{"ticker": "ELOX", "overview": {"cik": "1035354", "ticker": "ELOX", "name": "Eloxx Pharmaceuticals, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428121", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-428118", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003014", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-11", "title": "IPO registration", "accession": "0001193125-26-389422", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001699737-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097268", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-345032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344964", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001716774-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-075290", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004022", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000919574-26-004021", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0000919574-26-004020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000321", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266279", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266278", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266276", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266277", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266275", "price_sensitive": false}, {"form": "424B4", "date": "2026-06-09", "title": "Form 424B4", "accession": "0001193125-26-263914", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-08", "title": "Form EFFECT", "accession": "9999999995-26-001918", "price_sensitive": false}, {"form": "CERT", "date": "2026-06-08", "title": "Form CERT", "accession": "0001354457-26-000547", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003846", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ELOX", "has_prices": true, "as_of": "2026-09-18", "last": 17.45, "prev_close": 17.55, "change": -0.10000000000000142, "change_pct": -0.005698005698005779, "session_volume": 66531.0, "vwap_5": 17.56695192195426, "vwap_20": 17.67446458273354, "vwap_60": 14.861404786910581, "vwap_250": 13.97744350143532, "high_52w": 20.975, "low_52w": 0.0011, "avg_volume_20": 42896.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-428121", "src": "INSIDERS", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Geno J. Germano", "who_key": "Germano Geno J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ELOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1424383/000119312526428121/0001193125-26-428121-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "13DG-0001104659-26-097268", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 9.91% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0001104659-26-097268-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001699737-26-000018", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 5% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0001699737-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001716774-26-000020", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aberdeen Group plc takes a 9.91% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000020-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001104659-26-075290", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP takes a 9.99% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-075290-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209686}, {"id": "13DG-0000935836-26-000321", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EcoR1 Capital, LLC takes a 9.9% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000321-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-09", "mins": 211126}, {"id": "13DG-0001440771-26-000006", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 9.9% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0001440771-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-09", "mins": 211126}, {"id": "13DG-0002005369-26-000037", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 8.8% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0002005369-26-000037-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-09", "mins": 211126}, {"id": "13DG-0000919574-26-004022", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Domicilium Real Estate Fund III LP", "who_key": "Domicilium Real Estate Fund III LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Domicilium Real Estate Fund III LP takes a 19.99% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1945896/0000919574-26-004022-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-05", "mins": 216886}, {"id": "13DG-0000919574-26-003846", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Domicilium Real Estate Fund III LP", "who_key": "Domicilium Real Estate Fund III LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Domicilium Real Estate Fund III LP moves to a 2% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1945896/0000919574-26-003846-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-27", "mins": 229846}, {"id": "13DG-0001104659-26-068439", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP moves to a 4.99% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-068439-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229846}, {"id": "13DG-0000919574-26-002620", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Domicilium Real Estate Fund III LP", "who_key": "Domicilium Real Estate Fund III LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Domicilium Real Estate Fund III LP takes a 16.5% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1945896/0000919574-26-002620-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13DG-0001104659-26-054311", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP takes a 16.51% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-054311-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097268", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 9.91% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0001104659-26-097268-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001699737-26-000018", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 5% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0001699737-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001716774-26-000020", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aberdeen Group plc takes a 9.91% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000020-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001104659-26-075290", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP takes a 9.99% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-075290-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209686}, {"id": "13DG-0000919574-26-004022", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Domicilium Real Estate Fund III LP", "who_key": "Domicilium Real Estate Fund III LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Domicilium Real Estate Fund III LP takes a 19.99% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1945896/0000919574-26-004022-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-05", "mins": 216886}, {"id": "13DG-0000935836-26-000321", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EcoR1 Capital, LLC takes a 9.9% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000321-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-09", "mins": 211126}, {"id": "13DG-0001440771-26-000006", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 9.9% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0001440771-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-09", "mins": 211126}, {"id": "13DG-0002005369-26-000037", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Eloxx Pharmaceuticals, Inc.", "who_key": "Eloxx Pharmaceuticals, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Eloxx Pharmaceuticals, Inc. takes a 8.8% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035354/0002005369-26-000037-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-09", "mins": 211126}, {"id": "13DG-0000919574-26-003846", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Domicilium Real Estate Fund III LP", "who_key": "Domicilium Real Estate Fund III LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Domicilium Real Estate Fund III LP moves to a 2% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1945896/0000919574-26-003846-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-27", "mins": 229846}, {"id": "13DG-0001104659-26-068439", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP moves to a 4.99% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-068439-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229846}, {"id": "13DG-0000919574-26-002620", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Domicilium Real Estate Fund III LP", "who_key": "Domicilium Real Estate Fund III LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Domicilium Real Estate Fund III LP takes a 16.5% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1945896/0000919574-26-002620-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13DG-0001104659-26-054311", "src": "13DG", "ticker": "ELOX", "cik": "1035354", "company": "Eloxx Pharmaceuticals, Inc.", "company_raw": "Eloxx Pharmaceuticals, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP takes a 16.51% passive stake in ELOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-054311-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}], "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": "Eloxx Pharmaceuticals, Inc. - Common Stock", "new_value": "Eloxx Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001035354", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001035354", "applied": 1, "detected_at": "2026-09-11T14:36:06.275346"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.9196", "new_value": "1.8700", "effective": "2026-04-16", "evidence": "ELOX moved 1:2 in one session on 2026-04-16 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.270099"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428121", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-428118", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003014", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-11", "title": "IPO registration", "accession": "0001193125-26-389422", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001699737-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097268", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-345032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344964", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001716774-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-075290", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004022", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000919574-26-004021", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0000919574-26-004020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000321", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266279", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266278", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266276", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266277", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266275", "price_sensitive": false}, {"form": "424B4", "date": "2026-06-09", "title": "Form 424B4", "accession": "0001193125-26-263914", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-08", "title": "Form EFFECT", "accession": "9999999995-26-001918", "price_sensitive": false}, {"form": "CERT", "date": "2026-06-08", "title": "Form CERT", "accession": "0001354457-26-000547", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003846", "price_sensitive": false}], "performance": {"ticker": "ELOX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-20", "close": 3519.9648, "volume": 100.0}, {"date": "2017-12-21", "close": 3625.5637, "volume": 25.0}, {"date": "2017-12-22", "close": 3299.967, "volume": 10.0}, {"date": "2017-12-26", "close": 3519.9648, "volume": 14.0}, {"date": "2017-12-27", "close": 3475.9652, "volume": 58.0}, {"date": "2017-12-28", "close": 3405.5659, "volume": 42.0}, {"date": "2017-12-29", "close": 3519.9648, "volume": 13.0}, {"date": "2018-01-02", "close": 3431.9657, "volume": 13.0}, {"date": "2018-01-03", "close": 3431.9657, "volume": 16.0}, {"date": "2018-01-04", "close": 3249.3675, "volume": 3.0}, {"date": "2018-01-05", "close": 3255.9674, "volume": 10.0}, {"date": "2018-01-08", "close": 3145.9685, "volume": 3.0}, {"date": "2018-01-09", "close": 3123.9688, "volume": 6.0}, {"date": "2018-01-10", "close": 3123.9688, "volume": null}, {"date": "2018-01-11", "close": 3079.9692, "volume": 1.0}, {"date": "2018-01-12", "close": 2903.971, "volume": 4.0}, {"date": "2018-01-16", "close": 2925.9707, "volume": 5.0}, {"date": "2018-01-17", "close": 2991.9701, "volume": 18.0}, {"date": "2018-01-18", "close": 3365.9663, "volume": 58.0}, {"date": "2018-01-19", "close": 3695.963, "volume": 24.0}, {"date": "2018-01-22", "close": 3783.9622, "volume": 60.0}, {"date": "2018-01-23", "close": 3915.9608, "volume": 17.0}, {"date": "2018-01-24", "close": 3629.9637, "volume": 12.0}, {"date": "2018-01-25", "close": 3783.9622, "volume": 3.0}, {"date": "2018-01-26", "close": 3629.9637, "volume": 3.0}, {"date": "2018-01-29", "close": 3607.9639, "volume": 10.0}, {"date": "2018-01-30", "close": 3541.9646, "volume": 4.0}, {"date": "2018-01-31", "close": 3695.963, "volume": 2.0}, {"date": "2018-02-01", "close": 3629.9637, "volume": 22.0}, {"date": "2018-02-02", "close": 3563.9644, "volume": 5.0}, {"date": "2018-02-05", "close": 3585.9641, "volume": 6.0}, {"date": "2018-02-06", "close": 3519.9648, "volume": 23.0}, {"date": "2018-02-07", "close": 3409.9659, "volume": 3.0}, {"date": "2018-02-08", "close": 3189.9681, "volume": 2.0}, {"date": "2018-02-09", "close": 3035.9696, "volume": 5.0}, {"date": "2018-02-12", "close": 3102.013, "volume": 13.0}, {"date": "2018-02-13", "close": 3035.9696, "volume": 4.0}, {"date": "2018-02-14", "close": 2851.1715, "volume": 10.0}, {"date": "2018-02-15", "close": 2925.9707, "volume": 13.0}, {"date": "2018-02-16", "close": 2881.9712, "volume": 41.0}, {"date": "2018-02-20", "close": 3013.9699, "volume": 8.0}, {"date": "2018-02-21", "close": 3079.9692, "volume": 1.0}, {"date": "2018-02-22", "close": 2991.9701, "volume": 11.0}, {"date": "2018-02-23", "close": 2969.9703, "volume": 1.0}, {"date": "2018-02-26", "close": 2925.9707, "volume": 12.0}, {"date": "2018-02-27", "close": 2991.9701, "volume": 2.0}, {"date": "2018-02-28", "close": 3198.768, "volume": 19.0}, {"date": "2018-03-01", "close": 3079.9692, "volume": 6.0}, {"date": "2018-03-02", "close": 3145.9685, "volume": 4.0}, {"date": "2018-03-05", "close": 3145.9685, "volume": null}, {"date": "2018-03-06", "close": 3145.9685, "volume": 3.0}, {"date": "2018-03-07", "close": 3277.9672, "volume": 12.0}, {"date": "2018-03-08", "close": 3321.9668, "volume": 16.0}, {"date": "2018-03-09", "close": 3299.967, "volume": 43.0}, {"date": "2018-03-12", "close": 3326.3667, "volume": 18.0}, {"date": "2018-03-13", "close": 3013.9699, "volume": 31.0}, {"date": "2018-03-14", "close": 3145.9685, "volume": 21.0}, {"date": "2018-03-15", "close": 3123.9688, "volume": 16.0}, {"date": "2018-03-16", "close": 3079.9692, "volume": 21.0}, {"date": "2018-03-19", "close": 3167.9683, "volume": 15.0}, {"date": "2018-03-20", "close": 3277.9672, "volume": 10.0}, {"date": "2018-03-21", "close": 3453.9655, "volume": 87.0}, {"date": "2018-03-22", "close": 3594.7641, "volume": 138.0}, {"date": "2018-03-23", "close": 3955.5604, "volume": 56.0}, {"date": "2018-03-26", "close": 3827.9617, "volume": 105.0}, {"date": "2018-03-27", "close": 4109.5589, "volume": 20.0}, {"date": "2018-03-28", "close": 4047.9595, "volume": 13.0}, {"date": "2018-03-29", "close": 4223.9578, "volume": 27.0}, {"date": "2018-04-02", "close": 3849.9615, "volume": 53.0}, {"date": "2018-04-03", "close": 4219.5578, "volume": 32.0}, {"date": "2018-04-04", "close": 4267.9573, "volume": 33.0}, {"date": "2018-04-05", "close": 4267.9573, "volume": 6.0}, {"date": "2018-04-06", "close": 4267.9573, "volume": 5.0}, {"date": "2018-04-09", "close": 4333.9567, "volume": 13.0}, {"date": "2018-04-10", "close": 4355.9564, "volume": 55.0}, {"date": "2018-04-11", "close": 4509.9549, "volume": 47.0}, {"date": "2018-04-12", "close": 4575.9542, "volume": 28.0}, {"date": "2018-04-13", "close": 4509.9549, "volume": 16.0}, {"date": "2018-04-16", "close": 4716.7528, "volume": 89.0}, {"date": "2018-04-17", "close": 4531.9547, "volume": 37.0}, {"date": "2018-04-18", "close": 4575.9542, "volume": 24.0}, {"date": "2018-04-19", "close": 4553.9545, "volume": 17.0}, {"date": "2018-04-20", "close": 4487.9551, "volume": 16.0}, {"date": "2018-04-23", "close": 4707.9529, "volume": 27.0}, {"date": "2018-04-24", "close": 4597.954, "volume": 54.0}, {"date": "2018-04-25", "close": 4465.9553, "volume": 74.0}, {"date": "2018-04-26", "close": 5103.949, "volume": 2254.0}, {"date": "2018-04-27", "close": 5015.9498, "volume": 810.0}, {"date": "2018-04-30", "close": 5398.746, "volume": 205.0}, {"date": "2018-05-01", "close": 5834.3417, "volume": 885.0}, {"date": "2018-05-02", "close": 5917.9408, "volume": 555.0}, {"date": "2018-05-03", "close": 5953.1405, "volume": 258.0}, {"date": "2018-05-04", "close": 5746.3425, "volume": 300.0}, {"date": "2018-05-07", "close": 5900.341, "volume": 188.0}, {"date": "2018-05-08", "close": 6063.1394, "volume": 221.0}, {"date": "2018-05-09", "close": 6494.3351, "volume": 354.0}, {"date": "2018-05-10", "close": 6547.1345, "volume": 272.0}, {"date": "2018-05-11", "close": 6494.3351, "volume": 150.0}, {"date": "2018-05-14", "close": 6859.5314, "volume": 159.0}, {"date": "2018-05-15", "close": 6978.3302, "volume": 158.0}, {"date": "2018-05-16", "close": 6846.3315, "volume": 253.0}, {"date": "2018-05-17", "close": 7123.5288, "volume": 126.0}, {"date": "2018-05-18", "close": 6881.5312, "volume": 78.0}, {"date": "2018-05-21", "close": 6507.5349, "volume": 245.0}, {"date": "2018-05-22", "close": 6252.3375, "volume": 125.0}, {"date": "2018-05-23", "close": 6454.7355, "volume": 457.0}, {"date": "2018-05-24", "close": 6608.7339, "volume": 237.0}, {"date": "2018-05-25", "close": 6472.3353, "volume": 71.0}, {"date": "2018-05-29", "close": 6225.9377, "volume": 89.0}, {"date": "2018-05-30", "close": 6208.3379, "volume": 98.0}, {"date": "2018-05-31", "close": 6560.3344, "volume": 257.0}, {"date": "2018-06-01", "close": 6599.934, "volume": 100.0}, {"date": "2018-06-04", "close": 6445.9355, "volume": 140.0}, {"date": "2018-06-05", "close": 6617.5338, "volume": 133.0}, {"date": "2018-06-06", "close": 7246.7275, "volume": 448.0}, {"date": "2018-06-07", "close": 7457.9254, "volume": 222.0}, {"date": "2018-06-08", "close": 