1049.9475, "volume": null}, {"date": "2020-08-04", "close": 1049.9475, "volume": null}, {"date": "2020-08-05", "close": 1049.9475, "volume": null}, {"date": "2020-08-06", "close": 1049.9475, "volume": null}, {"date": "2020-08-07", "close": 1049.9475, "volume": null}, {"date": "2020-08-10", "close": 1049.9475, "volume": null}, {"date": "2020-08-11", "close": 1049.9475, "volume": null}, {"date": "2020-08-12", "close": 1049.9475, "volume": null}, {"date": "2020-08-13", "close": 1049.9475, "volume": null}, {"date": "2020-08-14", "close": 1049.9475, "volume": null}, {"date": "2020-08-17", "close": 1049.9475, "volume": null}, {"date": "2020-08-18", "close": 1049.9475, "volume": null}, {"date": "2020-08-19", "close": 1049.9475, "volume": null}, {"date": "2020-08-20", "close": 1049.9475, "volume": null}, {"date": "2020-08-21", "close": 1049.9475, "volume": null}, {"date": "2020-08-24", "close": 1049.9475, "volume": null}, {"date": "2020-08-25", "close": 1049.9475, "volume": null}, {"date": "2020-08-26", "close": 1049.9475, "volume": null}, {"date": "2020-08-27", "close": 1049.9475, "volume": null}, {"date": "2020-08-28", "close": 1049.9475, "volume": null}, {"date": "2020-08-31", "close": 1049.9475, "volume": null}, {"date": "2020-09-01", "close": 1049.9475, "volume": null}, {"date": "2020-09-02", "close": 1049.9475, "volume": null}, {"date": "2020-09-03", "close": 1049.9475, "volume": null}, {"date": "2020-09-04", "close": 1049.9475, "volume": null}, {"date": "2020-09-08", "close": 1049.9475, "volume": null}, {"date": "2020-09-09", "close": 1049.9475, "volume": null}, {"date": "2020-09-10", "close": 1049.9475, "volume": null}, {"date": "2020-09-11", "close": 1049.9475, "volume": null}, {"date": "2020-09-14", "close": 1049.9475, "volume": null}, {"date": "2020-09-15", "close": 1049.9475, "volume": null}, {"date": "2020-09-16", "close": 1049.9475, "volume": null}, {"date": "2020-09-17", "close": 1049.9475, "volume": null}, {"date": "2020-09-18", "close": 1049.9475, "volume": null}, {"date": "2020-09-21", "close": 1049.9475, "volume": null}, {"date": "2020-09-22", "close": 1049.9475, "volume": null}, {"date": "2020-09-23", "close": 1049.9475, "volume": null}, {"date": "2020-09-24", "close": 1049.9475, "volume": null}, {"date": "2020-09-25", "close": 1049.9475, "volume": null}, {"date": "2020-09-28", "close": 1049.9475, "volume": null}, {"date": "2020-09-29", "close": 1049.9475, "volume": null}, {"date": "2020-09-30", "close": 1049.9475, "volume": null}, {"date": "2020-10-01", "close": 1049.9475, "volume": null}, {"date": "2020-10-02", "close": 1049.9475, "volume": null}, {"date": "2020-10-05", "close": 1049.9475, "volume": null}, {"date": "2020-10-06", "close": 1049.9475, "volume": null}, {"date": "2020-10-07", "close": 1049.9475, "volume": null}, {"date": "2020-10-08", "close": 1049.9475, "volume": null}, {"date": "2020-10-09", "close": 1049.9475, "volume": null}, {"date": "2020-10-12", "close": 1049.9475, "volume": null}, {"date": "2020-10-13", "close": 1049.9475, "volume": null}, {"date": "2020-10-14", "close": 1049.9475, "volume": null}, {"date": "2020-10-15", "close": 1049.9475, "volume": null}, {"date": "2020-10-16", "close": 1049.9475, "volume": null}, {"date": "2020-10-19", "close": 1049.9475, "volume": null}, {"date": "2020-10-20", "close": 1049.9475, "volume": null}, {"date": "2020-10-21", "close": 1049.9475, "volume": null}, {"date": "2020-10-22", "close": 1049.9475, "volume": null}, {"date": "2020-10-23", "close": 1049.9475, "volume": null}, {"date": "2020-10-26", "close": 1049.9475, "volume": null}, {"date": "2020-10-27", "close": 1049.9475, "volume": null}, {"date": "2020-10-28", "close": 1049.9475, "volume": null}, {"date": "2020-10-29", "close": 1049.9475, "volume": null}, {"date": "2020-10-30", "close": 1049.9475, "volume": null}, {"date": "2020-11-02", "close": 1049.9475, "volume": null}, {"date": "2020-11-03", "close": 1049.9475, "volume": null}, {"date": "2020-11-04", "close": 1049.9475, "volume": null}, {"date": "2020-11-05", "close": 1049.9475, "volume": null}, {"date": "2020-11-06", "close": 1049.9475, "volume": null}, {"date": "2020-11-09", "close": 1049.9475, "volume": null}, {"date": "2020-11-10", "close": 1049.9475, "volume": null}, {"date": "2020-11-11", "close": 1049.9475, "volume": null}, {"date": "2020-11-12", "close": 1049.9475, "volume": null}, {"date": "2020-11-13", "close": 1049.9475, "volume": null}, {"date": "2020-11-16", "close": 1049.9475, "volume": null}, {"date": "2020-11-17", "close": 1049.9475, "volume": null}, {"date": "2020-11-18", "close": 1049.9475, "volume": null}, {"date": "2020-11-19", "close": 1049.9475, "volume": null}, {"date": "2020-11-20", "close": 1049.9475, "volume": null}, {"date": "2020-11-23", "close": 1049.9475, "volume": null}, {"date": "2020-11-24", "close": 1049.9475, "volume": null}, {"date": "2020-11-25", "close": 1049.9475, "volume": null}, {"date": "2020-11-27", "close": 1049.9475, "volume": null}, {"date": "2020-11-30", "close": 1049.9475, "volume": null}, {"date": "2020-12-01", "close": 1049.9475, "volume": null}, {"date": "2020-12-02", "close": 1049.9475, "volume": null}, {"date": "2020-12-03", "close": 1049.9475, "volume": null}, {"date": "2020-12-04", "close": 1049.9475, "volume": null}, {"date": "2020-12-07", "close": 1049.9475, "volume": null}, {"date": "2020-12-08", "close": 1049.9475, "volume": null}, {"date": "2020-12-09", "close": 1049.9475, "volume": null}, {"date": "2020-12-10", "close": 1049.9475, "volume": null}, {"date": "2020-12-11", "close": 1049.9475, "volume": null}, {"date": "2020-12-14", "close": 1049.9475, "volume": null}, {"date": "2020-12-15", "close": 1049.9475, "volume": null}, {"date": "2020-12-16", "close": 1049.9475, "volume": null}, {"date": "2020-12-17", "close": 1049.9475, "volume": null}, {"date": "2020-12-18", "close": 1049.9475, "volume": null}, {"date": "2020-12-21", "close": 1049.9475, "volume": null}, {"date": "2020-12-22", "close": 1049.9475, "volume": null}, {"date": "2020-12-23", "close": 1049.9475, "volume": null}, {"date": "2020-12-24", "close": 1049.9475, "volume": null}, {"date": "2020-12-28", "close": 1049.9475, "volume": null}, {"date": "2020-12-29", "close": 1049.9475, "volume": null}, {"date": "2020-12-30", "close": 1049.9475, "volume": null}, {"date": "2020-12-31", "close": 1049.9475, "volume": null}, {"date": "2021-01-04", "close": 1049.9475, "volume": null}, {"date": "2021-01-05", "close": 1049.9475, "volume": null}, {"date": "2021-01-06", "close": 1049.9475, "volume": null}, {"date": "2021-01-07", "close": 1049.9475, "volume": null}, {"date": "2021-01-08", "close": 1049.9475, "volume": null}, {"date": "2021-01-11", "close": 1049.9475, "volume": null}, {"date": "2021-01-12", "close": 1049.9475, "volume": null}, {"date": "2021-01-13", "close": 1049.9475, "volume": null}, {"date": "2021-01-14", "close": 1049.9475, "volume": null}, {"date": "2021-01-15", "close": 1049.9475, "volume": null}, {"date": "2021-01-19", "close": 1049.9475, "volume": null}, {"date": "2021-01-20", "close": 1049.9475, "volume": null}, {"date": "2021-01-21", "close": 1049.9475, "volume": null}, {"date": "2021-01-22", "close": 1049.9475, "volume": null}, {"date": "2021-01-25", "close": 1049.9475, "volume": null}, {"date": "2021-01-26", "close": 1049.9475, "volume": null}, {"date": "2021-01-27", "close": 1049.9475, "volume": null}, {"date": "2021-01-28", "close": 1049.9475, "volume": null}, {"date": "2021-01-29", "close": 1049.9475, "volume": null}, {"date": "2021-02-01", "close": 1049.9475, "volume": null}, {"date": "2021-02-02", "close": 1049.9475, "volume": null}, {"date": "2021-02-03", "close": 1049.9475, "volume": null}, {"date": "2021-02-04", "close": 1049.9475, "volume": null}, {"date": "2021-02-05", "close": 1049.9475, "volume": null}, {"date": "2021-02-08", "close": 1049.9475, "volume": null}, {"date": "2021-02-09", "close": 1049.9475, "volume": null}, {"date": "2021-02-10", "close": 1049.9475, "volume": null}, {"date": "2021-02-11", "close": 1049.9475, "volume": null}, {"date": "2021-02-12", "close": 1049.9475, "volume": null}, {"date": "2021-02-16", "close": 1049.9475, "volume": null}, {"date": "2021-02-17", "close": 1049.9475, "volume": null}, {"date": "2021-02-18", "close": 1049.9475, "volume": null}, {"date": "2021-02-19", "close": 1049.9475, "volume": null}, {"date": "2021-02-22", "close": 1049.9475, "volume": null}, {"date": "2021-02-23", "close": 1049.9475, "volume": null}, {"date": "2021-02-24", "close": 1049.9475, "volume": null}, {"date": "2021-02-25", "close": 1049.9475, "volume": null}, {"date": "2021-02-26", "close": 1049.9475, "volume": null}, {"date": "2021-03-01", "close": 1049.9475, "volume": null}, {"date": "2021-03-02", "close": 1049.9475, "volume": null}, {"date": "2021-03-03", "close": 1049.9475, "volume": null}, {"date": "2021-03-04", "close": 1049.9475, "volume": null}, {"date": "2021-03-05", "close": 1049.9475, "volume": null}, {"date": "2021-03-08", "close": 1049.9475, "volume": null}, {"date": "2021-03-09", "close": 1049.9475, "volume": null}, {"date": "2021-03-10", "close": 1049.9475, "volume": null}, {"date": "2021-03-11", "close": 1049.9475, "volume": null}, {"date": "2021-03-12", "close": 1049.9475, "volume": null}, {"date": "2021-03-15", "close": 1049.9475, "volume": null}, {"date": "2021-03-16", "close": 1049.9475, "volume": null}, {"date": "2021-03-17", "close": 1049.9475, "volume": null}, {"date": "2021-03-18", "close": 1049.9475, "volume": null}, {"date": "2021-03-19", "close": 1049.9475, "volume": null}, {"date": "2021-03-22", "close": 1049.9475, "volume": null}, {"date": "2021-03-23", "close": 1049.9475, "volume": null}, {"date": "2021-03-24", "close": 1049.9475, "volume": null}, {"date": "2021-03-25", "close": 1049.9475, "volume": null}, {"date": "2021-03-26", "close": 1049.9475, "volume": null}, {"date": "2021-03-29", "close": 1049.9475, "volume": null}, {"date": "2021-03-30", "close": 1049.9475, "volume": null}, {"date": "2021-03-31", "close": 1049.9475, "volume": null}, {"date": "2021-04-01", "close": 1049.9475, "volume": null}, {"date": "2021-04-05", "close": 1049.9475, "volume": null}, {"date": "2021-04-06", "close": 1049.9475, "volume": null}, {"date": "2021-04-07", "close": 1049.9475, "volume": null}, {"date": "2021-04-08", "close": 1049.9475, "volume": null}, {"date": "2021-04-09", "close": 1124.9438, "volume": 3.0}, {"date": "2021-04-12", "close": 1124.9438, "volume": null}, {"date": "2021-04-13", "close": 1124.9438, "volume": null}, {"date": "2021-04-14", "close": 1124.9438, "volume": null}, {"date": "2021-04-15", "close": 1124.9438, "volume": null}, {"date": "2021-04-16", "close": 1124.9438, "volume": null}, {"date": "2021-04-19", "close": 1124.9438, "volume": null}, {"date": "2021-04-20", "close": 1124.9438, "volume": null}, {"date": "2021-04-21", "close": 1124.9438, "volume": null}, {"date": "2021-04-22", "close": 1124.9438, "volume": null}, {"date": "2021-04-23", "close": 1124.9438, "volume": null}, {"date": "2021-04-26", "close": 1124.9438, "volume": null}, {"date": "2021-04-27", "close": 1124.9438, "volume": null}, {"date": "2021-04-28", "close": 1124.9438, "volume": null}, {"date": "2021-04-29", "close": 1124.9438, "volume": null}, {"date": "2021-04-30", "close": 1124.9438, "volume": null}, {"date": "2021-05-03", "close": 1124.9438, "volume": null}, {"date": "2021-05-04", "close": 1124.9438, "volume": null}, {"date": "2021-05-05", "close": 1124.9438, "volume": null}, {"date": "2021-05-06", "close": 