7673.5233, "volume": 806.0}, {"date": "2018-06-11", "close": 8377.5162, "volume": 807.0}, {"date": "2018-06-12", "close": 9059.5094, "volume": 669.0}, {"date": "2018-06-13", "close": 8936.3106, "volume": 1035.0}, {"date": "2018-06-14", "close": 9464.3054, "volume": 754.0}, {"date": "2018-06-15", "close": 10238.6976, "volume": 2010.0}, {"date": "2018-06-18", "close": 9173.9083, "volume": 676.0}, {"date": "2018-06-19", "close": 8447.9155, "volume": 726.0}, {"date": "2018-06-20", "close": 8320.3168, "volume": 493.0}, {"date": "2018-06-21", "close": 8276.3172, "volume": 551.0}, {"date": "2018-06-22", "close": 8483.1152, "volume": 5846.0}, {"date": "2018-06-25", "close": 8293.9171, "volume": 519.0}, {"date": "2018-06-26", "close": 8654.7135, "volume": 682.0}, {"date": "2018-06-27", "close": 8170.7183, "volume": 671.0}, {"date": "2018-06-28", "close": 8065.1193, "volume": 607.0}, {"date": "2018-06-29", "close": 7510.7249, "volume": 575.0}, {"date": "2018-07-02", "close": 7286.3271, "volume": 378.0}, {"date": "2018-07-03", "close": 7638.3236, "volume": 170.0}, {"date": "2018-07-05", "close": 8263.1174, "volume": 160.0}, {"date": "2018-07-06", "close": 8364.3164, "volume": 221.0}, {"date": "2018-07-09", "close": 8615.1138, "volume": 191.0}, {"date": "2018-07-10", "close": 8588.7141, "volume": 66.0}, {"date": "2018-07-11", "close": 8289.5171, "volume": 95.0}, {"date": "2018-07-12", "close": 8637.1136, "volume": 96.0}, {"date": "2018-07-13", "close": 8298.317, "volume": 132.0}, {"date": "2018-07-16", "close": 7858.3214, "volume": 96.0}, {"date": "2018-07-17", "close": 7752.7225, "volume": 83.0}, {"date": "2018-07-18", "close": 7660.3234, "volume": 65.0}, {"date": "2018-07-19", "close": 7607.5239, "volume": 69.0}, {"date": "2018-07-20", "close": 7141.1286, "volume": 176.0}, {"date": "2018-07-23", "close": 7114.7289, "volume": 144.0}, {"date": "2018-07-24", "close": 6938.7306, "volume": 231.0}, {"date": "2018-07-25", "close": 7229.1277, "volume": 133.0}, {"date": "2018-07-26", "close": 7334.7267, "volume": 74.0}, {"date": "2018-07-27", "close": 6934.3307, "volume": 113.0}, {"date": "2018-07-30", "close": 6661.5334, "volume": 112.0}, {"date": "2018-07-31", "close": 6674.7333, "volume": 148.0}, {"date": "2018-08-01", "close": 6415.1358, "volume": 82.0}, {"date": "2018-08-02", "close": 6164.3384, "volume": 147.0}, {"date": "2018-08-03", "close": 6014.7399, "volume": 69.0}, {"date": "2018-08-06", "close": 5895.941, "volume": 202.0}, {"date": "2018-08-07", "close": 5785.9421, "volume": 97.0}, {"date": "2018-08-08", "close": 6252.3375, "volume": 161.0}, {"date": "2018-08-09", "close": 6349.1365, "volume": 191.0}, {"date": "2018-08-10", "close": 6599.934, "volume": 81.0}, {"date": "2018-08-13", "close": 6833.1317, "volume": 75.0}, {"date": "2018-08-14", "close": 6652.7335, "volume": 196.0}, {"date": "2018-08-15", "close": 6296.337, "volume": 81.0}, {"date": "2018-08-16", "close": 6063.1394, "volume": 70.0}, {"date": "2018-08-17", "close": 5257.9474, "volume": 368.0}, {"date": "2018-08-20", "close": 5508.7449, "volume": 418.0}, {"date": "2018-08-21", "close": 5794.7421, "volume": 353.0}, {"date": "2018-08-22", "close": 5873.9413, "volume": 336.0}, {"date": "2018-08-23", "close": 6261.1374, "volume": 215.0}, {"date": "2018-08-24", "close": 6626.3337, "volume": 88.0}, {"date": "2018-08-27", "close": 7589.9241, "volume": 192.0}, {"date": "2018-08-28", "close": 7735.1226, "volume": 197.0}, {"date": "2018-08-29", "close": 7554.7245, "volume": 152.0}, {"date": "2018-08-30", "close": 7915.5208, "volume": 103.0}, {"date": "2018-08-31", "close": 8060.7194, "volume": 107.0}, {"date": "2018-09-04", "close": 7581.1242, "volume": 154.0}, {"date": "2018-09-05", "close": 7550.3245, "volume": 49.0}, {"date": "2018-09-06", "close": 7510.7249, "volume": 94.0}, {"date": "2018-09-07", "close": 7471.1253, "volume": 49.0}, {"date": "2018-09-10", "close": 7537.1246, "volume": 74.0}, {"date": "2018-09-11", "close": 6859.5314, "volume": 209.0}, {"date": "2018-09-12", "close": 6608.7339, "volume": 154.0}, {"date": "2018-09-13", "close": 6586.7341, "volume": 52.0}, {"date": "2018-09-14", "close": 6388.7361, "volume": 107.0}, {"date": "2018-09-17", "close": 6230.3377, "volume": 75.0}, {"date": "2018-09-18", "close": 5873.9413, "volume": 190.0}, {"date": "2018-09-19", "close": 6507.5349, "volume": 223.0}, {"date": "2018-09-20", "close": 6731.9327, "volume": 426.0}, {"date": "2018-09-21", "close": 7057.5294, "volume": 604.0}, {"date": "2018-09-24", "close": 7000.33, "volume": 123.0}, {"date": "2018-09-25", "close": 7246.7275, "volume": 181.0}, {"date": "2018-09-26", "close": 7501.925, "volume": 155.0}, {"date": "2018-09-27", "close": 7479.9252, "volume": 111.0}, {"date": "2018-09-28", "close": 7497.525, "volume": 85.0}, {"date": "2018-10-01", "close": 7334.7267, "volume": 63.0}, {"date": "2018-10-02", "close": 7101.529, "volume": 61.0}, {"date": "2018-10-03", "close": 7083.9292, "volume": 27.0}, {"date": "2018-10-04", "close": 6723.1328, "volume": 64.0}, {"date": "2018-10-05", "close": 6613.1339, "volume": 32.0}, {"date": "2018-10-08", "close": 6547.1345, "volume": 107.0}, {"date": "2018-10-09", "close": 6595.534, "volume": 121.0}, {"date": "2018-10-10", "close": 5948.7405, "volume": 69.0}, {"date": "2018-10-11", "close": 6058.7394, "volume": 50.0}, {"date": "2018-10-12", "close": 6085.1391, "volume": 84.0}, {"date": "2018-10-15", "close": 5917.9408, "volume": 96.0}, {"date": "2018-10-16", "close": 6155.5384, "volume": 85.0}, {"date": "2018-10-17", "close": 6093.9391, "volume": 21.0}, {"date": "2018-10-18", "close": 5939.9406, "volume": 82.0}, {"date": "2018-10-19", "close": 5790.3421, "volume": 45.0}, {"date": "2018-10-22", "close": 5447.1455, "volume": 94.0}, {"date": "2018-10-23", "close": 5178.7482, "volume": 111.0}, {"date": "2018-10-24", "close": 4932.3507, "volume": 102.0}, {"date": "2018-10-25", "close": 4765.1523, "volume": 110.0}, {"date": "2018-10-26", "close": 4589.1541, "volume": 130.0}, {"date": "2018-10-29", "close": 4712.3529, "volume": 130.0}, {"date": "2018-10-30", "close": 5029.1497, "volume": 59.0}, {"date": "2018-10-31", "close": 5293.1471, "volume": 67.0}, {"date": "2018-11-01", "close": 5574.7443, "volume": 74.0}, {"date": "2018-11-02", "close": 5816.7418, "volume": 122.0}, {"date": "2018-11-05", "close": 5825.5417, "volume": 71.0}, {"date": "2018-11-06", "close": 5931.1407, "volume": 64.0}, {"date": "2018-11-07", "close": 6247.9375, "volume": 93.0}, {"date": "2018-11-08", "close": 7418.3258, "volume": 118.0}, {"date": "2018-11-09", "close": 7497.525, "volume": 74.0}, {"date": "2018-11-12", "close": 7391.9261, "volume": 74.0}, {"date": "2018-11-13", "close": 7022.3298, "volume": 38.0}, {"date": "2018-11-14", "close": 6591.1341, "volume": 58.0}, {"date": "2018-11-15", "close": 7475.5252, "volume": 122.0}, {"date": "2018-11-16", "close": 7651.5235, "volume": 120.0}, {"date": "2018-11-19", "close": 7418.3258, "volume": 68.0}, {"date": "2018-11-20", "close": 7061.9294, "volume": 71.0}, {"date": "2018-11-21", "close": 6815.5318, "volume": 42.0}, {"date": "2018-11-23", "close": 7039.9296, "volume": 50.0}, {"date": "2018-11-26", "close": 6665.9333, "volume": 55.0}, {"date": "2018-11-27", "close": 6476.7352, "volume": 35.0}, {"date": "2018-11-28", "close": 7017.9298, "volume": 228.0}, {"date": "2018-11-29", "close": 6665.9333, "volume": 75.0}, {"date": "2018-11-30", "close": 6850.7315, "volume": 177.0}, {"date": "2018-12-03", "close": 6661.5334, "volume": 33.0}, {"date": "2018-12-04", "close": 5689.1431, "volume": 97.0}, {"date": "2018-12-06", "close": 5812.3419, "volume": 69.0}, {"date": "2018-12-07", "close": 5482.3452, "volume": 73.0}, {"date": "2018-12-10", "close": 5869.5413, "volume": 63.0}, {"date": "2018-12-11", "close": 5746.3425, "volume": 44.0}, {"date": "2018-12-12", "close": 5433.9457, "volume": 79.0}, {"date": "2018-12-13", "close": 5073.1493, "volume": 94.0}, {"date": "2018-12-14", "close": 4945.5505, "volume": 81.0}, {"date": "2018-12-17", "close": 5121.5488, "volume": 510.0}, {"date": "2018-12-18", "close": 5271.1473, "volume": 206.0}, {"date": "2018-12-19", "close": 5205.1479, "volume": 354.0}, {"date": "2018-12-20", "close": 5671.5433, "volume": 463.0}, {"date": "2018-12-21", "close": 5055.5494, "volume": 1305.0}, {"date": "2018-12-24", "close": 5147.9485, "volume": 231.0}, {"date": "2018-12-26", "close": 5543.9446, "volume": 243.0}, {"date": "2018-12-27", "close": 5526.3447, "volume": 142.0}, {"date": "2018-12-28", "close": 5425.1457, "volume": 123.0}, {"date": "2018-12-31", "close": 5284.3472, "volume": 187.0}, {"date": "2019-01-02", "close": 6133.5387, "volume": 136.0}, {"date": "2019-01-03", "close": 5895.941, "volume": 224.0}, {"date": "2019-01-04", "close": 5900.341, "volume": 136.0}, {"date": "2019-01-07", "close": 5627.5437, "volume": 172.0}, {"date": "2019-01-08", "close": 5552.7445, "volume": 89.0}, {"date": "2019-01-09", "close": 5530.7447, "volume": 42.0}, {"date": "2019-01-10", "close": 5609.9439, "volume": 94.0}, {"date": "2019-01-11", "close": 5640.7436, "volume": 49.0}, {"date": "2019-01-14", "close": 5152.3485, "volume": 76.0}, {"date": "2019-01-15", "close": 5015.9498, "volume": 94.0}, {"date": "2019-01-16", "close": 5015.9498, "volume": 97.0}, {"date": "2019-01-17", "close": 5068.7493, "volume": 74.0}, {"date": "2019-01-18", "close": 5090.7491, "volume": 68.0}, {"date": "2019-01-22", "close": 4668.3533, "volume": 153.0}, {"date": "2019-01-23", "close": 4650.7535, "volume": 106.0}, {"date": "2019-01-24", "close": 4597.954, "volume": 72.0}, {"date": "2019-01-25", "close": 4883.9512, "volume": 55.0}, {"date": "2019-01-28", "close": 4663.9534, "volume": 49.0}, {"date": "2019-01-29", "close": 4826.7517, "volume": 45.0}, {"date": "2019-01-30", "close": 5073.1493, "volume": 56.0}, {"date": "2019-01-31", "close": 5306.3469, "volume": 59.0}, {"date": "2019-02-01", "close": 5103.949, "volume": 27.0}, {"date": "2019-02-04", "close": 4905.9509, "volume": 45.0}, {"date": "2019-02-05", "close": 5147.9485, "volume": 49.0}, {"date": "2019-02-06", "close": 5051.1495, "volume": 43.0}, {"date": "2019-02-07", "close": 4857.5514, "volume": 37.0}, {"date": "2019-02-08", "close": 4738.7526, "volume": 30.0}, {"date": "2019-02-11", "close": 4932.3507, "volume": 36.0}, {"date": "2019-02-12", "close": 5099.549, "volume": 41.0}, {"date": "2019-02-13", "close": 4976.3502, "volume": 26.0}, {"date": "2019-02-14", "close": 5249.1475, "volume": 131.0}, {"date": "2019-02-15", "close": 5592.3441, "volume": 118.0}, {"date": "2019-02-19", "close": 5614.3439, "volume": 58.0}, {"date": "2019-02-20", "close": 5733.1427, "volume": 88.0}, {"date": "2019-02-21", "close": 5667.1433, "volume": 24.0}, {"date": "2019-02-22", "close": 5909.1409, "volume": 54.0}, {"date": "2019-02-25", "close": 5618.7438, "volume": 72.0}, {"date": "2019-02-26", "close": 5807.9419, "volume": 48.0}, {"date": "2019-02-27", "close": 5807.9419, "volume": 49.0}, {"date": "2019-02-28", "close": 5653.9435, "volume": 59.0}, {"date": "2019-03-01", "close": 5931.1407, "volume": 37.0}, {"date": "2019-03-04", "close": 5843.1416, "volume": 58.0}, {"date": "2019-03-05", "close": 5878.3412, "volume": 52.0}, {"date": "2019-03-06", "close": 5530.7447, "volume": 71.0}, {"date": "2019-03-07", "close": 5095.149, "volume": 66.0}, {"date": "2019-03-08", "close": 5174.3483, "volume": 73.0}, {"date": "2019-03-11", "close": 5667.1433, "volume": 77.0}, {"date": "2019-03-12", "close": 5464.7454, "volume": 51.0}, {"date": "2019-03-13", "close": 5689.1431, "volume": 52.0}, {"date": "2019-03-14", "close": 5495.545, "volume": 32.0}, {"date": "2019-03-15", "close": 5702.343, "volume": 248.0}, {"date": "2019-03-18", "close": 6133.5387, "volume": 165.0}, {"date": "2019-03-19", "close": 5807.9419, "volume": 106.0}, {"date": "2019-03-20", "close": 5354.7465, "volume": 41.0}, {"date": "2019-03-21", "close": 5508.7449, "volume": 60.0}, {"date": "2019-03-22", "close": 5147.9485, "volume": 93.0}, {"date": "2019-03-25", "close": 5037.9496, "volume": 73.0}, {"date": "2019-03-26", "close": 5059.9494, "volume": 28.0}, {"date": "2019-03-27", "close": 4980.7502, "volume": 82.0}, {"date": "2019-03-28", "close": 5007.1499, "volume": 34.0}, {"date": "2019-03-29", "close": 5139.1486, "volume": 66.0}, {"date": "2019-04-01", "close": 4927.9507, "volume": 48.0}, {"date": "2019-04-02", "close": 5095.149, "volume": 57.0}, {"date": "2019-04-03", "close": 4993.9501, "volume": 34.0}, {"date": "2019-04-04", "close": 4967.5503, "volume": 28.0}, {"date": "2019-04-05", "close": 5055.5494, "volume": 45.0}, {"date": "2019-04-08", "close": 4998.35, "volume": 18.0}, {"date": "2019-04-09", "close": 4844.3516, "volume": 27.0}, {"date": "2019-04-10", "close": 4835.5516, "volume": 46.0}, {"date": "2019-04-11", "close": 4677.1532, "volume": 77.0}, {"date": "2019-04-12", "close": 4571.5543, "volume": 100.0}, {"date": "2019-04-15", "close": 4531.9547, "volume": 50.0}, {"date": "2019-04-16", "close": 4474.7553, "volume": 49.0}, {"date": "2019-04-17", "close": 4663.9534, "volume": 48.0}, {"date": "2019-04-18", "close": 4941.1506, "volume": 75.0}, {"date": "2019-04-22", "close": 4954.3505, "volume": 24.0}, {"date": "2019-04-23", "close": 5477.9452, "volume": 124.0}, {"date": "2019-04-24", "close": 5275.5472, "volume": 101.0}, {"date": "2019-04-25", "close": 5350.3465, "volume": 72.0}, {"date": "2019-04-26", "close": 5495.545, "volume": 69.0}, {"date": "2019-04-29", "close": 5042.3496, "volume": 62.0}, {"date": "2019-04-30", "close": 5253.5475, "volume": 145.0}, {"date": "2019-05-01", "close": 5024.7498, "volume": 41.0}, {"date": "2019-05-02", "close": 4980.7502, "volume": 38.0}, {"date": "2019-05-03", "close": 5178.7482, "volume": 44.0}, {"date": "2019-05-06", "close": 5147.9485, "volume": 58.0}, {"date": "2019-05-07", "close": 5007.1499, "volume": 116.0}, {"date": "2019-05-08", "close": 4844.3516, "volume": 36.0}, {"date": "2019-05-09", "close": 5213.9479, "volume": 47.0}, {"date": "2019-05-10", "close": 5059.9494, "volume": 36.0}, {"date": "2019-05-13", "close": 4694.7531, "volume": 69.0}, {"date": "2019-05-14", "close": 4927.9507, "volume": 63.0}, {"date": "2019-05-15", "close": 4875.1512, "volume": 26.0}, {"date": "2019-05-16", "close": 4967.5503, "volume": 68.0}, {"date": "2019-05-17", "close": 4690.3531, "volume": 46.0}, {"date": "2019-05-20", "close": 4817.9518, "volume": 56.0}, {"date": "2019-05-21", "close": 4650.7535, "volume": 72.0}, {"date": "2019-05-22", "close": 4677.1532, "volume": 66.0}, {"date": "2019-05-23", "close": 4298.757, "volume": 82.0}, {"date": "2019-05-24", "close": 4149.1585, "volume": 69.0}, {"date": "2019-05-28", "close": 4061.1594, "volume": 47.0}, {"date": "2019-05-29", "close": 3968.7603, "volume": 56.0}, {"date": "2019-05-30", "close": 4223.9578, "volume": 67.0}, {"date": "2019-05-31", "close": 3955.5604, "volume": 43.0}, {"date": "2019-06-03", "close": 4083.1592, "volume": 94.0}, {"date": "2019-06-04", "close": 4232.7577, "volume": 64.0}, {"date": "2019-06-05", "close": 3885.1611, "volume": 32.0}, {"date": "2019-06-06", "close": 4289.9571, "volume": 875.0}, {"date": "2019-06-07", "close": 4514.3549, "volume": 273.0}, {"date": "2019-06-10", "close": 4289.9571, "volume": 293.0}, {"date": "2019-06-11", "close": 3858.7614, "volume": 230.0}, {"date": "2019-06-12", "close": 4056.7594, "volume": 107.0}, {"date": "2019-06-13", "close": 4320.7568, "volume": 78.0}, {"date": "2019-06-14", "close": 4298.757, "volume": 75.0}, {"date": "2019-06-17", "close": 4333.9567, "volume": 647.0}, {"date": "2019-06-18", "close": 4399.956, "volume": 96.0}, {"date": "2019-06-19", "close": 4113.9589, "volume": 177.0}, {"date": "2019-06-20", "close": 4105.1589, "volume": 1412.0}, {"date": "2019-06-21", "close": 4113.9589, "volume": 627.0}, {"date": "2019-06-24", "close": 3924.7608, "volume": 457.0}, {"date": "2019-06-25", "close": 4215.1578, "volume": 223.0}, {"date": "2019-06-26", "close": 3973.1603, "volume": 276.0}, {"date": "2019-06-27", "close": 4395.556, "volume": 297.0}, {"date": "2019-06-28", "close": 4386.7561, "volume": 572.0}, {"date": "2019-07-01", "close": 4360.3564, "volume": 336.0}, {"date": "2019-07-02", "close": 4316.3568, "volume": 169.0}, {"date": "2019-07-03", "close": 4360.3564, "volume": 295.0}, {"date": "2019-07-05", "close": 4281.1572, "volume": 282.0}, {"date": "2019-07-08", "close": 4091.9591, "volume": 239.0}, {"date": "2019-07-09", "close": 4144.7586, "volume": 113.0}, {"date": "2019-07-10", "close": 4223.9578, "volume": 214.0}, {"date": "2019-07-11", "close": 4118.3588, "volume": 209.0}, {"date": "2019-07-12", "close": 4140.3586, "volume": 80.0}, {"date": "2019-07-15", "close": 4131.5587, "volume": 57.0}, {"date": "2019-07-16", "close": 4118.3588, "volume": 169.0}, {"date": "2019-07-17", "close": 4047.9595, "volume": 72.0}, {"date": "2019-07-18", "close": 4047.9595, "volume": 90.0}, {"date": "2019-07-19", "close": 3625.5637, "volume": 304.0}, {"date": "2019-07-22", "close": 3572.7643, "volume": 118.0}, {"date": "2019-07-23", "close": 3471.5653, "volume": 131.0}, {"date": "2019-07-24", "close": 3594.7641, "volume": 240.0}, {"date": "2019-07-25", "close": 3493.5651, "volume": 89.0}, {"date": "2019-07-26", "close": 3528.7647, "volume": 153.0}, {"date": "2019-07-29", "close": 3414.3659, "volume": 117.0}, {"date": "2019-07-30", "close": 3475.9652, "volume": 183.0}, {"date": "2019-07-31", "close": 3590.3641, "volume": 270.0}, {"date": "2019-08-01", "close": 3467.1653, "volume": 96.0}, {"date": "2019-08-02", "close": 3352.7665, "volume": 165.0}, {"date": "2019-08-05", "close": 3071.1693, "volume": 184.0}, {"date": "2019-08-06", "close": 2947.9705, "volume": 157.0}, {"date": "2019-08-07", "close": 2670.7733, "volume": 381.0}, {"date": "2019-08-08", "close": 2815.9718, "volume": 137.0}, {"date": "2019-08-09", "close": 2873.1713, "volume": 134.0}, {"date": "2019-08-12", "close": 2820.3718, "volume": 80.0}, {"date": "2019-08-13", "close": 2895.171, "volume": 68.0}, {"date": "2019-08-14", "close": 2657.5734, "volume": 79.0}, {"date": "2019-08-15", "close": 2719.1728, "volume": 112.0}, {"date": "2019-08-16", "close": 2745.5725, "volume": 72.0}, {"date": "2019-08-19", "close": 2754.3725, "volume": 92.0}, {"date": "2019-08-20", "close": 2789.5721, "volume": 64.0}, {"date": "2019-08-21", "close": 2736.7726, "volume": 126.0}, {"date": "2019-08-22", "close": 2851.1715, "volume": 201.0}, {"date": "2019-08-23", "close": 2635.5736, "volume": 124.0}, {"date": "2019-08-26", "close": 2939.1706, "volume": 162.0}, {"date": "2019-08-27", "close": 2763.1724, "volume": 150.0}, {"date": "2019-08-28", "close": 2714.7729, "volume": 112.0}, {"date": "2019-08-29", "close": 2727.9727, "volume": 126.0}, {"date": "2019-08-30", "close": 2727.9727, "volume": 151.0}, {"date": "2019-09-03", "close": 