1124.9438, "volume": null}, {"date": "2021-05-07", "close": 1124.9438, "volume": null}, {"date": "2021-05-10", "close": 1124.9438, "volume": null}, {"date": "2021-05-11", "close": 1124.9438, "volume": null}, {"date": "2021-05-12", "close": 1124.9438, "volume": null}, {"date": "2021-05-13", "close": 1124.9438, "volume": null}, {"date": "2021-05-14", "close": 1124.9438, "volume": null}, {"date": "2021-05-17", "close": 1124.9438, "volume": null}, {"date": "2021-05-18", "close": 1124.9438, "volume": null}, {"date": "2021-05-19", "close": 1124.9438, "volume": null}, {"date": "2021-05-20", "close": 1124.9438, "volume": null}, {"date": "2021-05-21", "close": 1124.9438, "volume": null}, {"date": "2021-05-24", "close": 1124.9438, "volume": null}, {"date": "2021-05-25", "close": 1124.9438, "volume": null}, {"date": "2021-05-26", "close": 1124.9438, "volume": null}, {"date": "2021-05-27", "close": 1124.9438, "volume": null}, {"date": "2021-05-28", "close": 1124.9438, "volume": null}, {"date": "2021-06-01", "close": 1124.9438, "volume": null}, {"date": "2021-06-02", "close": 1124.9438, "volume": null}, {"date": "2021-06-03", "close": 1124.9438, "volume": null}, {"date": "2021-06-04", "close": 1124.9438, "volume": null}, {"date": "2021-06-07", "close": 1124.9438, "volume": null}, {"date": "2021-06-08", "close": 1124.9438, "volume": null}, {"date": "2021-06-09", "close": 1124.9438, "volume": null}, {"date": "2021-06-10", "close": 1124.9438, "volume": null}, {"date": "2021-06-11", "close": 1124.9438, "volume": null}, {"date": "2021-06-14", "close": 1124.9438, "volume": null}, {"date": "2021-06-15", "close": 1124.9438, "volume": null}, {"date": "2021-06-16", "close": 1124.9438, "volume": null}, {"date": "2021-06-17", "close": 1124.9438, "volume": null}, {"date": "2021-06-18", "close": 1124.9438, "volume": null}, {"date": "2021-06-21", "close": 1124.9438, "volume": null}, {"date": "2021-06-22", "close": 1124.9438, "volume": null}, {"date": "2021-06-23", "close": 1124.9438, "volume": null}, {"date": "2021-06-24", "close": 1124.9438, "volume": null}, {"date": "2021-06-25", "close": 1124.9438, "volume": null}, {"date": "2021-06-28", "close": 1124.9438, "volume": null}, {"date": "2021-06-29", "close": 1124.9438, "volume": null}, {"date": "2021-06-30", "close": 1124.9438, "volume": null}, {"date": "2021-07-01", "close": 1124.9438, "volume": null}, {"date": "2021-07-02", "close": 1124.9438, "volume": null}, {"date": "2021-07-06", "close": 1124.9438, "volume": null}, {"date": "2021-07-07", "close": 1124.9438, "volume": null}, {"date": "2021-07-08", "close": 1124.9438, "volume": null}, {"date": "2021-07-09", "close": 1124.9438, "volume": null}, {"date": "2021-07-12", "close": 1124.9438, "volume": null}, {"date": "2021-07-13", "close": 1124.9438, "volume": null}, {"date": "2021-07-14", "close": 1124.9438, "volume": null}, {"date": "2021-07-15", "close": 1124.9438, "volume": null}, {"date": "2021-07-16", "close": 1124.9438, "volume": null}, {"date": "2021-07-19", "close": 1124.9438, "volume": null}, {"date": "2021-07-20", "close": 1124.9438, "volume": null}, {"date": "2021-07-21", "close": 1124.9438, "volume": null}, {"date": "2021-07-22", "close": 1124.9438, "volume": null}, {"date": "2021-07-23", "close": 1124.9438, "volume": null}, {"date": "2021-07-26", "close": 1124.9438, "volume": null}, {"date": "2021-07-27", "close": 1124.9438, "volume": null}, {"date": "2021-07-28", "close": 1124.9438, "volume": null}, {"date": "2021-07-29", "close": 1124.9438, "volume": null}, {"date": "2021-07-30", "close": 1124.9438, "volume": null}, {"date": "2021-08-02", "close": 1124.9438, "volume": null}, {"date": "2021-08-03", "close": 1124.9438, "volume": null}, {"date": "2021-08-04", "close": 1124.9438, "volume": null}, {"date": "2021-08-05", "close": 1124.9438, "volume": null}, {"date": "2021-08-06", "close": 1124.9438, "volume": null}, {"date": "2021-08-09", "close": 1124.9438, "volume": null}, {"date": "2021-08-10", "close": 1124.9438, "volume": null}, {"date": "2021-08-11", "close": 1124.9438, "volume": null}, {"date": "2021-08-12", "close": 1124.9438, "volume": null}, {"date": "2021-08-13", "close": 1124.9438, "volume": null}, {"date": "2021-08-16", "close": 1124.9438, "volume": null}, {"date": "2021-08-17", "close": 1124.9438, "volume": null}, {"date": "2021-08-18", "close": 1124.9438, "volume": null}, {"date": "2021-08-19", "close": 1124.9438, "volume": null}, {"date": "2021-08-20", "close": 1124.9438, "volume": null}, {"date": "2021-08-23", "close": 1124.9438, "volume": null}, {"date": "2021-08-24", "close": 1124.9438, "volume": null}, {"date": "2021-08-25", "close": 1124.9438, "volume": null}, {"date": "2021-08-26", "close": 1124.9438, "volume": null}, {"date": "2021-08-27", "close": 1124.9438, "volume": null}, {"date": "2021-08-30", "close": 1124.9438, "volume": null}, {"date": "2021-08-31", "close": 1124.9438, "volume": null}, {"date": "2021-09-01", "close": 1124.9438, "volume": null}, {"date": "2021-09-02", "close": 1124.9438, "volume": null}, {"date": "2021-09-03", "close": 1124.9438, "volume": null}, {"date": "2021-09-07", "close": 1124.9438, "volume": null}, {"date": "2021-09-08", "close": 1124.9438, "volume": null}, {"date": "2021-09-09", "close": 1124.9438, "volume": null}, {"date": "2021-09-10", "close": 1124.9438, "volume": null}, {"date": "2021-09-13", "close": 1124.9438, "volume": null}, {"date": "2021-09-14", "close": 1124.9438, "volume": null}, {"date": "2021-09-15", "close": 1124.9438, "volume": null}, {"date": "2021-09-16", "close": 1124.9438, "volume": null}, {"date": "2021-09-17", "close": 1124.9438, "volume": null}, {"date": "2021-09-20", "close": 1124.9438, "volume": null}, {"date": "2021-09-21", "close": 1124.9438, "volume": null}, {"date": "2021-09-22", "close": 1124.9438, "volume": null}, {"date": "2021-09-23", "close": 1124.9438, "volume": null}, {"date": "2021-09-24", "close": 1124.9438, "volume": null}, {"date": "2021-09-27", "close": 1124.9438, "volume": null}, {"date": "2021-09-28", "close": 1124.9438, "volume": null}, {"date": "2021-09-29", "close": 1124.9438, "volume": null}, {"date": "2021-09-30", "close": 1124.9438, "volume": null}, {"date": "2021-10-01", "close": 1124.9438, "volume": null}, {"date": "2021-10-04", "close": 1124.9438, "volume": null}, {"date": "2021-10-05", "close": 1124.9438, "volume": null}, {"date": "2021-10-06", "close": 1124.9438, "volume": null}, {"date": "2021-10-07", "close": 1124.9438, "volume": null}, {"date": "2021-10-08", "close": 1124.9438, "volume": null}, {"date": "2021-10-11", "close": 1124.9438, "volume": null}, {"date": "2021-10-12", "close": 1124.9438, "volume": null}, {"date": "2021-10-13", "close": 1124.9438, "volume": null}, {"date": "2021-10-14", "close": 1124.9438, "volume": null}, {"date": "2021-10-15", "close": 1124.9438, "volume": null}, {"date": "2021-10-18", "close": 1124.9438, "volume": null}, {"date": "2021-10-19", "close": 1124.9438, "volume": null}, {"date": "2021-10-20", "close": 1124.9438, "volume": null}, {"date": "2021-10-21", "close": 1124.9438, "volume": null}, {"date": "2021-10-22", "close": 1124.9438, "volume": null}, {"date": "2021-10-25", "close": 1124.9438, "volume": null}, {"date": "2021-10-26", "close": 1124.9438, "volume": null}, {"date": "2021-10-27", "close": 1124.9438, "volume": null}, {"date": "2021-10-28", "close": 1124.9438, "volume": null}, {"date": "2021-10-29", "close": 1124.9438, "volume": null}, {"date": "2021-11-01", "close": 1124.9438, "volume": null}, {"date": "2021-11-02", "close": 1124.9438, "volume": null}, {"date": "2021-11-03", "close": 1124.9438, "volume": null}, {"date": "2021-11-04", "close": 1124.9438, "volume": null}, {"date": "2021-11-05", "close": 1124.9438, "volume": null}, {"date": "2021-11-08", "close": 1124.9438, "volume": null}, {"date": "2021-11-09", "close": 1124.9438, "volume": null}, {"date": "2021-11-10", "close": 1124.9438, "volume": null}, {"date": "2021-11-11", "close": 1124.9438, "volume": null}, {"date": "2021-11-12", "close": 1124.9438, "volume": null}, {"date": "2021-11-15", "close": 1124.9438, "volume": null}, {"date": "2021-11-16", "close": 1124.9438, "volume": null}, {"date": "2021-11-17", "close": 1124.9438, "volume": null}, {"date": "2021-11-18", "close": 1124.9438, "volume": null}, {"date": "2021-11-19", "close": 1124.9438, "volume": null}, {"date": "2021-11-22", "close": 1124.9438, "volume": null}, {"date": "2021-11-23", "close": 1124.9438, "volume": null}, {"date": "2021-11-24", "close": 1124.9438, "volume": null}, {"date": "2021-11-26", "close": 1124.9438, "volume": null}, {"date": "2021-11-29", "close": 1124.9438, "volume": null}, {"date": "2021-11-30", "close": 1124.9438, "volume": null}, {"date": "2021-12-01", "close": 1124.9438, "volume": null}, {"date": "2021-12-02", "close": 1124.9438, "volume": null}, {"date": "2021-12-03", "close": 1124.9438, "volume": null}, {"date": "2021-12-06", "close": 1124.9438, "volume": null}, {"date": "2021-12-07", "close": 1124.9438, "volume": null}, {"date": "2021-12-08", "close": 1124.9438, "volume": null}, {"date": "2021-12-09", "close": 1124.9438, "volume": null}, {"date": "2021-12-10", "close": 1124.9438, "volume": null}, {"date": "2021-12-13", "close": 1124.9438, "volume": null}, {"date": "2021-12-14", "close": 1124.9438, "volume": null}, {"date": "2021-12-15", "close": 1124.9438, "volume": null}, {"date": "2021-12-16", "close": 1124.9438, "volume": null}, {"date": "2021-12-17", "close": 1124.9438, "volume": null}, {"date": "2021-12-20", "close": 1124.9438, "volume": null}, {"date": "2021-12-21", "close": 1124.9438, "volume": null}, {"date": "2021-12-22", "close": 1124.9438, "volume": null}, {"date": "2021-12-23", "close": 1124.9438, "volume": null}, {"date": "2021-12-27", "close": 1124.9438, "volume": null}, {"date": "2021-12-28", "close": 1124.9438, "volume": null}, {"date": "2021-12-29", "close": 1124.9438, "volume": null}, {"date": "2021-12-30", "close": 1124.9438, "volume": null}, {"date": "2021-12-31", "close": 1124.9438, "volume": null}, {"date": "2022-01-03", "close": 1124.9438, "volume": null}, {"date": "2022-01-04", "close": 1124.9438, "volume": null}, {"date": "2022-01-05", "close": 1124.9438, "volume": null}, {"date": "2022-01-06", "close": 1124.9438, "volume": null}, {"date": "2022-01-07", "close": 1124.9438, "volume": null}, {"date": "2022-01-10", "close": 1124.9438, "volume": null}, {"date": "2022-01-11", "close": 1124.9438, "volume": null}, {"date": "2022-01-12", "close": 1124.9438, "volume": null}, {"date": "2022-01-13", "close": 1124.9438, "volume": null}, {"date": "2022-01-14", "close": 1124.9438, "volume": null}, {"date": "2022-01-18", "close": 1124.9438, "volume": null}, {"date": "2022-01-19", "close": 1124.9438, "volume": null}, {"date": "2022-01-20", "close": 1124.9438, "volume": null}, {"date": "2022-01-21", "close": 1124.9438, "volume": null}, {"date": "2022-01-24", "close": 1124.9438, "volume": null}, {"date": "2022-01-25", "close": 1124.9438, "volume": null}, {"date": "2022-01-26", "close": 1124.9438, "volume": null}, {"date": "2022-01-27", "close": 1124.9438, "volume": null}, {"date": "2022-01-28", "close": 1124.9438, "volume": null}, {"date": "2022-01-31", "close": 1124.9438, "volume": null}, {"date": "2022-02-01", "close": 1124.9438, "volume": null}, {"date": "2022-02-02", "close": 1124.9438, "volume": null}, {"date": "2022-02-03", "close": 1124.9438, "volume": null}, {"date": "2022-02-04", "close": 1124.9438, "volume": null}, {"date": "2022-02-07", "close": 1124.9438, "volume": null}, {"date": "2022-02-08", "close": 