2626.7737, "volume": 138.0}, {"date": "2019-09-04", "close": 2565.1743, "volume": 76.0}, {"date": "2019-09-05", "close": 2626.7737, "volume": 115.0}, {"date": "2019-09-06", "close": 2648.7735, "volume": 133.0}, {"date": "2019-09-09", "close": 2780.7722, "volume": 219.0}, {"date": "2019-09-10", "close": 2873.1713, "volume": 278.0}, {"date": "2019-09-11", "close": 2877.5712, "volume": 262.0}, {"date": "2019-09-12", "close": 2846.7715, "volume": 191.0}, {"date": "2019-09-13", "close": 2807.1719, "volume": 141.0}, {"date": "2019-09-16", "close": 2837.9716, "volume": 112.0}, {"date": "2019-09-17", "close": 2855.5714, "volume": 162.0}, {"date": "2019-09-18", "close": 2851.1715, "volume": 147.0}, {"date": "2019-09-19", "close": 2785.1721, "volume": 142.0}, {"date": "2019-09-20", "close": 2710.3729, "volume": 781.0}, {"date": "2019-09-23", "close": 2446.3755, "volume": 310.0}, {"date": "2019-09-24", "close": 2349.5765, "volume": 227.0}, {"date": "2019-09-25", "close": 2063.5794, "volume": 488.0}, {"date": "2019-09-26", "close": 1922.7808, "volume": 499.0}, {"date": "2019-09-27", "close": 1979.9802, "volume": 286.0}, {"date": "2019-09-30", "close": 1988.7801, "volume": 200.0}, {"date": "2019-10-01", "close": 1795.182, "volume": 162.0}, {"date": "2019-10-02", "close": 1777.5822, "volume": 255.0}, {"date": "2019-10-03", "close": 1755.5824, "volume": 151.0}, {"date": "2019-10-04", "close": 1588.3841, "volume": 300.0}, {"date": "2019-10-07", "close": 1636.7836, "volume": 554.0}, {"date": "2019-10-08", "close": 1641.1836, "volume": 186.0}, {"date": "2019-10-09", "close": 1548.7845, "volume": 219.0}, {"date": "2019-10-10", "close": 1566.3843, "volume": 220.0}, {"date": "2019-10-11", "close": 1821.5818, "volume": 356.0}, {"date": "2019-10-14", "close": 1663.1834, "volume": 217.0}, {"date": "2019-10-15", "close": 1834.7817, "volume": 204.0}, {"date": "2019-10-16", "close": 1821.5818, "volume": 135.0}, {"date": "2019-10-17", "close": 1803.982, "volume": 102.0}, {"date": "2019-10-18", "close": 1667.5833, "volume": 193.0}, {"date": "2019-10-21", "close": 1729.1827, "volume": 137.0}, {"date": "2019-10-22", "close": 1663.1834, "volume": 70.0}, {"date": "2019-10-23", "close": 1561.9844, "volume": 210.0}, {"date": "2019-10-24", "close": 1473.9853, "volume": 189.0}, {"date": "2019-10-25", "close": 1473.9853, "volume": 210.0}, {"date": "2019-10-28", "close": 1465.1853, "volume": 245.0}, {"date": "2019-10-29", "close": 1403.586, "volume": 172.0}, {"date": "2019-10-30", "close": 1487.1851, "volume": 620.0}, {"date": "2019-10-31", "close": 2679.5732, "volume": 3977.0}, {"date": "2019-11-01", "close": 3082.1692, "volume": 4176.0}, {"date": "2019-11-04", "close": 3095.369, "volume": 1859.0}, {"date": "2019-11-05", "close": 2881.9712, "volume": 927.0}, {"date": "2019-11-06", "close": 2261.5774, "volume": 1366.0}, {"date": "2019-11-07", "close": 2098.779, "volume": 662.0}, {"date": "2019-11-08", "close": 1971.1803, "volume": 301.0}, {"date": "2019-11-11", "close": 1979.9802, "volume": 298.0}, {"date": "2019-11-12", "close": 1922.7808, "volume": 577.0}, {"date": "2019-11-13", "close": 1852.3815, "volume": 327.0}, {"date": "2019-11-14", "close": 1786.3821, "volume": 429.0}, {"date": "2019-11-15", "close": 1856.7814, "volume": 261.0}, {"date": "2019-11-18", "close": 1799.582, "volume": 365.0}, {"date": "2019-11-19", "close": 1883.1812, "volume": 643.0}, {"date": "2019-11-20", "close": 2230.7777, "volume": 1217.0}, {"date": "2019-11-21", "close": 2023.9798, "volume": 584.0}, {"date": "2019-11-22", "close": 2076.7792, "volume": 262.0}, {"date": "2019-11-25", "close": 2107.5789, "volume": 342.0}, {"date": "2019-11-26", "close": 2006.3799, "volume": 251.0}, {"date": "2019-11-27", "close": 2230.7777, "volume": 470.0}, {"date": "2019-11-29", "close": 2296.777, "volume": 178.0}, {"date": "2019-12-02", "close": 2171.3783, "volume": 592.0}, {"date": "2019-12-03", "close": 2125.1787, "volume": 559.0}, {"date": "2019-12-04", "close": 2406.7759, "volume": 526.0}, {"date": "2019-12-05", "close": 2521.1748, "volume": 547.0}, {"date": "2019-12-06", "close": 2257.1774, "volume": 576.0}, {"date": "2019-12-09", "close": 2393.5761, "volume": 392.0}, {"date": "2019-12-10", "close": 3044.7696, "volume": 1256.0}, {"date": "2019-12-11", "close": 3079.9692, "volume": 1478.0}, {"date": "2019-12-12", "close": 2780.7722, "volume": 837.0}, {"date": "2019-12-13", "close": 2631.1737, "volume": 429.0}, {"date": "2019-12-16", "close": 2991.9701, "volume": 844.0}, {"date": "2019-12-17", "close": 2974.3703, "volume": 682.0}, {"date": "2019-12-18", "close": 3013.9699, "volume": 720.0}, {"date": "2019-12-19", "close": 3044.7696, "volume": 394.0}, {"date": "2019-12-20", "close": 3176.7682, "volume": 2254.0}, {"date": "2019-12-23", "close": 3075.5692, "volume": 633.0}, {"date": "2019-12-24", "close": 3326.3667, "volume": 577.0}, {"date": "2019-12-26", "close": 3194.3681, "volume": 514.0}, {"date": "2019-12-27", "close": 3053.5695, "volume": 417.0}, {"date": "2019-12-30", "close": 3042.5696, "volume": 517.0}, {"date": "2019-12-31", "close": 3238.3676, "volume": 612.0}, {"date": "2020-01-02", "close": 3145.9685, "volume": 434.0}, {"date": "2020-01-03", "close": 3251.5675, "volume": 481.0}, {"date": "2020-01-06", "close": 3502.365, "volume": 1058.0}, {"date": "2020-01-07", "close": 3396.766, "volume": 572.0}, {"date": "2020-01-08", "close": 3418.7658, "volume": 464.0}, {"date": "2020-01-09", "close": 3339.5666, "volume": 459.0}, {"date": "2020-01-10", "close": 3335.1666, "volume": 272.0}, {"date": "2020-01-13", "close": 3335.1666, "volume": 353.0}, {"date": "2020-01-14", "close": 2323.1768, "volume": 1393.0}, {"date": "2020-01-15", "close": 2019.5798, "volume": 1503.0}, {"date": "2020-01-16", "close": 2076.7792, "volume": 871.0}, {"date": "2020-01-17", "close": 1966.7803, "volume": 619.0}, {"date": "2020-01-21", "close": 2010.7799, "volume": 546.0}, {"date": "2020-01-22", "close": 2054.7795, "volume": 477.0}, {"date": "2020-01-23", "close": 1984.3802, "volume": 438.0}, {"date": "2020-01-24", "close": 1874.3813, "volume": 623.0}, {"date": "2020-01-27", "close": 1786.3821, "volume": 374.0}, {"date": "2020-01-28", "close": 1755.5824, "volume": 320.0}, {"date": "2020-01-29", "close": 1764.3824, "volume": 340.0}, {"date": "2020-01-30", "close": 1720.3828, "volume": 308.0}, {"date": "2020-01-31", "close": 1685.1831, "volume": 335.0}, {"date": "2020-02-03", "close": 1821.5818, "volume": 276.0}, {"date": "2020-02-04", "close": 1847.9815, "volume": 329.0}, {"date": "2020-02-05", "close": 1896.381, "volume": 315.0}, {"date": "2020-02-06", "close": 1808.3819, "volume": 604.0}, {"date": "2020-02-07", "close": 1887.5811, "volume": 237.0}, {"date": "2020-02-10", "close": 1790.7821, "volume": 278.0}, {"date": "2020-02-11", "close": 1865.5813, "volume": 190.0}, {"date": "2020-02-12", "close": 1834.7817, "volume": 218.0}, {"date": "2020-02-13", "close": 1865.5813, "volume": 168.0}, {"date": "2020-02-14", "close": 1852.3815, "volume": 154.0}, {"date": "2020-02-18", "close": 1759.9824, "volume": 204.0}, {"date": "2020-02-19", "close": 1693.9831, "volume": 308.0}, {"date": "2020-02-20", "close": 1781.9822, "volume": 244.0}, {"date": "2020-02-21", "close": 1777.5822, "volume": 120.0}, {"date": "2020-02-24", "close": 1676.3832, "volume": 333.0}, {"date": "2020-02-25", "close": 1579.5842, "volume": 266.0}, {"date": "2020-02-26", "close": 1557.5844, "volume": 171.0}, {"date": "2020-02-27", "close": 1319.9868, "volume": 544.0}, {"date": "2020-02-28", "close": 1377.1862, "volume": 302.0}, {"date": "2020-03-02", "close": 1390.3861, "volume": 297.0}, {"date": "2020-03-03", "close": 1315.5868, "volume": 136.0}, {"date": "2020-03-04", "close": 1685.1831, "volume": 294.0}, {"date": "2020-03-05", "close": 1517.9848, "volume": 202.0}, {"date": "2020-03-06", "close": 1597.184, "volume": 224.0}, {"date": "2020-03-09", "close": 1385.9861, "volume": 281.0}, {"date": "2020-03-10", "close": 1399.186, "volume": 233.0}, {"date": "2020-03-11", "close": 1267.1873, "volume": 223.0}, {"date": "2020-03-12", "close": 1401.386, "volume": 831.0}, {"date": "2020-03-13", "close": 1253.9875, "volume": 476.0}, {"date": "2020-03-16", "close": 901.991, "volume": 252.0}, {"date": "2020-03-17", "close": 1157.1884, "volume": 331.0}, {"date": "2020-03-18", "close": 954.7905, "volume": 229.0}, {"date": "2020-03-19", "close": 1126.3887, "volume": 335.0}, {"date": "2020-03-20", "close": 1108.7889, "volume": 238.0}, {"date": "2020-03-23", "close": 1033.9897, "volume": 199.0}, {"date": "2020-03-24", "close": 1099.989, "volume": 393.0}, {"date": "2020-03-25", "close": 923.9908, "volume": 350.0}, {"date": "2020-03-26", "close": 1029.5897, "volume": 298.0}, {"date": "2020-03-27", "close": 941.5906, "volume": 142.0}, {"date": "2020-03-30", "close": 937.1906, "volume": 157.0}, {"date": "2020-03-31", "close": 862.3914, "volume": 198.0}, {"date": "2020-04-01", "close": 703.993, "volume": 273.0}, {"date": "2020-04-02", "close": 699.593, "volume": 263.0}, {"date": "2020-04-03", "close": 686.3931, "volume": 157.0}, {"date": "2020-04-06", "close": 950.3905, "volume": 321.0}, {"date": "2020-04-07", "close": 805.1919, "volume": 370.0}, {"date": "2020-04-08", "close": 888.7911, "volume": 252.0}, {"date": "2020-04-09", "close": 967.9903, "volume": 206.0}, {"date": "2020-04-13", "close": 875.5912, "volume": 247.0}, {"date": "2020-04-14", "close": 