1124.9438, "volume": null}, {"date": "2022-02-09", "close": 1124.9438, "volume": null}, {"date": "2022-02-10", "close": 1124.9438, "volume": null}, {"date": "2022-02-11", "close": 1124.9438, "volume": null}, {"date": "2022-02-14", "close": 1124.9438, "volume": null}, {"date": "2022-02-15", "close": 1124.9438, "volume": null}, {"date": "2022-02-16", "close": 1124.9438, "volume": null}, {"date": "2022-02-17", "close": 1124.9438, "volume": null}, {"date": "2022-02-18", "close": 1124.9438, "volume": null}, {"date": "2022-02-22", "close": 1124.9438, "volume": null}, {"date": "2022-02-23", "close": 1124.9438, "volume": null}, {"date": "2022-02-24", "close": 1124.9438, "volume": null}, {"date": "2022-02-25", "close": 1124.9438, "volume": null}, {"date": "2022-02-28", "close": 1124.9438, "volume": null}, {"date": "2022-03-01", "close": 1124.9438, "volume": null}, {"date": "2022-03-02", "close": 1124.9438, "volume": null}, {"date": "2022-03-03", "close": 1124.9438, "volume": null}, {"date": "2022-03-04", "close": 1124.9438, "volume": null}, {"date": "2022-03-07", "close": 1124.9438, "volume": null}, {"date": "2022-03-08", "close": 1124.9438, "volume": null}, {"date": "2022-03-09", "close": 1124.9438, "volume": null}, {"date": "2022-03-10", "close": 1124.9438, "volume": null}, {"date": "2022-03-11", "close": 1124.9438, "volume": null}, {"date": "2022-03-14", "close": 1124.9438, "volume": null}, {"date": "2022-03-15", "close": 1124.9438, "volume": null}, {"date": "2022-03-16", "close": 1124.9438, "volume": null}, {"date": "2022-03-17", "close": 1124.9438, "volume": null}, {"date": "2022-03-18", "close": 1124.9438, "volume": null}, {"date": "2022-03-21", "close": 1124.9438, "volume": null}, {"date": "2022-03-22", "close": 1124.9438, "volume": null}, {"date": "2022-03-23", "close": 1124.9438, "volume": null}, {"date": "2022-03-24", "close": 1124.9438, "volume": null}, {"date": "2022-03-25", "close": 1124.9438, "volume": null}, {"date": "2022-03-28", "close": 1124.9438, "volume": null}, {"date": "2022-03-29", "close": 1124.9438, "volume": null}, {"date": "2022-03-30", "close": 1124.9438, "volume": null}, {"date": "2022-03-31", "close": 1124.9438, "volume": null}, {"date": "2022-04-01", "close": 1124.9438, "volume": null}, {"date": "2022-04-04", "close": 1124.9438, "volume": null}, {"date": "2022-04-05", "close": 1124.9438, "volume": null}, {"date": "2022-04-06", "close": 1124.9438, "volume": null}, {"date": "2022-04-07", "close": 1124.9438, "volume": null}, {"date": "2022-04-08", "close": 1124.9438, "volume": null}, {"date": "2022-04-11", "close": 1124.9438, "volume": null}, {"date": "2022-04-12", "close": 1124.9438, "volume": null}, {"date": "2022-04-13", "close": 1124.9438, "volume": null}, {"date": "2022-04-14", "close": 1124.9438, "volume": null}, {"date": "2022-04-18", "close": 1124.9438, "volume": null}, {"date": "2022-04-19", "close": 1124.9438, "volume": null}, {"date": "2022-04-20", "close": 1124.9438, "volume": null}, {"date": "2022-04-21", "close": 1124.9438, "volume": null}, {"date": "2022-04-22", "close": 1124.9438, "volume": null}, {"date": "2022-04-25", "close": 1124.9438, "volume": null}, {"date": "2022-04-26", "close": 1124.9438, "volume": null}, {"date": "2022-04-27", "close": 1124.9438, "volume": null}, {"date": "2022-04-28", "close": 1124.9438, "volume": null}, {"date": "2022-04-29", "close": 1124.9438, "volume": null}, {"date": "2022-05-02", "close": 1124.9438, "volume": null}, {"date": "2022-05-03", "close": 1124.9438, "volume": null}, {"date": "2022-05-04", "close": 1124.9438, "volume": null}, {"date": "2022-05-05", "close": 1124.9438, "volume": null}, {"date": "2022-05-06", "close": 1124.9438, "volume": null}, {"date": "2022-05-09", "close": 1124.9438, "volume": null}, {"date": "2022-05-10", "close": 1124.9438, "volume": null}, {"date": "2022-05-11", "close": 1124.9438, "volume": null}, {"date": "2022-05-12", "close": 1124.9438, "volume": null}, {"date": "2022-05-13", "close": 1124.9438, "volume": null}, {"date": "2022-05-16", "close": 1124.9438, "volume": null}, {"date": "2022-05-17", "close": 1124.9438, "volume": null}, {"date": "2022-05-18", "close": 1124.9438, "volume": null}, {"date": "2022-05-19", "close": 1124.9438, "volume": null}, {"date": "2022-05-20", "close": 1124.9438, "volume": null}, {"date": "2022-05-23", "close": 1124.9438, "volume": null}, {"date": "2022-05-24", "close": 1124.9438, "volume": null}, {"date": "2022-05-25", "close": 1124.9438, "volume": null}, {"date": "2022-05-26", "close": 1124.9438, "volume": null}, {"date": "2022-05-27", "close": 1124.9438, "volume": null}, {"date": "2022-05-31", "close": 1124.9438, "volume": null}, {"date": "2022-06-01", "close": 1124.9438, "volume": null}, {"date": "2022-06-02", "close": 1124.9438, "volume": null}, {"date": "2022-06-03", "close": 1124.9438, "volume": null}, {"date": "2022-06-06", "close": 1124.9438, "volume": null}, {"date": "2022-06-07", "close": 1124.9438, "volume": null}, {"date": "2022-06-08", "close": 1124.9438, "volume": null}, {"date": "2022-06-09", "close": 1124.9438, "volume": null}, {"date": "2022-06-10", "close": 1124.9438, "volume": null}, {"date": "2022-06-13", "close": 1124.9438, "volume": null}, {"date": "2022-06-14", "close": 1124.9438, "volume": null}, {"date": "2022-06-15", "close": 1124.9438, "volume": null}, {"date": "2022-06-16", "close": 1124.9438, "volume": null}, {"date": "2022-06-17", "close": 1124.9438, "volume": null}, {"date": "2022-06-21", "close": 1124.9438, "volume": null}, {"date": "2022-06-22", "close": 1124.9438, "volume": null}, {"date": "2022-06-23", "close": 1124.9438, "volume": null}, {"date": "2022-06-24", "close": 1124.9438, "volume": null}, {"date": "2022-06-27", "close": 1124.9438, "volume": null}, {"date": "2022-06-28", "close": 1124.9438, "volume": null}, {"date": "2022-06-29", "close": 1124.9438, "volume": null}, {"date": "2022-06-30", "close": 1124.9438, "volume": null}, {"date": "2022-07-01", "close": 1124.9438, "volume": null}, {"date": "2022-07-05", "close": 1124.9438, "volume": null}, {"date": "2022-07-06", "close": 1124.9438, "volume": null}, {"date": "2022-07-07", "close": 1124.9438, "volume": null}, {"date": "2022-07-08", "close": 1124.9438, "volume": null}, {"date": "2022-07-11", "close": 1124.9438, "volume": null}, {"date": "2022-07-12", "close": 1124.9438, "volume": null}, {"date": "2022-07-13", "close": 1124.9438, "volume": null}, {"date": "2022-07-14", "close": 1124.9438, "volume": null}, {"date": "2022-07-15", "close": 1124.9438, "volume": null}, {"date": "2022-07-18", "close": 1124.9438, "volume": null}, {"date": "2022-07-19", "close": 1124.9438, "volume": null}, {"date": "2022-07-20", "close": 1124.9438, "volume": null}, {"date": "2022-07-21", "close": 1124.9438, "volume": null}, {"date": "2022-07-22", "close": 1124.9438, "volume": null}, {"date": "2022-07-25", "close": 1124.9438, "volume": null}, {"date": "2022-07-26", "close": 1124.9438, "volume": null}, {"date": "2022-07-27", "close": 1124.9438, "volume": null}, {"date": "2022-07-28", "close": 1124.9438, "volume": null}, {"date": "2022-07-29", "close": 1124.9438, "volume": null}, {"date": "2022-08-01", "close": 1124.9438, "volume": null}, {"date": "2022-08-02", "close": 1124.9438, "volume": null}, {"date": "2022-08-03", "close": 1124.9438, "volume": null}, {"date": "2022-08-04", "close": 1124.9438, "volume": null}, {"date": "2022-08-05", "close": 1124.9438, "volume": null}, {"date": "2022-08-08", "close": 1124.9438, "volume": null}, {"date": "2022-08-09", "close": 1124.9438, "volume": null}, {"date": "2022-08-10", "close": 1124.9438, "volume": null}, {"date": "2022-08-11", "close": 1124.9438, "volume": null}, {"date": "2022-08-12", "close": 1124.9438, "volume": null}, {"date": "2022-08-15", "close": 1124.9438, "volume": null}, {"date": "2022-08-16", "close": 1124.9438, "volume": null}, {"date": "2022-08-17", "close": 1124.9438, "volume": null}, {"date": "2022-08-18", "close": 1124.9438, "volume": null}, {"date": "2022-08-19", "close": 1124.9438, "volume": null}, {"date": "2022-08-22", "close": 1124.9438, "volume": null}, {"date": "2022-08-23", "close": 1124.9438, "volume": null}, {"date": "2022-08-24", "close": 1124.9438, "volume": null}, {"date": "2022-08-25", "close": 1124.9438, "volume": null}, {"date": "2022-08-26", "close": 1124.9438, "volume": null}, {"date": "2022-08-29", "close": 1124.9438, "volume": null}, {"date": "2022-08-30", "close": 1124.9438, "volume": null}, {"date": "2022-08-31", "close": 98476.0759, "volume": 3441.0}, {"date": "2022-09-01", "close": 4499.775, "volume": 6616.0}, {"date": "2022-09-02", "close": 1438.4281, "volume": 34089.0}, {"date": "2022-09-06", "close": 869.9565, "volume": 78682.0}, {"date": "2022-09-07", "close": 928.4536, "volume": 116996.0}, {"date": "2022-09-08", "close": 782.9609, "volume": 46528.0}, {"date": "2022-09-09", "close": 703.4648, "volume": 25776.0}, {"date": "2022-09-12", "close": 674.9663, "volume": 24130.0}, {"date": "2022-09-13", "close": 611.9694, "volume": 13497.0}, {"date": "2022-09-14", "close": 716.9642, "volume": 193712.0}, {"date": "2022-09-15", "close": 809.9595, "volume": 284976.0}, {"date": "2022-09-16", "close": 670.4665, "volume": 27780.0}, {"date": "2022-09-19", "close": 725.9637, "volume": 26340.0}, {"date": "2022-09-20", "close": 658.4671, "volume": 4922.0}, {"date": "2022-09-21", "close": 620.9689, "volume": 9872.0}, {"date": "2022-09-22", "close": 589.4705, "volume": 9656.0}, {"date": "2022-09-23", "close": 563.9718, "volume": 9035.0}, {"date": "2022-09-26", "close": 497.9751, "volume": 6230.0}, {"date": "2022-09-27", "close": 479.976, "volume": 5598.0}, {"date": "2022-09-28", "close": 488.9756, "volume": 5631.0}, {"date": "2022-09-29", "close": 446.9777, "volume": 5156.0}, {"date": "2022-09-30", "close": 424.4788, "volume": 3451.0}, {"date": "2022-10-03", "close": 391.4804, "volume": 2591.0}, {"date": "2022-10-04", "close": 395.9802, "volume": 4739.0}, {"date": "2022-10-05", "close": 401.9799, "volume": 3509.0}, {"date": "2022-10-06", "close": 515.9742, "volume": 105571.0}, {"date": "2022-10-07", "close": 427.4786, "volume": 9220.0}, {"date": "2022-10-10", "close": 391.4804, "volume": 3508.0}, {"date": "2022-10-11", "close": 407.9796, "volume": 9021.0}, {"date": "2022-10-12", "close": 422.9789, "volume": 4528.0}, {"date": "2022-10-13", "close": 415.4792, "volume": 3306.0}, {"date": "2022-10-14", "close": 391.4804, "volume": 3991.0}, {"date": "2022-10-17", "close": 403.4798, "volume": 2493.0}, {"date": "2022-10-18", "close": 386.9807, "volume": 2149.0}, {"date": "2022-10-19", "close": 367.4816, "volume": 2655.0}, {"date": "2022-10-20", "close": 355.4822, "volume": 1715.0}, {"date": "2022-10-21", "close": 347.9826, "volume": 2123.0}, {"date": "2022-10-24", "close": 319.484, "volume": 2760.0}, {"date": "2022-10-25", "close": 329.9835, "volume": 2776.0}, {"date": "2022-10-26", "close": 334.4833, "volume": 1702.0}, {"date": "2022-10-27", "close": 308.9846, "volume": 774.0}, {"date": "2022-10-28", "close": 301.4849, "volume": 860.0}, {"date": "2022-10-31", "close": 307.4846, "volume": 1734.0}, {"date": "2022-11-01", "close": 304.2748, "volume": 1036.0}, {"date": "2022-11-02", "close": 289.4405, "volume": 936.0}, {"date": "2022-11-03", "close": 275.9862, "volume": 1097.0}, {"date": "2022-11-04", "close": 287.9856, "volume": 2370.0}, {"date": "2022-11-07", "close": 266.9867, "volume": 1028.0}, {"date": "2022-11-08", "close": 268.4866, "volume": 1140.0}, {"date": "2022-11-09", "close": 247.4876, "volume": 1552.0}, {"date": "2022-11-10", "close": 253.4873, "volume": 719.0}, {"date": "2022-11-11", "close": 266.9867, "volume": 1218.0}, {"date": "2022-11-14", "close": 263.9868, "volume": 1008.0}, {"date": "2022-11-15", "close": 283.4858, "volume": 4157.0}, {"date": "2022-11-16", "close": 271.4864, "volume": 1299.0}, {"date": "2022-11-17", "close": 265.4867, "volume": 823.0}, {"date": "2022-11-18", "close": 247.4876, "volume": 1348.0}, {"date": "2022-11-21", "close": 232.4884, "volume": 736.0}, {"date": "2022-11-22", "close": 229.4885, "volume": 480.0}, {"date": "2022-11-23", "close": 296.9852, "volume": 23500.0}, {"date": "2022-11-25", "close": 292.4854, "volume": 6422.0}, {"date": "2022-11-28", "close": 260.987, "volume": 3485.0}, {"date": "2022-11-29", "close": 255.0022, "volume": 1335.0}, {"date": "2022-11-30", "close": 254.9873, "volume": 1443.0}, {"date": "2022-12-01", "close": 253.4873, "volume": 813.0}, {"date": "2022-12-02", "close": 266.5817, "volume": 915.0}, {"date": "2022-12-05", "close": 254.9873, "volume": 684.0}, {"date": "2022-12-06", "close": 235.4882, "volume": 1704.0}, {"date": "2022-12-07", "close": 229.4885, "volume": 487.0}, {"date": "2022-12-08", "close": 229.4885, "volume": 552.0}, {"date": "2022-12-09", "close": 217.3391, "volume": 1195.0}, {"date": "2022-12-12", "close": 209.9895, "volume": 884.0}, {"date": "2022-12-13", "close": 217.4891, "volume": 745.0}, {"date": "2022-12-14", "close": 205.4897, "volume": 561.0}, {"date": "2022-12-15", "close": 197.9901, "volume": 540.0}, {"date": "2022-12-16", "close": 190.4905, "volume": 555.0}, {"date": "2022-12-19", "close": 182.9908, "volume": 566.0}, {"date": "2022-12-20", "close": 173.9913, "volume": 788.0}, {"date": "2022-12-21", "close": 181.4909, "volume": 735.0}, {"date": "2022-12-22", "close": 169.4915, "volume": 840.0}, {"date": "2022-12-23", "close": 170.9914, "volume": 233.0}, {"date": "2022-12-27", "close": 158.9921, "volume": 1105.0}, {"date": "2022-12-28", "close": 155.9922, "volume": 871.0}, {"date": "2022-12-29", "close": 178.4911, "volume": 5250.0}, {"date": "2022-12-30", "close": 160.717, "volume": 1163.0}, {"date": "2023-01-03", "close": 161.9919, "volume": 713.0}, {"date": "2023-01-04", "close": 178.4911, "volume": 1243.0}, {"date": "2023-01-05", "close": 271.4864, "volume": 91720.0}, {"date": "2023-01-06", "close": 275.9862, "volume": 42360.0}, {"date": "2023-01-09", "close": 262.4869, "volume": 6050.0}, {"date": "2023-01-10", "close": 241.4879, "volume": 3658.0}, {"date": "2023-01-11", "close": 242.9879, "volume": 1608.0}, {"date": "2023-01-12", "close": 230.9885, "volume": 1585.0}, {"date": "2023-01-13", "close": 238.4881, "volume": 1425.0}, {"date": "2023-01-17", "close": 248.9876, "volume": 849.0}, {"date": "2023-01-18", "close": 266.9867, "volume": 3931.0}, {"date": "2023-01-19", "close": 248.9876, "volume": 987.0}, {"date": "2023-01-20", "close": 245.9877, "volume": 857.0}, {"date": "2023-01-23", "close": 244.4878, "volume": 612.0}, {"date": "2023-01-24", "close": 236.9882, "volume": 461.0}, {"date": "2023-01-25", "close": 229.4885, "volume": 1038.0}, {"date": "2023-01-26", "close": 238.4881, "volume": 723.0}, {"date": "2023-01-27", "close": 224.9888, "volume": 730.0}, {"date": "2023-01-30", "close": 224.9888, "volume": 394.0}, {"date": "2023-01-31", "close": 218.989, "volume": 712.0}, {"date": "2023-02-01", "close": 223.4888, "volume": 936.0}, {"date": "2023-02-02", "close": 239.988, "volume": 1460.0}, {"date": "2023-02-03", "close": 233.9883, "volume": 983.0}, {"date": "2023-02-06", "close": 230.9885, "volume": 1255.0}, {"date": "2023-02-07", "close": 218.989, "volume": 828.0}, {"date": "2023-02-08", "close": 209.9895, "volume": 810.0}, {"date": "2023-02-09", "close": 208.4896, "volume": 748.0}, {"date": "2023-02-10", "close": 199.49, "volume": 463.0}, {"date": "2023-02-13", "close": 203.9898, "volume": 362.0}, {"date": "2023-02-14", "close": 200.24, "volume": 217.0}, {"date": "2023-02-15", "close": 193.4903, "volume": 416.0}, {"date": "2023-02-16", "close": 188.9906, "volume": 458.0}, {"date": "2023-02-17", "close": 179.991, "volume": 407.0}, {"date": "2023-02-21", "close": 185.9907, "volume": 505.0}, {"date": "2023-02-22", "close": 181.4909, "volume": 390.0}, {"date": "2023-02-23", "close": 185.9907, "volume": 291.0}, {"date": "2023-02-24", "close": 179.991, "volume": 358.0}, {"date": "2023-02-27", "close": 179.991, "volume": 186.0}, {"date": "2023-02-28", "close": 176.2412, "volume": 317.0}, {"date": "2023-03-01", "close": 197.9901, "volume": 1017.0}, {"date": "2023-03-02", "close": 195.3802, "volume": 298.0}, {"date": "2023-03-03", "close": 197.9901, "volume": 340.0}, {"date": "2023-03-06", "close": 191.9904, "volume": 203.0}, {"date": "2023-03-07", "close": 178.4911, "volume": 794.0}, {"date": "2023-03-08", "close": 173.9913, "volume": 485.0}, {"date": "2023-03-09", "close": 166.5067, "volume": 232.0}, {"date": "2023-03-10", "close": 167.9766, "volume": 612.0}, {"date": "2023-03-13", "close": 158.9921, "volume": 426.0}, {"date": "2023-03-14", "close": 161.2419, "volume": 268.0}, {"date": "2023-03-15", "close": 157.3421, "volume": 504.0}, {"date": "2023-03-16", "close": 158.4671, "volume": 196.0}, {"date": "2023-03-17", "close": 152.9924, "volume": 274.0}, {"date": "2023-03-20", "close": 153.4723, "volume": 319.0}, {"date": "2023-03-21", "close": 154.4923, "volume": 195.0}, {"date": "2023-03-22", "close": 151.4924, "volume": 264.0}, {"date": "2023-03-23", "close": 152.9774, "volume": 474.0}, {"date": "2023-03-24", "close": 152.7074, "volume": 287.0}, {"date": "2023-03-27", "close": 150.1425, "volume": 431.0}, {"date": "2023-03-28", "close": 148.4926, "volume": 187.0}, {"date": "2023-03-29", "close": 154.4923, "volume": 550.0}, {"date": "2023-03-30", "close": 160.492, "volume": 438.0}, {"date": "2023-03-31", "close": 151.4924, "volume": 279.0}, {"date": "2023-04-03", "close": 152.9924, "volume": 238.0}, {"date": "2023-04-04", "close": 146.9927, "volume": 494.0}, {"date": "2023-04-05", "close": 137.6931, "volume": 640.0}, {"date": "2023-04-06", "close": 136.4932, "volume": 512.0}, {"date": "2023-04-10", "close": 133.5683, "volume": 538.0}, {"date": "2023-04-11", "close": 137.0181, "volume": 913.0}, {"date": "2023-04-12", "close": 131.9634, "volume": 642.0}, {"date": "2023-04-13", "close": 134.1833, "volume": 394.0}, {"date": "2023-04-14", "close": 139.493, "volume": 2033.0}, {"date": "2023-04-17", "close": 132.0084, "volume": 764.0}, {"date": "2023-04-18", "close": 130.5085, "volume": 581.0}, {"date": "2023-04-19", "close": 135.7281, "volume": 1344.0}, {"date": "2023-04-20", "close": 129.8335, "volume": 414.0}, {"date": "2023-04-21", "close": 127.7036, "volume": 510.0}, {"date": "2023-04-24", "close": 124.4338, "volume": 399.0}, {"date": "2023-04-25", "close": 113.7843, "volume": 581.0}, {"date": "2023-04-26", "close": 110.7801, "volume": 684.0}, {"date": "2023-04-27", "close": 107.2446, "volume": 6618.0}, {"date": "2023-04-28", "close": 157.4921, "volume": 29494.0}, {"date": "2023-05-01", "close": 170.9914, "volume": 45802.0}, {"date": "2023-05-02", "close": 157.4921, "volume": 36190.0}, {"date": "2023-05-03", "close": 145.4327, "volume": 5633.0}, {"date": "2023-05-04", "close": 132.3084, "volume": 3610.0}, {"date": "2023-05-05", "close": 120.294, "volume": 3710.0}, {"date": "2023-05-08", "close": 118.4941, "volume": 1911.0}, {"date": "2023-05-09", "close": 116.9942, "volume": 2321.0}, {"date": "2023-05-10", "close": 112.4944, "volume": 1998.0}, {"date": "2023-05-11", "close": 112.6294, "volume": 1540.0}, {"date": "2023-05-12", "close": 124.4938, "volume": 6949.0}, {"date": "2023-05-15", "close": 116.9942, "volume": 2507.0}, {"date": "2023-05-16", "close": 115.8242, "volume": 1243.0}, {"date": "2023-05-17", "close": 118.2841, "volume": 760.0}, {"date": "2023-05-18", "close": 113.3343, "volume": 1037.0}, {"date": "2023-05-19", "close": 113.2443, "volume": 695.0}, {"date": "2023-05-22", "close": 116.9942, "volume": 1056.0}, {"date": "2023-05-23", "close": 115.5092, "volume": 1069.0}, {"date": "2023-05-24", "close": 111.7444, "volume": 688.0}, {"date": "2023-05-25", "close": 112.9444, "volume": 1017.0}, {"date": "2023-05-26", "close": 111.7444, "volume": 675.0}, {"date": "2023-05-30", "close": 110.9945, "volume": 1134.0}, {"date": "2023-05-31", "close": 110.2445, "volume": 381.0}, {"date": "2023-06-01", "close": 106.7947, "volume": 2818.0}, {"date": "2023-06-02", "close": 107.9946, "volume": 1486.0}, {"date": "2023-06-05", "close": 107.9796, "volume": 537.0}, {"date": "2023-06-06", "close": 122.9938, "volume": 6376.0}, {"date": "2023-06-07", "close": 115.2244, "volume": 1405.0}, {"date": "2023-06-08", "close": 110.9946, "volume": 2024.0}, {"date": "2023-06-09", "close": 108.0396, "volume": 960.0}, {"date": "2023-06-12", "close": 106.0297, "volume": 740.0}, {"date": "2023-06-13", "close": 112.1044, "volume": 850.0}, {"date": "2023-06-14", "close": 108.8496, "volume": 577.0}, {"date": "2023-06-15", "close": 121.2689, "volume": 22711.0}, {"date": "2023-06-16", "close": 114.0843, "volume": 2602.0}, {"date": "2023-06-20", "close": 110.9945, "volume": 1502.0}, {"date": "2023-06-21", "close": 107.4438, "volume": 1365.0}, {"date": "2023-06-22", "close": 106.7947, "volume": 550.0}, {"date": "2023-06-23", "close": 114.7443, "volume": 1391.0}, {"date": "2023-06-26", "close": 103.4948, "volume": 2092.0}, {"date": "2023-06-27", "close": 107.9946, "volume": 1690.0}, {"date": "2023-06-28", "close": 107.9946, "volume": 842.0}, {"date": "2023-06-29", "close": 97.4951, "volume": 6959.0}, {"date": "2023-06-30", "close": 98.5451, "volume": 329669.0}, {"date": "2023-07-03", "close": 75.8962, "volume": 26262.0}, {"date": "2023-07-05", "close": 68.9965, "volume": 32924.0}, {"date": "2023-07-06", "close": 62.8469, "volume": 17659.0}, {"date": "2023-07-07", "close": 63.1468, "volume": 6682.0}, {"date": "2023-07-10", "close": 64.6468, "volume": 12204.0}, {"date": "2023-07-11", "close": 74.9963, "volume": 31283.0}, {"date": "2023-07-12", "close": 67.0466, "volume": 13016.0}, {"date": "2023-07-13", "close": 71.0979, "volume": 5858.0}, {"date": "2023-07-14", "close": 70.7965, "volume": 8711.0}, {"date": "2023-07-17", "close": 67.9466, "volume": 5961.0}, {"date": "2023-07-18", "close": 68.2466, "volume": 1964.0}, {"date": "2023-07-19", "close": 67.4966, "volume": 5354.0}, {"date": "2023-07-20", "close": 66.8967, "volume": 16461.0}, {"date": "2023-07-21", "close": 63.2968, "volume": 9643.0}, {"date": "2023-07-24", "close": 59.397, "volume": 6738.0}, {"date": "2023-07-25", "close": 58.4971, "volume": 2302.0}, {"date": "2023-07-26", "close": 56.6972, "volume": 5493.0}, {"date": "2023-07-27", "close": 53.9973, "volume": 3635.0}, {"date": "2023-07-28", "close": 51.8224, "volume": 3952.0}, {"date": "2023-07-31", "close": 53.0973, "volume": 6097.0}, {"date": "2023-08-01", "close": 54.4473, "volume": 9123.0}, {"date": "2023-08-02", "close": 50.8475, "volume": 4490.0}, {"date": "2023-08-03", "close": 51.7474, "volume": 2531.0}, {"date": "2023-08-04", "close": 49.6475, "volume": 4008.0}, {"date": "2023-08-07", "close": 46.1977, "volume": 2307.0}, {"date": "2023-08-08", "close": 44.8478, "volume": 2422.0}, {"date": "2023-08-09", "close": 45.1477, "volume": 1490.0}, {"date": "2023-08-10", "close": 42.8979, "volume": 2702.0}, {"date": "2023-08-11", "close": 42.2979, "volume": 814.0}, {"date": "2023-08-14", "close": 40.498, "volume": 2732.0}, {"date": "2023-08-15", "close": 