1007.5899, "volume": 254.0}, {"date": "2020-04-15", "close": 906.3909, "volume": 396.0}, {"date": "2020-04-16", "close": 864.5914, "volume": 293.0}, {"date": "2020-04-17", "close": 923.9908, "volume": 352.0}, {"date": "2020-04-20", "close": 928.3907, "volume": 319.0}, {"date": "2020-04-21", "close": 950.3905, "volume": 158.0}, {"date": "2020-04-22", "close": 1099.989, "volume": 389.0}, {"date": "2020-04-23", "close": 1082.3892, "volume": 408.0}, {"date": "2020-04-24", "close": 1113.1889, "volume": 239.0}, {"date": "2020-04-27", "close": 1218.7878, "volume": 281.0}, {"date": "2020-04-28", "close": 1271.5873, "volume": 177.0}, {"date": "2020-04-29", "close": 1399.186, "volume": 439.0}, {"date": "2020-04-30", "close": 1284.7872, "volume": 310.0}, {"date": "2020-05-01", "close": 1223.1878, "volume": 222.0}, {"date": "2020-05-04", "close": 1214.3879, "volume": 245.0}, {"date": "2020-05-05", "close": 1201.188, "volume": 272.0}, {"date": "2020-05-06", "close": 1121.9888, "volume": 165.0}, {"date": "2020-05-07", "close": 1280.3872, "volume": 419.0}, {"date": "2020-05-08", "close": 1306.7869, "volume": 430.0}, {"date": "2020-05-11", "close": 1280.3872, "volume": 290.0}, {"date": "2020-05-12", "close": 1187.9881, "volume": 243.0}, {"date": "2020-05-13", "close": 1099.989, "volume": 194.0}, {"date": "2020-05-14", "close": 1077.9892, "volume": 155.0}, {"date": "2020-05-15", "close": 1117.5888, "volume": 123.0}, {"date": "2020-05-18", "close": 1368.3863, "volume": 775.0}, {"date": "2020-05-19", "close": 1372.7863, "volume": 279.0}, {"date": "2020-05-20", "close": 1491.5851, "volume": 260.0}, {"date": "2020-05-21", "close": 1469.5853, "volume": 121.0}, {"date": "2020-05-22", "close": 1539.9846, "volume": 172.0}, {"date": "2020-05-26", "close": 1583.9842, "volume": 270.0}, {"date": "2020-05-27", "close": 1605.9839, "volume": 195.0}, {"date": "2020-05-28", "close": 1539.9846, "volume": 197.0}, {"date": "2020-05-29", "close": 1491.5851, "volume": 159.0}, {"date": "2020-06-01", "close": 1456.3854, "volume": 243.0}, {"date": "2020-06-02", "close": 1412.3859, "volume": 189.0}, {"date": "2020-06-03", "close": 1491.5851, "volume": 172.0}, {"date": "2020-06-04", "close": 1487.1851, "volume": 71.0}, {"date": "2020-06-05", "close": 1491.5851, "volume": 231.0}, {"date": "2020-06-08", "close": 1566.3843, "volume": 315.0}, {"date": "2020-06-09", "close": 1544.3846, "volume": 195.0}, {"date": "2020-06-10", "close": 1509.1849, "volume": 215.0}, {"date": "2020-06-11", "close": 1306.7869, "volume": 315.0}, {"date": "2020-06-12", "close": 1311.1869, "volume": 215.0}, {"date": "2020-06-15", "close": 1337.5866, "volume": 176.0}, {"date": "2020-06-16", "close": 1372.7863, "volume": 178.0}, {"date": "2020-06-17", "close": 1341.9866, "volume": 1358.0}, {"date": "2020-06-18", "close": 1553.1845, "volume": 2400.0}, {"date": "2020-06-19", "close": 1522.3848, "volume": 502.0}, {"date": "2020-06-22", "close": 1443.1856, "volume": 293.0}, {"date": "2020-06-23", "close": 1407.9859, "volume": 215.0}, {"date": "2020-06-24", "close": 1333.1867, "volume": 297.0}, {"date": "2020-06-25", "close": 1355.1864, "volume": 309.0}, {"date": "2020-06-26", "close": 1311.1869, "volume": 1024.0}, {"date": "2020-06-29", "close": 1355.1864, "volume": 265.0}, {"date": "2020-06-30", "close": 1333.1867, "volume": 148.0}, {"date": "2020-07-01", "close": 1359.5864, "volume": 212.0}, {"date": "2020-07-02", "close": 1377.1862, "volume": 139.0}, {"date": "2020-07-06", "close": 1328.7867, "volume": 258.0}, {"date": "2020-07-07", "close": 1258.3874, "volume": 278.0}, {"date": "2020-07-08", "close": 1253.9875, "volume": 233.0}, {"date": "2020-07-09", "close": 1201.188, "volume": 221.0}, {"date": "2020-07-10", "close": 1267.1873, "volume": 116.0}, {"date": "2020-07-13", "close": 1192.3881, "volume": 130.0}, {"date": "2020-07-14", "close": 1271.5873, "volume": 91.0}, {"date": "2020-07-15", "close": 1302.387, "volume": 2843.0}, {"date": "2020-07-16", "close": 1328.7867, "volume": 193.0}, {"date": "2020-07-17", "close": 1306.7869, "volume": 275.0}, {"date": "2020-07-20", "close": 1302.387, "volume": 114.0}, {"date": "2020-07-21", "close": 1315.5868, "volume": 160.0}, {"date": "2020-07-22", "close": 1319.9868, "volume": 144.0}, {"date": "2020-07-23", "close": 1333.1867, "volume": 117.0}, {"date": "2020-07-24", "close": 1293.5871, "volume": 63.0}, {"date": "2020-07-27", "close": 1306.7869, "volume": 128.0}, {"date": "2020-07-28", "close": 1253.9875, "volume": 84.0}, {"date": "2020-07-29", "close": 1258.3874, "volume": 60.0}, {"date": "2020-07-30", "close": 1249.5875, "volume": 66.0}, {"date": "2020-07-31", "close": 1227.5877, "volume": 128.0}, {"date": "2020-08-03", "close": 1328.7867, "volume": 206.0}, {"date": "2020-08-04", "close": 1377.1862, "volume": 347.0}, {"date": "2020-08-05", "close": 1460.7854, "volume": 307.0}, {"date": "2020-08-06", "close": 1359.5864, "volume": 214.0}, {"date": "2020-08-07", "close": 1324.3868, "volume": 90.0}, {"date": "2020-08-10", "close": 1359.5864, "volume": 117.0}, {"date": "2020-08-11", "close": 1359.5864, "volume": 356.0}, {"date": "2020-08-12", "close": 1469.5853, "volume": 453.0}, {"date": "2020-08-13", "close": 1465.1853, "volume": 115.0}, {"date": "2020-08-14", "close": 1460.7854, "volume": 81.0}, {"date": "2020-08-17", "close": 1456.3854, "volume": 188.0}, {"date": "2020-08-18", "close": 1469.5853, "volume": 138.0}, {"date": "2020-08-19", "close": 1451.9855, "volume": 109.0}, {"date": "2020-08-20", "close": 1451.9855, "volume": 31.0}, {"date": "2020-08-21", "close": 1447.5855, "volume": 66.0}, {"date": "2020-08-24", "close": 1451.9855, "volume": 122.0}, {"date": "2020-08-25", "close": 1495.985, "volume": 102.0}, {"date": "2020-08-26", "close": 1469.5853, "volume": 150.0}, {"date": "2020-08-27", "close": 1451.9855, "volume": 132.0}, {"date": "2020-08-28", "close": 1438.7856, "volume": 191.0}, {"date": "2020-08-31", "close": 1357.3864, "volume": 120.0}, {"date": "2020-09-01", "close": 1306.7869, "volume": 78.0}, {"date": "2020-09-02", "close": 1293.5871, "volume": 59.0}, {"date": "2020-09-03", "close": 1201.188, "volume": 272.0}, {"date": "2020-09-04", "close": 1218.7878, "volume": 101.0}, {"date": "2020-09-08", "close": 1196.788, "volume": 46.0}, {"date": "2020-09-09", "close": 1236.3876, "volume": 69.0}, {"date": "2020-09-10", "close": 1249.5875, "volume": 38.0}, {"date": "2020-09-11", "close": 1214.3879, "volume": 50.0}, {"date": "2020-09-14", "close": 1275.9872, "volume": 85.0}, {"date": "2020-09-15", "close": 1267.1873, "volume": 28.0}, {"date": "2020-09-16", "close": 1249.5875, "volume": 81.0}, {"date": "2020-09-17", "close": 1297.987, "volume": 39.0}, {"date": "2020-09-18", "close": 1469.5853, "volume": 356.0}, {"date": "2020-09-21", "close": 1289.1871, "volume": 140.0}, {"date": "2020-09-22", "close": 1275.9872, "volume": 70.0}, {"date": "2020-09-23", "close": 1179.1882, "volume": 203.0}, {"date": "2020-09-24", "close": 1157.1884, "volume": 50.0}, {"date": "2020-09-25", "close": 1227.5877, "volume": 71.0}, {"date": "2020-09-28", "close": 1236.3876, "volume": 73.0}, {"date": "2020-09-29", "close": 1113.1889, "volume": 210.0}, {"date": "2020-09-30", "close": 1157.1884, "volume": 80.0}, {"date": "2020-10-01", "close": 1187.9881, "volume": 79.0}, {"date": "2020-10-02", "close": 1179.1882, "volume": 37.0}, {"date": "2020-10-05", "close": 1205.5879, "volume": 86.0}, {"date": "2020-10-06", "close": 1196.788, "volume": 98.0}, {"date": "2020-10-07", "close": 1280.3872, "volume": 123.0}, {"date": "2020-10-08", "close": 1280.3872, "volume": 77.0}, {"date": "2020-10-09", "close": 1280.3872, "volume": 22.0}, {"date": "2020-10-12", "close": 1293.5871, "volume": 56.0}, {"date": "2020-10-13", "close": 1302.387, "volume": 37.0}, {"date": "2020-10-14", "close": 1267.1873, "volume": 29.0}, {"date": "2020-10-15", "close": 1297.987, "volume": 27.0}, {"date": "2020-10-16", "close": 1231.9877, "volume": 130.0}, {"date": "2020-10-19", "close": 1227.5877, "volume": 47.0}, {"date": "2020-10-20", "close": 1240.7876, "volume": 35.0}, {"date": "2020-10-21", "close": 1231.9877, "volume": 29.0}, {"date": "2020-10-22", "close": 1333.1867, "volume": 139.0}, {"date": "2020-10-23", "close": 1302.387, "volume": 50.0}, {"date": "2020-10-26", "close": 1258.3874, "volume": 68.0}, {"date": "2020-10-27", "close": 1223.1878, "volume": 76.0}, {"date": "2020-10-28", "close": 1157.1884, "volume": 165.0}, {"date": "2020-10-29", "close": 1126.3887, "volume": 126.0}, {"date": "2020-10-30", "close": 1113.1889, "volume": 87.0}, {"date": "2020-11-02", "close": 1064.7894, "volume": 83.0}, {"date": "2020-11-03", "close": 1157.1884, "volume": 87.0}, {"date": "2020-11-04", "close": 1148.3885, "volume": 90.0}, {"date": "2020-11-05", "close": 1196.788, "volume": 109.0}, {"date": "2020-11-06", "close": 1152.7885, "volume": 71.0}, {"date": "2020-11-09", "close": 1253.9875, "volume": 166.0}, {"date": "2020-11-10", "close": 1319.9868, "volume": 161.0}, {"date": "2020-11-11", "close": 1253.9875, "volume": 56.0}, {"date": "2020-11-12", "close": 1187.9881, "volume": 80.0}, {"date": "2020-11-13", "close": 1214.3879, "volume": 64.0}, {"date": "2020-11-16", "close": 1306.7869, "volume": 158.0}, {"date": "2020-11-17", "close": 1311.1869, "volume": 97.0}, {"date": "2020-11-18", "close": 1267.1873, "volume": 67.0}, {"date": "2020-11-19", "close": 1311.1869, "volume": 