36.4482, "volume": 16396.0}, {"date": "2023-08-16", "close": 34.6483, "volume": 2400.0}, {"date": "2023-08-17", "close": 33.7483, "volume": 1542.0}, {"date": "2023-08-18", "close": 32.3984, "volume": 1875.0}, {"date": "2023-08-21", "close": 30.5985, "volume": 1390.0}, {"date": "2023-08-22", "close": 32.2484, "volume": 61582.0}, {"date": "2023-08-23", "close": 28.8001, "volume": 15544.0}, {"date": "2023-08-24", "close": 29.0985, "volume": 2536.0}, {"date": "2023-08-25", "close": 28.1986, "volume": 2997.0}, {"date": "2023-08-28", "close": 28.6486, "volume": 2503.0}, {"date": "2023-08-29", "close": 29.8485, "volume": 3951.0}, {"date": "2023-08-30", "close": 29.2485, "volume": 3060.0}, {"date": "2023-08-31", "close": 31.1984, "volume": 14625.0}, {"date": "2023-09-01", "close": 30.4485, "volume": 3505.0}, {"date": "2023-09-05", "close": 28.6486, "volume": 188194.0}, {"date": "2023-09-06", "close": 27.9001, "volume": 11897.0}, {"date": "2023-09-07", "close": 28.6486, "volume": 6081.0}, {"date": "2023-09-08", "close": 27.6421, "volume": 5932.0}, {"date": "2023-09-11", "close": 25.4987, "volume": 5546.0}, {"date": "2023-09-12", "close": 25.4987, "volume": 3482.0}, {"date": "2023-09-13", "close": 25.1987, "volume": 3480.0}, {"date": "2023-09-14", "close": 25.3487, "volume": 1967.0}, {"date": "2023-09-15", "close": 23.9988, "volume": 3324.0}, {"date": "2023-09-18", "close": 23.6988, "volume": 2193.0}, {"date": "2023-09-19", "close": 22.1989, "volume": 3048.0}, {"date": "2023-09-20", "close": 22.9489, "volume": 2189.0}, {"date": "2023-09-21", "close": 21.7684, "volume": 1880.0}, {"date": "2023-09-22", "close": 20.9989, "volume": 1502.0}, {"date": "2023-09-25", "close": 19.199, "volume": 2396.0}, {"date": "2023-09-26", "close": 19.199, "volume": 3018.0}, {"date": "2023-09-27", "close": 19.049, "volume": 1952.0}, {"date": "2023-09-28", "close": 20.099, "volume": 2091.0}, {"date": "2023-09-29", "close": 20.249, "volume": 3085.0}, {"date": "2023-10-02", "close": 19.199, "volume": 664.0}, {"date": "2023-10-03", "close": 18.7491, "volume": 2702.0}, {"date": "2023-10-04", "close": 16.1992, "volume": 3975.0}, {"date": "2023-10-05", "close": 16.7992, "volume": 4495.0}, {"date": "2023-10-06", "close": 17.6991, "volume": 790.0}, {"date": "2023-10-09", "close": 17.2491, "volume": 1743.0}, {"date": "2023-10-10", "close": 18.1491, "volume": 2890.0}, {"date": "2023-10-11", "close": 17.9991, "volume": 2478.0}, {"date": "2023-10-12", "close": 18.4491, "volume": 2638.0}, {"date": "2023-10-13", "close": 22.4989, "volume": 7531.0}, {"date": "2023-10-16", "close": 23.6988, "volume": 5567.0}, {"date": "2023-10-17", "close": 23.5488, "volume": 867.0}, {"date": "2023-10-18", "close": 21.7489, "volume": 5488.0}, {"date": "2023-10-19", "close": 21.2989, "volume": 982.0}, {"date": "2023-10-20", "close": 20.2505, "volume": 862.0}, {"date": "2023-10-23", "close": 23.2488, "volume": 48515.0}, {"date": "2023-10-24", "close": 20.549, "volume": 7715.0}, {"date": "2023-10-25", "close": 20.5505, "volume": 1523.0}, {"date": "2023-10-26", "close": 20.399, "volume": 6355.0}, {"date": "2023-10-27", "close": 20.849, "volume": 2202.0}, {"date": "2023-10-30", "close": 21.1489, "volume": 501.0}, {"date": "2023-10-31", "close": 18.1491, "volume": 3682.0}, {"date": "2023-11-01", "close": 18.5556, "volume": 584.0}, {"date": "2023-11-02", "close": 18.2991, "volume": 688.0}, {"date": "2023-11-03", "close": 19.049, "volume": 717.0}, {"date": "2023-11-06", "close": 18.7491, "volume": 346.0}, {"date": "2023-11-07", "close": 17.3991, "volume": 594.0}, {"date": "2023-11-08", "close": 17.1951, "volume": 597.0}, {"date": "2023-11-09", "close": 16.6492, "volume": 1440.0}, {"date": "2023-11-10", "close": 15.7477, "volume": 2384.0}, {"date": "2023-11-13", "close": 16.6492, "volume": 679.0}, {"date": "2023-11-14", "close": 17.3991, "volume": 609.0}, {"date": "2023-11-15", "close": 17.9991, "volume": 534.0}, {"date": "2023-11-16", "close": 16.7992, "volume": 672.0}, {"date": "2023-11-17", "close": 17.3991, "volume": 236.0}, {"date": "2023-11-20", "close": 17.9991, "volume": 939.0}, {"date": "2023-11-21", "close": 17.5491, "volume": 321.0}, {"date": "2023-11-22", "close": 16.7992, "volume": 515.0}, {"date": "2023-11-24", "close": 20.699, "volume": 22459.0}, {"date": "2023-11-27", "close": 19.199, "volume": 6180.0}, {"date": "2023-11-28", "close": 19.799, "volume": 948.0}, {"date": "2023-11-29", "close": 19.049, "volume": 2288.0}, {"date": "2023-11-30", "close": 19.049, "volume": 1226.0}, {"date": "2023-12-01", "close": 19.046, "volume": 2140.0}, {"date": "2023-12-04", "close": 18.3576, "volume": 1175.0}, {"date": "2023-12-05", "close": 17.9991, "volume": 537.0}, {"date": "2023-12-06", "close": 18.8346, "volume": 616.0}, {"date": "2023-12-07", "close": 18.5991, "volume": 1744.0}, {"date": "2023-12-08", "close": 18.7491, "volume": 323.0}, {"date": "2023-12-11", "close": 18.5991, "volume": 489.0}, {"date": "2023-12-12", "close": 18.0516, "volume": 891.0}, {"date": "2023-12-13", "close": 18.4491, "volume": 1005.0}, {"date": "2023-12-14", "close": 18.8991, "volume": 784.0}, {"date": "2023-12-15", "close": 19.124, "volume": 150.0}, {"date": "2023-12-18", "close": 19.424, "volume": 852.0}, {"date": "2023-12-19", "close": 19.499, "volume": 2047.0}, {"date": "2023-12-20", "close": 18.5991, "volume": 777.0}, {"date": "2023-12-21", "close": 19.2035, "volume": 1300.0}, {"date": "2023-12-22", "close": 16.9492, "volume": 42353.0}, {"date": "2023-12-26", "close": 17.0991, "volume": 5422.0}, {"date": "2023-12-27", "close": 17.2491, "volume": 2541.0}, {"date": "2023-12-28", "close": 18.8991, "volume": 3728.0}, {"date": "2023-12-29", "close": 21.5989, "volume": 9483.0}, {"date": "2024-01-02", "close": 21.5989, "volume": 6450.0}, {"date": "2024-01-03", "close": 19.4435, "volume": 18177.0}, {"date": "2024-01-04", "close": 18.5991, "volume": 2509.0}, {"date": "2024-01-05", "close": 18.5991, "volume": 705.0}, {"date": "2024-01-08", "close": 18.1491, "volume": 1951.0}, {"date": "2024-01-09", "close": 18.3741, "volume": 1026.0}, {"date": "2024-01-10", "close": 18.4491, "volume": 604.0}, {"date": "2024-01-11", "close": 18.7491, "volume": 1151.0}, {"date": "2024-01-12", "close": 18.7491, "volume": 195.0}, {"date": "2024-01-16", "close": 18.2991, "volume": 505.0}, {"date": "2024-01-17", "close": 17.5491, "volume": 1552.0}, {"date": "2024-01-18", "close": 17.2491, "volume": 538.0}, {"date": "2024-01-19", "close": 16.6492, "volume": 324.0}, {"date": "2024-01-22", "close": 16.7992, "volume": 714.0}, {"date": "2024-01-23", "close": 16.9492, "volume": 483.0}, {"date": "2024-01-24", "close": 16.6492, "volume": 900.0}, {"date": "2024-01-25", "close": 16.4992, "volume": 383.0}, {"date": "2024-01-26", "close": 16.4992, "volume": 314.0}, {"date": "2024-01-29", "close": 17.2491, "volume": 256.0}, {"date": "2024-01-30", "close": 17.0991, "volume": 311.0}, {"date": "2024-01-31", "close": 17.2491, "volume": 422.0}, {"date": "2024-02-01", "close": 17.0991, "volume": 329.0}, {"date": "2024-02-02", "close": 16.7992, "volume": 281.0}, {"date": "2024-02-05", "close": 16.4992, "volume": 425.0}, {"date": "2024-02-06", "close": 16.6267, "volume": 1033.0}, {"date": "2024-02-07", "close": 16.3477, "volume": 1616.0}, {"date": "2024-02-08", "close": 17.9991, "volume": 5991.0}, {"date": "2024-02-09", "close": 19.049, "volume": 2681.0}, {"date": "2024-02-12", "close": 19.649, "volume": 4565.0}, {"date": "2024-02-13", "close": 20.699, "volume": 4265.0}, {"date": "2024-02-14", "close": 23.2488, "volume": 222916.0}, {"date": "2024-02-15", "close": 17.8491, "volume": 38525.0}, {"date": "2024-02-16", "close": 16.7992, "volume": 13894.0}, {"date": "2024-02-20", "close": 17.0991, "volume": 16808.0}, {"date": "2024-02-21", "close": 16.7992, "volume": 3251.0}, {"date": "2024-02-22", "close": 16.4992, "volume": 3034.0}, {"date": "2024-02-23", "close": 15.0007, "volume": 9590.0}, {"date": "2024-02-26", "close": 15.7492, "volume": 2321.0}, {"date": "2024-02-27", "close": 16.2592, "volume": 2714.0}, {"date": "2024-02-28", "close": 14.8493, "volume": 6022.0}, {"date": "2024-02-29", "close": 14.9993, "volume": 3032.0}, {"date": "2024-03-01", "close": 15.4492, "volume": 2678.0}, {"date": "2024-03-04", "close": 15.1492, "volume": 1985.0}, {"date": "2024-03-05", "close": 14.3993, "volume": 8150.0}, {"date": "2024-03-06", "close": 14.5943, "volume": 2532.0}, {"date": "2024-03-07", "close": 14.6993, "volume": 1256.0}, {"date": "2024-03-08", "close": 15.2992, "volume": 1261.0}, {"date": "2024-03-11", "close": 14.9993, "volume": 797.0}, {"date": "2024-03-12", "close": 14.2808, "volume": 1550.0}, {"date": "2024-03-13", "close": 14.8343, "volume": 1049.0}, {"date": "2024-03-14", "close": 14.8403, "volume": 2851.0}, {"date": "2024-03-15", "close": 15.2992, "volume": 2286.0}, {"date": "2024-03-18", "close": 14.6993, "volume": 1753.0}, {"date": "2024-03-19", "close": 14.2493, "volume": 2724.0}, {"date": "2024-03-20", "close": 13.9493, "volume": 114510.0}, {"date": "2024-03-21", "close": 13.9493, "volume": 29112.0}, {"date": "2024-03-22", "close": 13.5548, "volume": 13422.0}, {"date": "2024-03-25", "close": 13.7843, "volume": 3776.0}, {"date": "2024-03-26", "close": 13.7408, "volume": 1587.0}, {"date": "2024-03-27", "close": 14.5493, "volume": 5619.0}, {"date": "2024-03-28", "close": 13.6493, "volume": 1848.0}, {"date": "2024-04-01", "close": 13.7993, "volume": 2024.0}, {"date": "2024-04-02", "close": 13.4993, "volume": 611.0}, {"date": "2024-04-03", "close": 13.6478, "volume": 637.0}, {"date": "2024-04-04", "close": 13.4243, "volume": 1229.0}, {"date": "2024-04-05", "close": 13.0658, "volume": 1244.0}, {"date": "2024-04-08", "close": 13.4941, "volume": 987.0}, {"date": "2024-04-09", "close": 13.6493, "volume": 749.0}, {"date": "2024-04-10", "close": 13.4993, "volume": 2075.0}, {"date": "2024-04-11", "close": 13.3043, "volume": 2377.0}, {"date": "2024-04-12", "close": 13.1993, "volume": 2457.0}, {"date": "2024-04-15", "close": 13.1384, "volume": 1243.0}, {"date": "2024-04-16", "close": 13.1993, "volume": 3615.0}, {"date": "2024-04-17", "close": 13.4849, "volume": 4747.0}, {"date": "2024-04-18", "close": 13.7993, "volume": 2162.0}, {"date": "2024-04-19", "close": 13.5503, "volume": 2289.0}, {"date": "2024-04-22", "close": 13.5038, "volume": 323.0}, {"date": "2024-04-23", "close": 13.3493, "volume": 944.0}, {"date": "2024-04-24", "close": 13.6643, "volume": 573.0}, {"date": "2024-04-25", "close": 13.9493, "volume": 2707.0}, {"date": "2024-04-26", "close": 14.1443, "volume": 1754.0}, {"date": "2024-04-29", "close": 15.4492, "volume": 3143.0}, {"date": "2024-04-30", "close": 15.2242, "volume": 377.0}, {"date": "2024-05-01", "close": 14.8508, "volume": 170.0}, {"date": "2024-05-02", "close": 14.6993, "volume": 537.0}, {"date": "2024-05-03", "close": 14.4803, "volume": 800.0}, {"date": "2024-05-06", "close": 14.6648, "volume": 857.0}, {"date": "2024-05-07", "close": 14.3993, "volume": 919.0}, {"date": "2024-05-08", "close": 15.1492, "volume": 1803.0}, {"date": "2024-05-09", "close": 15.7507, "volume": 2182.0}, {"date": "2024-05-10", "close": 15.2242, "volume": 1123.0}, {"date": "2024-05-13", "close": 14.5493, "volume": 4419.0}, {"date": "2024-05-14", "close": 14.2643, "volume": 2242.0}, {"date": "2024-05-15", "close": 15.1492, "volume": 889.0}, {"date": "2024-05-16", "close": 14.8493, "volume": 1555.0}, {"date": "2024-05-17", "close": 15.4492, "volume": 6144.0}, {"date": "2024-05-20", "close": 15.4492, "volume": 1875.0}, {"date": "2024-05-21", "close": 15.3007, "volume": 2456.0}, {"date": "2024-05-22", "close": 14.9993, "volume": 1660.0}, {"date": "2024-05-23", "close": 15.4492, "volume": 2773.0}, {"date": "2024-05-24", "close": 15.1492, "volume": 473.0}, {"date": "2024-05-28", "close": 15.5872, "volume": 869.0}, {"date": "2024-05-29", "close": 15.6937, "volume": 524.0}, {"date": "2024-05-30", "close": 15.2992, "volume": 852.0}, {"date": "2024-05-31", "close": 15.2242, "volume": 329.0}, {"date": "2024-06-03", "close": 14.6018, "volume": 455.0}, {"date": "2024-06-04", "close": 15.5992, "volume": 332.0}, {"date": "2024-06-05", "close": 15.1492, "volume": 5474.0}, {"date": "2024-06-06", "close": 14.9243, "volume": 5476.0}, {"date": "2024-06-07", "close": 14.6993, "volume": 546.0}, {"date": "2024-06-10", "close": 14.7158, "volume": 803.0}, {"date": "2024-06-11", "close": 15.15, "volume": 3611.0}, {"date": "2024-06-12", "close": 16.0477, "volume": 3546.0}, {"date": "2024-06-13", "close": 15.7492, "volume": 119.0}, {"date": "2024-06-14", "close": 14.8493, "volume": 4819.0}, {"date": "2024-06-17", "close": 13.4393, "volume": 3552.0}, {"date": "2024-06-18", "close": 12.6969, "volume": 3952.0}, {"date": "2024-06-20", "close": 12.6564, "volume": 4071.0}, {"date": "2024-06-21", "close": 13.0493, "volume": 560.0}, {"date": "2024-06-24", "close": 12.7479, "volume": 858.0}, {"date": "2024-06-25", "close": 12.5994, "volume": 855.0}, {"date": "2024-06-26", "close": 12.7494, "volume": 1641.0}, {"date": "2024-06-27", "close": 11.6994, "volume": 1954.0}, {"date": "2024-06-28", "close": 11.6994, "volume": 608.0}, {"date": "2024-07-01", "close": 11.9994, "volume": 1589.0}, {"date": "2024-07-02", "close": 12.0744, "volume": 635.0}, {"date": "2024-07-03", "close": 13.3493, "volume": 1241.0}, {"date": "2024-07-05", "close": 11.5479, "volume": 2042.0}, {"date": "2024-07-08", "close": 11.8494, "volume": 538.0}, {"date": "2024-07-09", "close": 12.5994, "volume": 748.0}, {"date": "2024-07-10", "close": 11.3244, "volume": 4544.0}, {"date": "2024-07-11", "close": 11.5494, "volume": 832.0}, {"date": "2024-07-12", "close": 11.1894, "volume": 1232.0}, {"date": "2024-07-15", "close": 11.1114, "volume": 1223.0}, {"date": "2024-07-16", "close": 10.5205, "volume": 1105.0}, {"date": "2024-07-17", "close": 11.4144, "volume": 180624.0}, {"date": "2024-07-18", "close": 10.4995, "volume": 59780.0}, {"date": "2024-07-19", "close": 10.9525, "volume": 10884.0}, {"date": "2024-07-22", "close": 10.7724, "volume": 4083.0}, {"date": "2024-07-23", "close": 10.66, "volume": 10491.0}, {"date": "2024-07-24", "close": 11.2494, "volume": 956.0}, {"date": "2024-07-25", "close": 10.4934, "volume": 2100.0}, {"date": "2024-07-26", "close": 10.4995, "volume": 1000.0}, {"date": "2024-07-29", "close": 10.42, "volume": 840.0}, {"date": "2024-07-30", "close": 10.5745, "volume": 2940.0}, {"date": "2024-07-31", "close": 10.6045, "volume": 1247.0}, {"date": "2024-08-01", "close": 10.7455, "volume": 683.0}, {"date": "2024-08-02", "close": 9.757, "volume": 1869.0}, {"date": "2024-08-05", "close": 9.3783, "volume": 1085.0}, {"date": "2024-08-06", "close": 9.3933, "volume": 443.0}, {"date": "2024-08-07", "close": 9.6108, "volume": 995.0}, {"date": "2024-08-08", "close": 9.4495, "volume": 1433.0}, {"date": "2024-08-09", "close": 9.301, "volume": 592.0}, {"date": "2024-08-12", "close": 10.5685, "volume": 9213.0}, {"date": "2024-08-13", "close": 10.0795, "volume": 1804.0}, {"date": "2024-08-14", "close": 9.6445, "volume": 626.0}, {"date": "2024-08-15", "close": 9.766, "volume": 577.0}, {"date": "2024-08-16", "close": 9.2995, "volume": 2725.0}, {"date": "2024-08-19", "close": 9.2035, "volume": 850.0}, {"date": "2024-08-20", "close": 9.877, "volume": 2043.0}, {"date": "2024-08-21", "close": 9.823, "volume": 828.0}, {"date": "2024-08-22", "close": 9.631, "volume": 550.0}, {"date": "2024-08-23", "close": 9.4225, "volume": 1826.0}, {"date": "2024-08-26", "close": 9.217, "volume": 392.0}, {"date": "2024-08-27", "close": 9.4495, "volume": 97.0}, {"date": "2024-08-28", "close": 8.8971, "volume": 525.0}, {"date": "2024-08-29", "close": 8.5496, "volume": 1392.0}, {"date": "2024-08-30", "close": 8.2424, "volume": 3121.0}, {"date": "2024-09-03", "close": 7.6511, "volume": 23253.0}, {"date": "2024-09-04", "close": 9.2995, "volume": 38327.0}, {"date": "2024-09-05", "close": 8.5496, "volume": 3020.0}, {"date": "2024-09-06", "close": 8.4109, "volume": 6225.0}, {"date": "2024-09-09", "close": 8.2496, "volume": 521.0}, {"date": "2024-09-10", "close": 8.0726, "volume": 1269.0}, {"date": "2024-09-11", "close": 7.7246, "volume": 16420.0}, {"date": "2024-09-12", "close": 8.5346, "volume": 6251.0}, {"date": "2024-09-13", "close": 8.5511, "volume": 729.0}, {"date": "2024-09-16", "close": 8.5496, "volume": 2007.0}, {"date": "2024-09-17", "close": 7.8761, "volume": 4564.0}, {"date": "2024-09-18", "close": 7.8236, "volume": 666.0}, {"date": "2024-09-19", "close": 7.7996, "volume": 519.0}, {"date": "2024-09-20", "close": 7.8626, "volume": 469.0}, {"date": "2024-09-23", "close": 7.7621, "volume": 211.0}, {"date": "2024-09-24", "close": 8.8361, "volume": 5934.0}, {"date": "2024-09-25", "close": 8.7401, "volume": 931.0}, {"date": "2024-09-26", "close": 9.2995, "volume": 8647.0}, {"date": "2024-09-27", "close": 9.6918, "volume": 2747.0}, {"date": "2024-09-30", "close": 10.633, "volume": 3951.0}, {"date": "2024-10-01", "close": 9.7195, "volume": 1624.0}, {"date": "2024-10-02", "close": 10.198, "volume": 8847.0}, {"date": "2024-10-03", "close": 11.2509, "volume": 6164.0}, {"date": "2024-10-04", "close": 12.2949, "volume": 6603.0}, {"date": "2024-10-07", "close": 10.9495, "volume": 4229.0}, {"date": "2024-10-08", "close": 10.6615, "volume": 2383.0}, {"date": "2024-10-09", "close": 10.6615, "volume": 1733.0}, {"date": "2024-10-10", "close": 11.2494, "volume": 1368.0}, {"date": "2024-10-11", "close": 11.3514, "volume": 1469.0}, {"date": "2024-10-14", "close": 11.0109, "volume": 405.0}, {"date": "2024-10-15", "close": 10.6495, "volume": 2271.0}, {"date": "2024-10-16", "close": 10.6135, "volume": 546.0}, {"date": "2024-10-17", "close": 10.4245, "volume": 567.0}, {"date": "2024-10-18", "close": 10.4995, "volume": 592.0}, {"date": "2024-10-21", "close": 10.264, "volume": 315.0}, {"date": "2024-10-22", "close": 9.7495, "volume": 1817.0}, {"date": "2024-10-23", "close": 10.183, "volume": 345.0}, {"date": "2024-10-24", "close": 10.0675, "volume": 605.0}, {"date": "2024-10-25", "close": 9.7195, "volume": 561.0}, {"date": "2024-10-28", "close": 9.4495, "volume": 300.0}, {"date": "2024-10-29", "close": 10.198, "volume": 1120.0}, {"date": "2024-10-30", "close": 9.751, "volume": 646.0}, {"date": "2024-10-31", "close": 9.7495, "volume": 542.0}, {"date": "2024-11-01", "close": 9.3104, "volume": 792.0}, {"date": "2024-11-04", "close": 9.166, "volume": 129.0}, {"date": "2024-11-05", "close": 9.2995, "volume": 200.0}, {"date": "2024-11-06", "close": 8.1836, "volume": 2390.0}, {"date": "2024-11-07", "close": 8.2496, "volume": 736.0}, {"date": "2024-11-08", "close": 9.4645, "volume": 1947.0}, {"date": "2024-11-11", "close": 9.2245, "volume": 552.0}, {"date": "2024-11-12", "close": 9.4495, "volume": 1732.0}, {"date": "2024-11-13", "close": 9.7495, "volume": 1617.0}, {"date": "2024-11-14", "close": 9.292, "volume": 1936.0}, {"date": "2024-11-15", "close": 9.2695, "volume": 1481.0}, {"date": "2024-11-18", "close": 8.9546, "volume": 171.0}, {"date": "2024-11-19", "close": 8.2811, "volume": 679.0}, {"date": "2024-11-20", "close": 8.3996, "volume": 294.0}, {"date": "2024-11-21", "close": 8.5496, "volume": 575.0}, {"date": "2024-11-22", "close": 8.3051, "volume": 571.0}, {"date": "2024-11-25", "close": 8.3996, "volume": 206.0}, {"date": "2024-11-26", "close": 8.1371, "volume": 1166.0}, {"date": "2024-11-27", "close": 8.0996, "volume": 424.0}, {"date": "2024-11-29", "close": 8.3396, "volume": 665.0}, {"date": "2024-12-02", "close": 8.2496, "volume": 1134.0}, {"date": "2024-12-03", "close": 9.601, "volume": 3125.0}, {"date": "2024-12-04", "close": 9.7495, "volume": 1257.0}, {"date": "2024-12-05", "close": 9.388, "volume": 867.0}, {"date": "2024-12-06", "close": 8.6223, "volume": 454.0}, {"date": "2024-12-09", "close": 9.4495, "volume": 2532.0}, {"date": "2024-12-10", "close": 9.265, "volume": 1500.0}, {"date": "2024-12-11", "close": 8.9995, "volume": 362.0}, {"date": "2024-12-12", "close": 9.1885, "volume": 443.0}, {"date": "2024-12-13", "close": 8.8481, "volume": 604.0}, {"date": "2024-12-16", "close": 9.748, "volume": 231.0}, {"date": "2024-12-17", "close": 9.7465, "volume": 344.0}, {"date": "2024-12-18", "close": 9.598, "volume": 1543.0}, {"date": "2024-12-19", "close": 8.8691, "volume": 600.0}, {"date": "2024-12-20", "close": 8.5496, "volume": 681.0}, {"date": "2024-12-23", "close": 9.2995, "volume": 1272.0}, {"date": "2024-12-24", "close": 8.9846, "volume": 891.0}, {"date": "2024-12-26", "close": 9.5545, "volume": 1464.0}, {"date": "2024-12-27", "close": 10.4035, "volume": 4313.0}, {"date": "2024-12-30", "close": 10.348, "volume": 1974.0}, {"date": "2024-12-31", "close": 9.19, "volume": 2696.0}, {"date": "2025-01-02", "close": 9.7495, "volume": 584.0}, {"date": "2025-01-03", "close": 11.9994, "volume": 12205.0}, {"date": "2025-01-06", "close": 11.5344, "volume": 8164.0}, {"date": "2025-01-07", "close": 11.2494, "volume": 2631.0}, {"date": "2025-01-08", "close": 10.9495, "volume": 938.0}, {"date": "2025-01-10", "close": 10.9495, "volume": 950.0}, {"date": "2025-01-13", "close": 10.372, "volume": 1640.0}, {"date": "2025-01-14", "close": 10.6495, "volume": 2392.0}, {"date": "2025-01-15", "close": 10.051, "volume": 226.0}, {"date": "2025-01-16", "close": 10.1245, "volume": 645.0}, {"date": "2025-01-17", "close": 10.5745, "volume": 560.0}, {"date": "2025-01-21", "close": 10.6495, "volume": 495.0}, {"date": "2025-01-22", "close": 10.5235, "volume": 179.0}, {"date": "2025-01-23", "close": 10.8445, "volume": 150.0}, {"date": "2025-01-24", "close": 10.6495, "volume": 331.0}, {"date": "2025-01-27", "close": 10.7245, "volume": 208.0}, {"date": "2025-01-28", "close": 10.1545, "volume": 300.0}, {"date": "2025-01-29", "close": 10.0495, "volume": 476.0}, {"date": "2025-01-30", "close": 10.372, "volume": 108.0}, {"date": "2025-01-31", "close": 9.895, "volume": 283.0}, {"date": "2025-02-03", "close": 9.8125, "volume": 542.0}, {"date": "2025-02-04", "close": 10.552, "volume": 773.0}, {"date": "2025-02-05", "close": 11.6994, "volume": 11155.0}, {"date": "2025-02-06", "close": 13.0493, "volume": 6430.0}, {"date": "2025-02-07", "close": 15.4492, "volume": 7792.0}, {"date": "2025-02-10", "close": 17.3991, "volume": 11122.0}, {"date": "2025-02-11", "close": 16.3492, "volume": 2206.0}, {"date": "2025-02-12", "close": 16.1362, "volume": 3367.0}, {"date": "2025-02-13", "close": 15.5992, "volume": 4019.0}, {"date": "2025-02-14", "close": 16.4992, "volume": 3468.0}, {"date": "2025-02-18", "close": 16.0492, "volume": 2568.0}, {"date": "2025-02-19", "close": 16.0087, "volume": 1066.0}, {"date": "2025-02-20", "close": 16.4992, "volume": 530.0}, {"date": "2025-02-21", "close": 16.2742, "volume": 1496.0}, {"date": "2025-02-24", "close": 16.7992, "volume": 3098.0}, {"date": "2025-02-25", "close": 15.7492, "volume": 3488.0}, {"date": "2025-02-26", "close": 14.5493, "volume": 893.0}, {"date": "2025-02-27", "close": 14.5943, "volume": 645.0}, {"date": "2025-02-28", "close": 13.4993, "volume": 713.0}, {"date": "2025-03-03", "close": 