35.0}, {"date": "2020-11-20", "close": 1275.9872, "volume": 69.0}, {"date": "2020-11-23", "close": 1297.987, "volume": 48.0}, {"date": "2020-11-24", "close": 1337.5866, "volume": 94.0}, {"date": "2020-11-25", "close": 1315.5868, "volume": 92.0}, {"date": "2020-11-27", "close": 1302.387, "volume": 30.0}, {"date": "2020-11-30", "close": 1258.3874, "volume": 56.0}, {"date": "2020-12-01", "close": 1289.1871, "volume": 56.0}, {"date": "2020-12-02", "close": 1278.1872, "volume": 127.0}, {"date": "2020-12-03", "close": 1271.5873, "volume": 64.0}, {"date": "2020-12-04", "close": 1275.9872, "volume": 100.0}, {"date": "2020-12-07", "close": 1275.9872, "volume": 72.0}, {"date": "2020-12-08", "close": 1319.9868, "volume": 60.0}, {"date": "2020-12-09", "close": 1293.5871, "volume": 99.0}, {"date": "2020-12-10", "close": 1315.5868, "volume": 42.0}, {"date": "2020-12-11", "close": 1297.987, "volume": 55.0}, {"date": "2020-12-14", "close": 1271.5873, "volume": 67.0}, {"date": "2020-12-15", "close": 1359.5864, "volume": 186.0}, {"date": "2020-12-16", "close": 1333.1867, "volume": 161.0}, {"date": "2020-12-17", "close": 1733.5827, "volume": 18979.0}, {"date": "2020-12-18", "close": 1830.3817, "volume": 2612.0}, {"date": "2020-12-21", "close": 1878.7812, "volume": 856.0}, {"date": "2020-12-22", "close": 1777.5822, "volume": 210.0}, {"date": "2020-12-23", "close": 1971.1803, "volume": 413.0}, {"date": "2020-12-24", "close": 1887.5811, "volume": 91.0}, {"date": "2020-12-28", "close": 1839.1816, "volume": 120.0}, {"date": "2020-12-29", "close": 1808.3819, "volume": 176.0}, {"date": "2020-12-30", "close": 1803.982, "volume": 86.0}, {"date": "2020-12-31", "close": 1751.1825, "volume": 122.0}, {"date": "2021-01-04", "close": 1698.383, "volume": 162.0}, {"date": "2021-01-05", "close": 1773.1823, "volume": 193.0}, {"date": "2021-01-06", "close": 1795.182, "volume": 217.0}, {"date": "2021-01-07", "close": 1803.982, "volume": 102.0}, {"date": "2021-01-08", "close": 1742.3826, "volume": 109.0}, {"date": "2021-01-11", "close": 1874.3813, "volume": 214.0}, {"date": "2021-01-12", "close": 1883.1812, "volume": 113.0}, {"date": "2021-01-13", "close": 1773.1823, "volume": 136.0}, {"date": "2021-01-14", "close": 1839.1816, "volume": 134.0}, {"date": "2021-01-15", "close": 1817.1818, "volume": 231.0}, {"date": "2021-01-19", "close": 1781.9822, "volume": 219.0}, {"date": "2021-01-20", "close": 1755.5824, "volume": 126.0}, {"date": "2021-01-21", "close": 1729.1827, "volume": 153.0}, {"date": "2021-01-22", "close": 1742.3826, "volume": 154.0}, {"date": "2021-01-25", "close": 1729.1827, "volume": 137.0}, {"date": "2021-01-26", "close": 1654.3835, "volume": 338.0}, {"date": "2021-01-27", "close": 1601.584, "volume": 228.0}, {"date": "2021-01-28", "close": 1570.7843, "volume": 160.0}, {"date": "2021-01-29", "close": 1513.5849, "volume": 136.0}, {"date": "2021-02-01", "close": 1575.1842, "volume": 91.0}, {"date": "2021-02-02", "close": 1575.1842, "volume": 66.0}, {"date": "2021-02-03", "close": 1561.9844, "volume": 167.0}, {"date": "2021-02-04", "close": 1614.7839, "volume": 88.0}, {"date": "2021-02-05", "close": 1685.1831, "volume": 131.0}, {"date": "2021-02-08", "close": 1759.9824, "volume": 142.0}, {"date": "2021-02-09", "close": 1918.3808, "volume": 409.0}, {"date": "2021-02-10", "close": 1795.182, "volume": 155.0}, {"date": "2021-02-11", "close": 1777.5822, "volume": 92.0}, {"date": "2021-02-12", "close": 1777.5822, "volume": 80.0}, {"date": "2021-02-16", "close": 1786.3821, "volume": 101.0}, {"date": "2021-02-17", "close": 1711.5829, "volume": 75.0}, {"date": "2021-02-18", "close": 1658.7834, "volume": 121.0}, {"date": "2021-02-19", "close": 1610.3839, "volume": 167.0}, {"date": "2021-02-22", "close": 1671.9833, "volume": 244.0}, {"date": "2021-02-23", "close": 1671.9833, "volume": 120.0}, {"date": "2021-02-24", "close": 1671.9833, "volume": 108.0}, {"date": "2021-02-25", "close": 1737.9826, "volume": 200.0}, {"date": "2021-02-26", "close": 1984.3802, "volume": 877.0}, {"date": "2021-03-01", "close": 1891.9811, "volume": 719.0}, {"date": "2021-03-02", "close": 1878.7812, "volume": 224.0}, {"date": "2021-03-03", "close": 1997.58, "volume": 402.0}, {"date": "2021-03-04", "close": 1658.7834, "volume": 558.0}, {"date": "2021-03-05", "close": 1588.3841, "volume": 238.0}, {"date": "2021-03-08", "close": 1623.5838, "volume": 120.0}, {"date": "2021-03-09", "close": 1601.584, "volume": 142.0}, {"date": "2021-03-10", "close": 1658.7834, "volume": 213.0}, {"date": "2021-03-11", "close": 1702.783, "volume": 238.0}, {"date": "2021-03-12", "close": 1790.7821, "volume": 246.0}, {"date": "2021-03-15", "close": 1707.1829, "volume": 93.0}, {"date": "2021-03-16", "close": 1610.3839, "volume": 177.0}, {"date": "2021-03-17", "close": 1588.3841, "volume": 132.0}, {"date": "2021-03-18", "close": 1535.5846, "volume": 177.0}, {"date": "2021-03-19", "close": 1632.3837, "volume": 475.0}, {"date": "2021-03-22", "close": 1663.1834, "volume": 392.0}, {"date": "2021-03-23", "close": 1456.3854, "volume": 329.0}, {"date": "2021-03-24", "close": 1368.3863, "volume": 151.0}, {"date": "2021-03-25", "close": 1425.5857, "volume": 229.0}, {"date": "2021-03-26", "close": 1412.3859, "volume": 124.0}, {"date": "2021-03-29", "close": 1350.7865, "volume": 92.0}, {"date": "2021-03-30", "close": 1328.7867, "volume": 117.0}, {"date": "2021-03-31", "close": 1460.7854, "volume": 155.0}, {"date": "2021-04-01", "close": 1478.3852, "volume": 840.0}, {"date": "2021-04-05", "close": 1473.9853, "volume": 241.0}, {"date": "2021-04-06", "close": 1390.3861, "volume": 176.0}, {"date": "2021-04-07", "close": 1394.7861, "volume": 167.0}, {"date": "2021-04-08", "close": 1399.186, "volume": 158.0}, {"date": "2021-04-09", "close": 1297.987, "volume": 200.0}, {"date": "2021-04-12", "close": 1187.9881, "volume": 220.0}, {"date": "2021-04-13", "close": 1179.1882, "volume": 647.0}, {"date": "2021-04-14", "close": 1152.7885, "volume": 128.0}, {"date": "2021-04-15", "close": 1214.3879, "volume": 150.0}, {"date": "2021-04-16", "close": 1117.5888, "volume": 155.0}, {"date": "2021-04-19", "close": 1011.9899, "volume": 292.0}, {"date": "2021-04-20", "close": 1047.1895, "volume": 310.0}, {"date": "2021-04-21", "close": 1060.3894, "volume": 196.0}, {"date": "2021-04-22", "close": 1042.7896, "volume": 187.0}, {"date": "2021-04-23", "close": 972.3903, "volume": 346.0}, {"date": "2021-04-26", "close": 1051.5895, "volume": 241.0}, {"date": "2021-04-27", "close": 963.5904, "volume": 235.0}, {"date": "2021-04-28", "close": 954.7905, "volume": 137.0}, {"date": "2021-04-29", "close": 945.9905, "volume": 191.0}, {"date": "2021-04-30", "close": 959.1904, "volume": 171.0}, {"date": "2021-05-03", "close": 1003.19, "volume": 181.0}, {"date": "2021-05-04", "close": 967.9903, "volume": 205.0}, {"date": "2021-05-05", "close": 981.1902, "volume": 604.0}, {"date": "2021-05-06", "close": 901.991, "volume": 383.0}, {"date": "2021-05-07", "close": 831.5917, "volume": 553.0}, {"date": "2021-05-10", "close": 842.5916, "volume": 420.0}, {"date": "2021-05-11", "close": 778.7922, "volume": 283.0}, {"date": "2021-05-12", "close": 783.1922, "volume": 364.0}, {"date": "2021-05-13", "close": 747.9925, "volume": 359.0}, {"date": "2021-05-14", "close": 593.9941, "volume": 24775.0}, {"date": "2021-05-17", "close": 602.794, "volume": 23833.0}, {"date": "2021-05-18", "close": 620.3938, "volume": 15938.0}, {"date": "2021-05-19", "close": 651.1935, "volume": 10544.0}, {"date": "2021-05-20", "close": 699.593, "volume": 5818.0}, {"date": "2021-05-21", "close": 681.9932, "volume": 7100.0}, {"date": "2021-05-24", "close": 642.3936, "volume": 5012.0}, {"date": "2021-05-25", "close": 611.5939, "volume": 4860.0}, {"date": "2021-05-26", "close": 620.3938, "volume": 2655.0}, {"date": "2021-05-27", "close": 655.5934, "volume": 5779.0}, {"date": "2021-05-28", "close": 686.3931, "volume": 6510.0}, {"date": "2021-06-01", "close": 712.7929, "volume": 4345.0}, {"date": "2021-06-02", "close": 699.593, "volume": 5186.0}, {"date": "2021-06-03", "close": 844.7916, "volume": 11771.0}, {"date": "2021-06-04", "close": 778.7922, "volume": 17870.0}, {"date": "2021-06-07", "close": 827.1917, "volume": 4244.0}, {"date": "2021-06-08", "close": 800.792, "volume": 4762.0}, {"date": "2021-06-09", "close": 774.3923, "volume": 2928.0}, {"date": "2021-06-10", "close": 813.9919, "volume": 2915.0}, {"date": "2021-06-11", "close": 835.9916, "volume": 3842.0}, {"date": "2021-06-14", "close": 875.5912, "volume": 8326.0}, {"date": "2021-06-15", "close": 937.1906, "volume": 29938.0}, {"date": "2021-06-16", "close": 923.9908, "volume": 7190.0}, {"date": "2021-06-17", "close": 915.1908, "volume": 3657.0}, {"date": "2021-06-18", "close": 915.1908, "volume": 6845.0}, {"date": "2021-06-21", "close": 849.1915, "volume": 6001.0}, {"date": "2021-06-22", "close": 862.3914, "volume": 3853.0}, {"date": "2021-06-23", "close": 853.5915, "volume": 2879.0}, {"date": "2021-06-24", "close": 875.5912, "volume": 3499.0}, {"date": "2021-06-25", "close": 915.1908, "volume": 11202.0}, {"date": "2021-06-28", "close": 875.5912, "volume": 3199.0}, {"date": "2021-06-29", "close": 849.1915, "volume": 2744.0}, {"date": "2021-06-30", "close": 875.5912, "volume": 3129.0}, {"date": "2021-07-01", "close": 879.9912, "volume": 2280.0}, {"date": "2021-07-02", "close": 853.5915, "volume": 1954.0}, {"date": "2021-07-06", "close": 