14.2523, "volume": 584.0}, {"date": "2025-03-04", "close": 12.7944, "volume": 409.0}, {"date": "2025-03-05", "close": 13.3478, "volume": 231.0}, {"date": "2025-03-06", "close": 13.3478, "volume": 637.0}, {"date": "2025-03-07", "close": 13.7393, "volume": 152.0}, {"date": "2025-03-10", "close": 12.3009, "volume": 420.0}, {"date": "2025-03-11", "close": 13.7258, "volume": 163.0}, {"date": "2025-03-12", "close": 13.0493, "volume": 124.0}, {"date": "2025-03-13", "close": 12.7404, "volume": 304.0}, {"date": "2025-03-14", "close": 13.7843, "volume": 398.0}, {"date": "2025-03-17", "close": 13.4348, "volume": 1024.0}, {"date": "2025-03-18", "close": 13.0283, "volume": 201.0}, {"date": "2025-03-19", "close": 11.7894, "volume": 740.0}, {"date": "2025-03-20", "close": 12.6069, "volume": 294.0}, {"date": "2025-03-21", "close": 11.8194, "volume": 98.0}, {"date": "2025-03-24", "close": 12.4194, "volume": 810.0}, {"date": "2025-03-25", "close": 12.8604, "volume": 172.0}, {"date": "2025-03-26", "close": 12.8244, "volume": 353.0}, {"date": "2025-03-27", "close": 12.3294, "volume": 153.0}, {"date": "2025-03-28", "close": 12.1494, "volume": 364.0}, {"date": "2025-03-31", "close": 12.9294, "volume": 520.0}, {"date": "2025-04-01", "close": 12.5844, "volume": 618.0}, {"date": "2025-04-02", "close": 11.5509, "volume": 106.0}, {"date": "2025-04-03", "close": 12.4509, "volume": 1122.0}, {"date": "2025-04-04", "close": 11.4847, "volume": 782.0}, {"date": "2025-04-07", "close": 9.8995, "volume": 3555.0}, {"date": "2025-04-08", "close": 9.7803, "volume": 1939.0}, {"date": "2025-04-09", "close": 9.2995, "volume": 2497.0}, {"date": "2025-04-10", "close": 9.4552, "volume": 851.0}, {"date": "2025-04-11", "close": 10.1995, "volume": 986.0}, {"date": "2025-04-14", "close": 9.5995, "volume": 524.0}, {"date": "2025-04-15", "close": 9.2245, "volume": 694.0}, {"date": "2025-04-16", "close": 10.3495, "volume": 1306.0}, {"date": "2025-04-17", "close": 9.301, "volume": 335.0}, {"date": "2025-04-21", "close": 9.973, "volume": 143.0}, {"date": "2025-04-22", "close": 9.1576, "volume": 169.0}, {"date": "2025-04-23", "close": 9.3745, "volume": 75.0}, {"date": "2025-04-24", "close": 9.769, "volume": 125.0}, {"date": "2025-04-25", "close": 10.4995, "volume": 1533.0}, {"date": "2025-04-28", "close": 10.9903, "volume": 132.0}, {"date": "2025-04-29", "close": 11.9979, "volume": 11654.0}, {"date": "2025-04-30", "close": 12.0054, "volume": 1117.0}, {"date": "2025-05-01", "close": 11.7759, "volume": 298.0}, {"date": "2025-05-02", "close": 10.8054, "volume": 1540.0}, {"date": "2025-05-05", "close": 11.9319, "volume": 602.0}, {"date": "2025-05-06", "close": 11.6994, "volume": 115.0}, {"date": "2025-05-07", "close": 10.5025, "volume": 1062.0}, {"date": "2025-05-08", "close": 11.2494, "volume": 1381.0}, {"date": "2025-05-09", "close": 11.6994, "volume": 278.0}, {"date": "2025-05-12", "close": 11.7249, "volume": 1723.0}, {"date": "2025-05-13", "close": 11.5719, "volume": 62.0}, {"date": "2025-05-14", "close": 10.777, "volume": 50.0}, {"date": "2025-05-15", "close": 10.0495, "volume": 1954100.0}, {"date": "2025-05-16", "close": 9.1555, "volume": 109606.0}, {"date": "2025-05-19", "close": 8.7266, "volume": 52252.0}, {"date": "2025-05-20", "close": 9.9745, "volume": 103826.0}, {"date": "2025-05-21", "close": 8.9995, "volume": 29958.0}, {"date": "2025-05-22", "close": 9.4495, "volume": 23119.0}, {"date": "2025-05-23", "close": 8.6411, "volume": 16544.0}, {"date": "2025-05-27", "close": 9.907, "volume": 69386.0}, {"date": "2025-05-28", "close": 10.3495, "volume": 125186.0}, {"date": "2025-05-29", "close": 11.0994, "volume": 61213.0}, {"date": "2025-05-30", "close": 13.4993, "volume": 600272.0}, {"date": "2025-06-02", "close": 13.1243, "volume": 450340.0}, {"date": "2025-06-03", "close": 13.3493, "volume": 237718.0}, {"date": "2025-06-04", "close": 12.3894, "volume": 117706.0}, {"date": "2025-06-05", "close": 10.9495, "volume": 59573.0}, {"date": "2025-06-06", "close": 11.2494, "volume": 58532.0}, {"date": "2025-06-09", "close": 11.1144, "volume": 40675.0}, {"date": "2025-06-10", "close": 11.1669, "volume": 28670.0}, {"date": "2025-06-11", "close": 10.6045, "volume": 69048.0}, {"date": "2025-06-12", "close": 10.9345, "volume": 20626.0}, {"date": "2025-06-13", "close": 9.8995, "volume": 40756.0}, {"date": "2025-06-16", "close": 10.234, "volume": 104485.0}, {"date": "2025-06-17", "close": 9.8695, "volume": 33524.0}, {"date": "2025-06-18", "close": 9.8245, "volume": 19488.0}, {"date": "2025-06-20", "close": 10.141, "volume": 70717.0}, {"date": "2025-06-23", "close": 9.6295, "volume": 38423.0}, {"date": "2025-06-24", "close": 9.4975, "volume": 12894.0}, {"date": "2025-06-25", "close": 8.9261, "volume": 29051.0}, {"date": "2025-06-26", "close": 8.8031, "volume": 22694.0}, {"date": "2025-06-27", "close": 9.1345, "volume": 26010.0}, {"date": "2025-06-30", "close": 10.0495, "volume": 27620.0}, {"date": "2025-07-01", "close": 10.4575, "volume": 26134.0}, {"date": "2025-07-02", "close": 9.2485, "volume": 2390745.0}, {"date": "2025-07-03", "close": 9.07, "volume": 95994.0}, {"date": "2025-07-07", "close": 9.0745, "volume": 65883.0}, {"date": "2025-07-08", "close": 9.5845, "volume": 53016.0}, {"date": "2025-07-09", "close": 9.2245, "volume": 27067.0}, {"date": "2025-07-10", "close": 9.6295, "volume": 73644.0}, {"date": "2025-07-11", "close": 9.7825, "volume": 27534.0}, {"date": "2025-07-14", "close": 9.4495, "volume": 27628.0}, {"date": "2025-07-15", "close": 9.5305, "volume": 10807.0}, {"date": "2025-07-16", "close": 9.895, "volume": 52094.0}, {"date": "2025-07-17", "close": 10.654, "volume": 80984.0}, {"date": "2025-07-18", "close": 10.2505, "volume": 30932.0}, {"date": "2025-07-21", "close": 10.423, "volume": 24669.0}, {"date": "2025-07-22", "close": 10.1365, "volume": 17028.0}, {"date": "2025-07-23", "close": 9.379, "volume": 38968.0}, {"date": "2025-07-24", "close": 8.6771, "volume": 31684.0}, {"date": "2025-07-25", "close": 8.9246, "volume": 11253.0}, {"date": "2025-07-28", "close": 8.4896, "volume": 16394.0}, {"date": "2025-07-29", "close": 8.1836, "volume": 18613.0}, {"date": "2025-07-30", "close": 7.6496, "volume": 12624.0}, {"date": "2025-07-31", "close": 7.4606, "volume": 20131.0}, {"date": "2025-08-01", "close": 6.0837, "volume": 64143.0}, {"date": "2025-08-04", "close": 6.3462, "volume": 11878.0}, {"date": "2025-08-05", "close": 6.5982, "volume": 6905.0}, {"date": "2025-08-06", "close": 6.7227, "volume": 4183.0}, {"date": "2025-08-07", "close": 6.6747, "volume": 3669.0}, {"date": "2025-08-08", "close": 6.4947, "volume": 4295.0}, {"date": "2025-08-11", "close": 6.4842, "volume": 2936.0}, {"date": "2025-08-12", "close": 6.7977, "volume": 3144.0}, {"date": "2025-08-13", "close": 6.9252, "volume": 7995.0}, {"date": "2025-08-14", "close": 6.6777, "volume": 5714.0}, {"date": "2025-08-15", "close": 7.1246, "volume": 18498.0}, {"date": "2025-08-18", "close": 7.0511, "volume": 6442.0}, {"date": "2025-08-19", "close": 6.9282, "volume": 4718.0}, {"date": "2025-08-20", "close": 7.1996, "volume": 2536.0}, {"date": "2025-08-21", "close": 7.1846, "volume": 5731.0}, {"date": "2025-08-22", "close": 7.5641, "volume": 12823.0}, {"date": "2025-08-25", "close": 8.1491, "volume": 26633.0}, {"date": "2025-08-26", "close": 8.4911, "volume": 21567.0}, {"date": "2025-08-27", "close": 8.6996, "volume": 11689.0}, {"date": "2025-08-28", "close": 8.6996, "volume": 9621.0}, {"date": "2025-08-29", "close": 8.4011, "volume": 7127.0}, {"date": "2025-09-02", "close": 8.3246, "volume": 4126.0}, {"date": "2025-09-03", "close": 8.4731, "volume": 3151.0}, {"date": "2025-09-04", "close": 8.0981, "volume": 9312.0}, {"date": "2025-09-05", "close": 8.2496, "volume": 5725.0}, {"date": "2025-09-08", "close": 8.3066, "volume": 26841.0}, {"date": "2025-09-09", "close": 8.9246, "volume": 103672.0}, {"date": "2025-09-10", "close": 9.8965, "volume": 90885.0}, {"date": "2025-09-11", "close": 10.3495, "volume": 29338.0}, {"date": "2025-09-12", "close": 10.03, "volume": 16718.0}, {"date": "2025-09-15", "close": 9.4675, "volume": 8405.0}, {"date": "2025-09-16", "close": 9.0055, "volume": 6987.0}, {"date": "2025-09-17", "close": 9.448, "volume": 3914.0}, {"date": "2025-09-18", "close": 10.75, "volume": 64468.0}, {"date": "2025-09-19", "close": 12.4119, "volume": 119838.0}, {"date": "2025-09-22", "close": 16.1992, "volume": 610534.0}, {"date": "2025-09-23", "close": 15.1492, "volume": 175349.0}, {"date": "2025-09-24", "close": 15.2992, "volume": 61486.0}, {"date": "2025-09-25", "close": 14.9993, "volume": 38893.0}, {"date": "2025-09-26", "close": 14.9993, "volume": 65477.0}, {"date": "2025-09-29", "close": 15.2992, "volume": 48445.0}, {"date": "2025-09-30", "close": 14.9993, "volume": 23441.0}, {"date": "2025-10-01", "close": 14.9993, "volume": 29080.0}, {"date": "2025-10-02", "close": 16.6492, "volume": 43547.0}, {"date": "2025-10-03", "close": 15.8992, "volume": 21897.0}, {"date": "2025-10-06", "close": 14.9993, "volume": 28824.0}, {"date": "2025-10-07", "close": 15.1492, "volume": 22792.0}, {"date": "2025-10-08", "close": 14.9993, "volume": 14256.0}, {"date": "2025-10-09", "close": 14.9993, "volume": 15905.0}, {"date": "2025-10-10", "close": 14.9993, "volume": 15193.0}, {"date": "2025-10-13", "close": 15.4492, "volume": 22872.0}, {"date": "2025-10-14", "close": 15.2992, "volume": 15013.0}, {"date": "2025-10-15", "close": 14.9993, "volume": 5078.0}, {"date": "2025-10-16", "close": 14.9993, "volume": 23910.0}, {"date": "2025-10-17", "close": 15.1492, "volume": 21554.0}, {"date": "2025-10-20", "close": 14.1443, "volume": 52021.0}, {"date": "2025-10-21", "close": 9.931, "volume": 69980.0}, {"date": "2025-10-22", "close": 10.618, "volume": 29597.0}, {"date": "2025-10-23", "close": 10.4935, "volume": 28825.0}, {"date": "2025-10-24", "close": 10.255, "volume": 18154.0}, {"date": "2025-10-27", "close": 10.1995, "volume": 39652.0}, {"date": "2025-10-28", "close": 9.4975, "volume": 12257.0}, {"date": "2025-10-29", "close": 7.1246, "volume": 66882.0}, {"date": "2025-10-30", "close": 7.4846, "volume": 37699.0}, {"date": "2025-10-31", "close": 7.3796, "volume": 48656.0}, {"date": "2025-11-03", "close": 7.0016, "volume": 11097.0}, {"date": "2025-11-04", "close": 6.8397, "volume": 7029.0}, {"date": "2025-11-05", "close": 7.1396, "volume": 7803.0}, {"date": "2025-11-06", "close": 6.9027, "volume": 9151.0}, {"date": "2025-11-07", "close": 6.7527, "volume": 4860.0}, {"date": "2025-11-10", "close": 7.0196, "volume": 890.0}, {"date": "2025-11-11", "close": 6.8772, "volume": 4962.0}, {"date": "2025-11-12", "close": 7.1381, "volume": 1956.0}, {"date": "2025-11-13", "close": 7.0496, "volume": 3496.0}, {"date": "2025-11-14", "close": 6.9312, "volume": 2512.0}, {"date": "2025-11-17", "close": 6.7512, "volume": 3024.0}, {"date": "2025-11-18", "close": 6.7497, "volume": 3408.0}, {"date": "2025-11-19", "close": 6.7887, "volume": 1252.0}, {"date": "2025-11-20", "close": 6.3118, "volume": 6090.0}, {"date": "2025-11-21", "close": 6.2382, "volume": 3981.0}, {"date": "2025-11-24", "close": 6.3259, "volume": 5197.0}, {"date": "2025-11-25", "close": 6.5997, "volume": 1666.0}, {"date": "2025-11-26", "close": 7.0496, "volume": 15064.0}, {"date": "2025-11-28", "close": 7.0586, "volume": 9205.0}, {"date": "2025-12-01", "close": 7.1456, "volume": 853.0}, {"date": "2025-12-02", "close": 7.1921, "volume": 2172.0}, {"date": "2025-12-03", "close": 7.1291, "volume": 2168.0}, {"date": "2025-12-04", "close": 6.9852, "volume": 1073.0}, {"date": "2025-12-05", "close": 7.0571, "volume": 2853.0}, {"date": "2025-12-08", "close": 6.9762, "volume": 808.0}, {"date": "2025-12-09", "close": 7.4974, "volume": 3272.0}, {"date": "2025-12-10", "close": 7.8821, "volume": 6670.0}, {"date": "2025-12-11", "close": 7.5206, "volume": 2482.0}, {"date": "2025-12-12", "close": 7.5866, "volume": 1335.0}, {"date": "2025-12-15", "close": 7.0796, "volume": 5924.0}, {"date": "2025-12-16", "close": 6.8877, "volume": 1514.0}, {"date": "2025-12-17", "close": 6.9012, "volume": 2363.0}, {"date": "2025-12-18", "close": 6.6162, "volume": 3043.0}, {"date": "2025-12-19", "close": 6.9012, "volume": 1924.0}, {"date": "2025-12-22", "close": 6.9297, "volume": 3371.0}, {"date": "2025-12-23", "close": 6.5247, "volume": 1087.0}, {"date": "2025-12-24", "close": 6.5067, "volume": 2157.0}, {"date": "2025-12-26", "close": 6.5997, "volume": 437.0}, {"date": "2025-12-29", "close": 5.8272, "volume": 4915.0}, {"date": "2025-12-30", "close": 5.3397, "volume": 10177.0}, {"date": "2025-12-31", "close": 5.8827, "volume": 2405.0}, {"date": "2026-01-02", "close": 5.6832, "volume": 1403.0}, {"date": "2026-01-05", "close": 5.8662, "volume": 3279.0}, {"date": "2026-01-06", "close": 5.8332, "volume": 4004.0}, {"date": "2026-01-07", "close": 5.7762, "volume": 1425.0}, {"date": "2026-01-08", "close": 5.7762, "volume": 1751.0}, {"date": "2026-01-09", "close": 6.1347, "volume": 2553.0}, {"date": "2026-01-12", "close": 6.3492, "volume": 3205.0}, {"date": "2026-01-13", "close": 6.4122, "volume": 1085.0}, {"date": "2026-01-14", "close": 6.9882, "volume": 6577.0}, {"date": "2026-01-15", "close": 6.3012, "volume": 18098.0}, {"date": "2026-01-16", "close": 5.6637, "volume": 9521.0}, {"date": "2026-01-20", "close": 5.5797, "volume": 3778.0}, {"date": "2026-01-21", "close": 5.4747, "volume": 3186.0}, {"date": "2026-01-22", "close": 5.5512, "volume": 843.0}, {"date": "2026-01-23", "close": 5.7162, "volume": 193.0}, {"date": "2026-01-26", "close": 5.5092, "volume": 3289.0}, {"date": "2026-01-27", "close": 5.0922, "volume": 2865.0}, {"date": "2026-01-28", "close": 4.9168, "volume": 8550.0}, {"date": "2026-01-29", "close": 5.0532, "volume": 6254.0}, {"date": "2026-01-30", "close": 4.9993, "volume": 4587.0}, {"date": "2026-02-02", "close": 5.0397, "volume": 2015.0}, {"date": "2026-02-03", "close": 4.9498, "volume": 2358.0}, {"date": "2026-02-04", "close": 4.9918, "volume": 1528.0}, {"date": "2026-02-05", "close": 5.2407, "volume": 7301.0}, {"date": "2026-02-06", "close": 4.9348, "volume": 921908.0}, {"date": "2026-02-09", "close": 6.3807, "volume": 574052.0}, {"date": "2026-02-10", "close": 6.4347, "volume": 1023503.0}, {"date": "2026-02-11", "close": 5.9225, "volume": 50326.0}, {"date": "2026-02-12", "close": 5.7687, "volume": 20051.0}, {"date": "2026-02-13", "close": 5.8497, "volume": 10749.0}, {"date": "2026-02-17", "close": 5.7462, "volume": 12111.0}, {"date": "2026-02-18", "close": 5.4972, "volume": 7448.0}, {"date": "2026-02-19", "close": 5.6832, "volume": 7684.0}, {"date": "2026-02-20", "close": 5.5497, "volume": 5158.0}, {"date": "2026-02-23", "close": 5.4582, "volume": 5022.0}, {"date": "2026-02-24", "close": 5.2572, "volume": 2580.0}, {"date": "2026-02-25", "close": 5.4297, "volume": 2066.0}, {"date": "2026-02-26", "close": 5.0397, "volume": 5907.0}, {"date": "2026-02-27", "close": 5.0697, "volume": 6227.0}, {"date": "2026-03-02", "close": 4.8898, "volume": 9486.0}, {"date": "2026-03-03", "close": 4.4908, "volume": 16003.0}, {"date": "2026-03-04", "close": 4.3123, "volume": 2737.0}, {"date": "2026-03-05", "close": 4.0498, "volume": 10232.0}, {"date": "2026-03-06", "close": 3.9748, "volume": 3062.0}, {"date": "2026-03-09", "close": 4.0348, "volume": 7190.0}, {"date": "2026-03-10", "close": 4.0648, "volume": 955.0}, {"date": "2026-03-11", "close": 4.0723, "volume": 1584.0}, {"date": "2026-03-12", "close": 4.0498, "volume": 2742.0}, {"date": "2026-03-13", "close": 3.9493, "volume": 1535.0}, {"date": "2026-03-16", "close": 3.8473, "volume": 3652.0}, {"date": "2026-03-17", "close": 3.8083, "volume": 1011228.0}, {"date": "2026-03-18", "close": 4.7833, "volume": 2608282.0}, {"date": "2026-03-19", "close": 4.7098, "volume": 135537.0}, {"date": "2026-03-20", "close": 4.8358, "volume": 96984.0}, {"date": "2026-03-23", "close": 5.3997, "volume": 35516.0}, {"date": "2026-03-24", "close": 4.9648, "volume": 10223.0}, {"date": "2026-03-25", "close": 5.5497, "volume": 40639.0}, {"date": "2026-03-26", "close": 4.6273, "volume": 32275.0}, {"date": "2026-03-27", "close": 4.7308, "volume": 12400.0}, {"date": "2026-03-30", "close": 4.55, "volume": 80453.0}, {"date": "2026-03-31", "close": 5.5073, "volume": 85038.0}, {"date": "2026-04-01", "close": 5.22, "volume": 24506.0}, {"date": "2026-04-02", "close": 4.97, "volume": 15940.0}, {"date": "2026-04-06", "close": 5.283, "volume": 10490.0}, {"date": "2026-04-07", "close": 5.4, "volume": 38639.0}, {"date": "2026-04-08", "close": 5.72, "volume": 63000.0}, {"date": "2026-04-09", "close": 7.09, "volume": 94108.0}, {"date": "2026-04-10", "close": 7.01, "volume": 49351.0}, {"date": "2026-04-13", "close": 6.86, "volume": 19167.0}, {"date": "2026-04-14", "close": 5.66, "volume": 84760.0}, {"date": "2026-04-15", "close": 5.38, "volume": 23165.0}, {"date": "2026-04-16", "close": 5.92, "volume": 1259101.0}, {"date": "2026-04-17", "close": 6.08, "volume": 88996.0}, {"date": "2026-04-20", "close": 7.4, "volume": 154407.0}, {"date": "2026-04-21", "close": 6.27, "volume": 71710.0}, {"date": "2026-04-22", "close": 5.76, "volume": 38394.0}, {"date": "2026-04-23", "close": 5.2, "volume": 27126.0}, {"date": "2026-04-24", "close": 4.79, "volume": 24046.0}, {"date": "2026-04-27", "close": 5.6, "volume": 73975.0}, {"date": "2026-04-28", "close": 5.0, "volume": 24906.0}, {"date": "2026-04-29", "close": 5.05, "volume": 105792.0}, {"date": "2026-04-30", "close": 4.97, "volume": 1163821.0}, {"date": "2026-05-01", "close": 5.13, "volume": 67668.0}, {"date": "2026-05-04", "close": 5.29, "volume": 51024.0}, {"date": "2026-05-05", "close": 5.2, "volume": 32937.0}, {"date": "2026-05-06", "close": 4.81, "volume": 32672.0}, {"date": "2026-05-07", "close": 4.89, "volume": 25409.0}, {"date": "2026-05-08", "close": 5.06, "volume": 3891.0}, {"date": "2026-05-11", "close": 4.83, "volume": 11907.0}, {"date": "2026-05-12", "close": 5.07, "volume": 10986.0}, {"date": "2026-05-13", "close": 5.01, "volume": 23869.0}, {"date": "2026-05-14", "close": 5.0, "volume": 64505.0}, {"date": "2026-05-15", "close": 4.85, "volume": 15676.0}, {"date": "2026-05-18", "close": 4.5, "volume": 9610.0}, {"date": "2026-05-19", "close": 4.6, "volume": 19345.0}, {"date": "2026-05-20", "close": 4.26, "volume": 36245.0}, {"date": "2026-05-21", "close": 4.3, "volume": 12221.0}, {"date": "2026-05-22", "close": 4.31, "volume": 3119.0}, {"date": "2026-05-26", "close": 4.1, "volume": 3049.0}, {"date": "2026-05-27", "close": 4.24, "volume": 12196.0}, {"date": "2026-05-28", "close": 4.17, "volume": 6136.0}, {"date": "2026-05-29", "close": 4.15, "volume": 4367.0}, {"date": "2026-06-01", "close": 4.41, "volume": 5650.0}, {"date": "2026-06-02", "close": 5.08, "volume": 4132.0}, {"date": "2026-06-03", "close": 4.6, "volume": 1784.0}, {"date": "2026-06-04", "close": 4.85, "volume": 14004.0}, {"date": "2026-06-05", "close": 5.0, "volume": 4200.0}, {"date": "2026-06-08", "close": 4.71, "volume": 69478.0}, {"date": "2026-06-09", "close": 4.35, "volume": 9455.0}, {"date": "2026-06-10", "close": 4.45, "volume": 8561.0}, {"date": "2026-06-11", "close": 4.705, "volume": 62669.0}, {"date": "2026-06-12", "close": 4.62, "volume": 23804.0}, {"date": "2026-06-15", "close": 4.99, "volume": 12547.0}, {"date": "2026-06-16", "close": 4.84, "volume": 1807.0}, {"date": "2026-06-17", "close": 4.7191, "volume": 3836.0}, {"date": "2026-06-18", "close": 4.7101, "volume": 2872.0}, {"date": "2026-06-22", "close": 4.895, "volume": 904.0}, {"date": "2026-06-23", "close": 4.65, "volume": 3826.0}, {"date": "2026-06-24", "close": 4.375, "volume": 19612.0}, {"date": "2026-06-25", "close": 4.005, "volume": 8736.0}, {"date": "2026-06-26", "close": 4.26, "volume": 5115.0}, {"date": "2026-06-29", "close": 3.85, "volume": 5289.0}, {"date": "2026-06-30", "close": 3.03, "volume": 16307.0}, {"date": "2026-07-01", "close": 3.349, "volume": 4520.0}, {"date": "2026-07-02", "close": 3.53, "volume": 3395.0}, {"date": "2026-07-06", "close": 3.63, "volume": 2753.0}, {"date": "2026-07-07", "close": 3.6792, "volume": 1075.0}, {"date": "2026-07-08", "close": 3.73, "volume": 1839.0}, {"date": "2026-07-09", "close": 3.84, "volume": 2986.0}, {"date": "2026-07-10", "close": 3.82, "volume": 2024.0}, {"date": "2026-07-13", "close": 3.68, "volume": 473.0}, {"date": "2026-07-14", "close": 3.89, "volume": 2733.0}, {"date": "2026-07-15", "close": 3.9, "volume": 6921.0}, {"date": "2026-07-16", "close": 3.9, "volume": null}, {"date": "2026-07-17", "close": 3.54, "volume": 312.0}, {"date": "2026-07-20", "close": 3.8, "volume": 2883.0}, {"date": "2026-07-21", "close": 3.8, "volume": 1799.0}, {"date": "2026-07-22", "close": 3.8, "volume": null}, {"date": "2026-07-23", "close": 3.7, "volume": 27966.0}, {"date": "2026-07-24", "close": 3.7, "volume": null}, {"date": "2026-07-27", "close": 3.3, "volume": 1584.0}, {"date": "2026-07-28", "close": 3.52, "volume": 10124.0}, {"date": "2026-07-29", "close": 3.53, "volume": 9889.0}, {"date": "2026-07-30", "close": 3.53, "volume": 3309.0}, {"date": "2026-07-31", "close": 3.53, "volume": 453429.0}, {"date": "2026-08-03", "close": 2.95, "volume": 21815.0}, {"date": "2026-08-04", "close": 3.1099, "volume": 4661.0}, {"date": "2026-08-05", "close": 3.26, "volume": 8015.0}, {"date": "2026-08-06", "close": 3.64, "volume": 6184.0}, {"date": "2026-08-07", "close": 3.95, "volume": 19730.0}, {"date": "2026-08-10", "close": 4.68, "volume": 32460.0}, {"date": "2026-08-11", "close": 4.87, "volume": 18008.0}, {"date": "2026-08-12", "close": 4.9, "volume": 37259.0}, {"date": "2026-08-13", "close": 3.96, "volume": 7548.0}, {"date": "2026-08-14", "close": 4.15, "volume": 3352.0}, {"date": "2026-08-17", "close": 4.04, "volume": 2136.0}, {"date": "2026-08-18", "close": 4.01, "volume": 42246.0}, {"date": "2026-08-19", "close": 3.77, "volume": 78450.0}, {"date": "2026-08-20", "close": 3.58, "volume": 3588.0}, {"date": "2026-08-21", "close": 3.685, "volume": 3304.0}, {"date": "2026-08-24", "close": 3.7, "volume": 4723.0}, {"date": "2026-08-25", "close": 3.69, "volume": 1257.0}, {"date": "2026-08-26", "close": 3.8, "volume": 3272.0}, {"date": "2026-08-27", "close": 3.7, "volume": 3166.0}, {"date": "2026-08-28", "close": 3.7, "volume": null}, {"date": "2026-08-31", "close": 3.545, "volume": 1757.0}, {"date": "2026-09-01", "close": 3.42, "volume": 1734.0}, {"date": "2026-09-02", "close": 3.3336, "volume": 609.0}, {"date": "2026-09-03", "close": 3.6397, "volume": 645.0}, {"date": "2026-09-04", "close": 3.65, "volume": 6427.0}, {"date": "2026-09-08", "close": 3.6049, "volume": 4448.0}, {"date": "2026-09-09", "close": 3.54, "volume": 648.0}, {"date": "2026-09-10", "close": 3.44, "volume": 4276.0}, {"date": "2026-09-11", "close": 3.85, "volume": 10701.0}, {"date": "2026-09-14", "close": 3.8, "volume": 1249.0}, {"date": "2026-09-15", "close": 3.8, "volume": 837.0}, {"date": "2026-09-16", "close": 3.8, "volume": null}, {"date": "2026-09-17", "close": 3.68, "volume": 558.0}, {"date": "2026-09-18", "close": 3.5, "volume": 1140.0}], "refreshing": true}