849.1915, "volume": 2672.0}, {"date": "2021-07-07", "close": 703.993, "volume": 9882.0}, {"date": "2021-07-08", "close": 747.9925, "volume": 3290.0}, {"date": "2021-07-09", "close": 765.5923, "volume": 2415.0}, {"date": "2021-07-12", "close": 734.7927, "volume": 1414.0}, {"date": "2021-07-13", "close": 695.193, "volume": 2234.0}, {"date": "2021-07-14", "close": 651.1935, "volume": 2378.0}, {"date": "2021-07-15", "close": 629.1937, "volume": 2803.0}, {"date": "2021-07-16", "close": 607.1939, "volume": 2505.0}, {"date": "2021-07-19", "close": 571.9943, "volume": 5025.0}, {"date": "2021-07-20", "close": 651.1935, "volume": 3608.0}, {"date": "2021-07-21", "close": 677.5932, "volume": 1355.0}, {"date": "2021-07-22", "close": 642.3936, "volume": 1278.0}, {"date": "2021-07-23", "close": 602.794, "volume": 1267.0}, {"date": "2021-07-26", "close": 593.9941, "volume": 1525.0}, {"date": "2021-07-27", "close": 607.1939, "volume": 973.0}, {"date": "2021-07-28", "close": 611.5939, "volume": 1418.0}, {"date": "2021-07-29", "close": 602.794, "volume": 885.0}, {"date": "2021-07-30", "close": 580.7942, "volume": 880.0}, {"date": "2021-08-02", "close": 607.1939, "volume": 1043.0}, {"date": "2021-08-03", "close": 598.394, "volume": 973.0}, {"date": "2021-08-04", "close": 571.9943, "volume": 1094.0}, {"date": "2021-08-05", "close": 589.5941, "volume": 1355.0}, {"date": "2021-08-06", "close": 629.1937, "volume": 823.0}, {"date": "2021-08-09", "close": 611.5939, "volume": 682.0}, {"date": "2021-08-10", "close": 593.9941, "volume": 701.0}, {"date": "2021-08-11", "close": 589.5941, "volume": 474.0}, {"date": "2021-08-12", "close": 580.7942, "volume": 673.0}, {"date": "2021-08-13", "close": 567.5943, "volume": 1414.0}, {"date": "2021-08-16", "close": 536.7946, "volume": 1273.0}, {"date": "2021-08-17", "close": 576.3942, "volume": 3148.0}, {"date": "2021-08-18", "close": 593.9941, "volume": 1008.0}, {"date": "2021-08-19", "close": 589.5941, "volume": 796.0}, {"date": "2021-08-20", "close": 637.9936, "volume": 1300.0}, {"date": "2021-08-23", "close": 629.1937, "volume": 1373.0}, {"date": "2021-08-24", "close": 695.193, "volume": 1556.0}, {"date": "2021-08-25", "close": 686.3931, "volume": 1030.0}, {"date": "2021-08-26", "close": 673.1933, "volume": 780.0}, {"date": "2021-08-27", "close": 717.1928, "volume": 1368.0}, {"date": "2021-08-30", "close": 721.5928, "volume": 682.0}, {"date": "2021-08-31", "close": 712.7929, "volume": 751.0}, {"date": "2021-09-01", "close": 690.7931, "volume": 1037.0}, {"date": "2021-09-02", "close": 712.7929, "volume": 754.0}, {"date": "2021-09-03", "close": 686.3931, "volume": 491.0}, {"date": "2021-09-07", "close": 664.3934, "volume": 909.0}, {"date": "2021-09-08", "close": 611.5939, "volume": 1507.0}, {"date": "2021-09-09", "close": 673.1933, "volume": 10467.0}, {"date": "2021-09-10", "close": 734.7927, "volume": 4538.0}, {"date": "2021-09-13", "close": 730.3927, "volume": 1272.0}, {"date": "2021-09-14", "close": 708.3929, "volume": 2233.0}, {"date": "2021-09-15", "close": 699.593, "volume": 829.0}, {"date": "2021-09-16", "close": 769.9923, "volume": 2571.0}, {"date": "2021-09-17", "close": 822.7918, "volume": 3956.0}, {"date": "2021-09-20", "close": 787.5921, "volume": 2026.0}, {"date": "2021-09-21", "close": 783.1922, "volume": 1305.0}, {"date": "2021-09-22", "close": 774.3923, "volume": 715.0}, {"date": "2021-09-23", "close": 813.9919, "volume": 1096.0}, {"date": "2021-09-24", "close": 796.392, "volume": 858.0}, {"date": "2021-09-27", "close": 783.1922, "volume": 1274.0}, {"date": "2021-09-28", "close": 765.5923, "volume": 787.0}, {"date": "2021-09-29", "close": 708.3929, "volume": 1203.0}, {"date": "2021-09-30", "close": 717.1928, "volume": 746.0}, {"date": "2021-10-01", "close": 708.3929, "volume": 448.0}, {"date": "2021-10-04", "close": 690.7931, "volume": 659.0}, {"date": "2021-10-05", "close": 695.193, "volume": 594.0}, {"date": "2021-10-06", "close": 677.5932, "volume": 676.0}, {"date": "2021-10-07", "close": 686.3931, "volume": 513.0}, {"date": "2021-10-08", "close": 699.593, "volume": 1133.0}, {"date": "2021-10-11", "close": 686.3931, "volume": 617.0}, {"date": "2021-10-12", "close": 695.193, "volume": 417.0}, {"date": "2021-10-13", "close": 690.7931, "volume": 318.0}, {"date": "2021-10-14", "close": 686.3931, "volume": 254.0}, {"date": "2021-10-15", "close": 673.1933, "volume": 325.0}, {"date": "2021-10-18", "close": 655.5934, "volume": 600.0}, {"date": "2021-10-19", "close": 651.1935, "volume": 331.0}, {"date": "2021-10-20", "close": 651.1935, "volume": 452.0}, {"date": "2021-10-21", "close": 633.5937, "volume": 608.0}, {"date": "2021-10-22", "close": 585.1941, "volume": 1487.0}, {"date": "2021-10-25", "close": 598.394, "volume": 1823.0}, {"date": "2021-10-26", "close": 598.394, "volume": 539.0}, {"date": "2021-10-27", "close": 589.5941, "volume": 683.0}, {"date": "2021-10-28", "close": 615.9938, "volume": 495.0}, {"date": "2021-10-29", "close": 602.794, "volume": 415.0}, {"date": "2021-11-01", "close": 633.5937, "volume": 617.0}, {"date": "2021-11-02", "close": 637.9936, "volume": 433.0}, {"date": "2021-11-03", "close": 637.9936, "volume": 529.0}, {"date": "2021-11-04", "close": 629.1937, "volume": 458.0}, {"date": "2021-11-05", "close": 611.5939, "volume": 444.0}, {"date": "2021-11-08", "close": 611.5939, "volume": 591.0}, {"date": "2021-11-09", "close": 611.5939, "volume": 437.0}, {"date": "2021-11-10", "close": 602.794, "volume": 579.0}, {"date": "2021-11-11", "close": 585.1941, "volume": 585.0}, {"date": "2021-11-12", "close": 545.5945, "volume": 1710.0}, {"date": "2021-11-15", "close": 541.1946, "volume": 1145.0}, {"date": "2021-11-16", "close": 519.1948, "volume": 1011.0}, {"date": "2021-11-17", "close": 381.9162, "volume": 16984.0}, {"date": "2021-11-18", "close": 338.3566, "volume": 5315.0}, {"date": "2021-11-19", "close": 299.197, "volume": 6808.0}, {"date": "2021-11-22", "close": 290.3971, "volume": 2266.0}, {"date": "2021-11-23", "close": 288.1971, "volume": 1339.0}, {"date": "2021-11-24", "close": 329.9967, "volume": 2154.0}, {"date": "2021-11-26", "close": 303.597, "volume": 1313.0}, {"date": "2021-11-29", "close": 316.7528, "volume": 1513.0}, {"date": "2021-11-30", "close": 327.2687, "volume": 1386.0}, {"date": "2021-12-01", "close": 317.5008, "volume": 1343.0}, {"date": "2021-12-02", "close": 319.8328, "volume": 774.0}, {"date": "2021-12-03", "close": 274.0733, "volume": 2847.0}, {"date": "2021-12-06", "close": 291.8931, "volume": 1232.0}, {"date": "2021-12-07", "close": 318.9968, "volume": 860.0}, {"date": "2021-12-08", "close": 343.1966, "volume": 884.0}, {"date": "2021-12-09", "close": 343.1966, "volume": 902.0}, {"date": "2021-12-10", "close": 324.6288, "volume": 562.0}, {"date": "2021-12-13", "close": 305.7969, "volume": 444.0}, {"date": "2021-12-14", "close": 290.8371, "volume": 527.0}, {"date": "2021-12-15", "close": 301.705, "volume": 672.0}, {"date": "2021-12-16", "close": 290.0451, "volume": 535.0}, {"date": "2021-12-17", "close": 325.0247, "volume": 31942.0}, {"date": "2021-12-20", "close": 297.613, "volume": 2954.0}, {"date": "2021-12-21", "close": 322.4728, "volume": 2468.0}, {"date": "2021-12-22", "close": 325.5967, "volume": 1109.0}, {"date": "2021-12-23", "close": 329.1167, "volume": 1552.0}, {"date": "2021-12-27", "close": 321.1968, "volume": 1204.0}, {"date": "2021-12-28", "close": 305.7969, "volume": 1212.0}, {"date": "2021-12-29", "close": 299.901, "volume": 3244.0}, {"date": "2021-12-30", "close": 312.3969, "volume": 736.0}, {"date": "2021-12-31", "close": 310.7249, "volume": 1049.0}, {"date": "2022-01-03", "close": 318.5568, "volume": 730.0}, {"date": "2022-01-04", "close": 300.077, "volume": 487.0}, {"date": "2022-01-05", "close": 275.2172, "volume": 1442.0}, {"date": "2022-01-06", "close": 275.9212, "volume": 687.0}, {"date": "2022-01-07", "close": 274.7333, "volume": 391.0}, {"date": "2022-01-10", "close": 267.6053, "volume": 828.0}, {"date": "2022-01-11", "close": 281.0252, "volume": 267.0}, {"date": "2022-01-12", "close": 270.5973, "volume": 466.0}, {"date": "2022-01-13", "close": 250.4455, "volume": 539.0}, {"date": "2022-01-14", "close": 233.2417, "volume": 905.0}, {"date": "2022-01-18", "close": 233.6377, "volume": 845.0}, {"date": "2022-01-19", "close": 227.9177, "volume": 580.0}, {"date": "2022-01-20", "close": 222.0658, "volume": 565.0}, {"date": "2022-01-21", "close": 197.998, "volume": 1328.0}, {"date": "2022-01-24", "close": 193.5981, "volume": 676.0}, {"date": "2022-01-25", "close": 219.9978, "volume": 1416.0}, {"date": "2022-01-26", "close": 228.7977, "volume": 542.0}, {"date": "2022-01-27", "close": 196.678, "volume": 617.0}, {"date": "2022-01-28", "close": 202.662, "volume": 389.0}, {"date": "2022-01-31", "close": 217.7978, "volume": 535.0}, {"date": "2022-02-01", "close": 224.4858, "volume": 602.0}, {"date": "2022-02-02", "close": 219.9978, "volume": 392.0}, {"date": "2022-02-03", "close": 201.738, "volume": 170.0}, {"date": "2022-02-04", "close": 201.43, "volume": 147.0}, {"date": "2022-02-07", "close": 216.8738, "volume": 466.0}, {"date": "2022-02-08", "close": 215.5978, "volume": 236.0}, {"date": "2022-02-09", "close": 205.4779, "volume": 374.0}, {"date": "2022-02-10", "close": 210.0979, "volume": 182.0}, {"date": "2022-02-11", "close": 204.158, "volume": 199.0}, {"date": "2022-02-14", "close": 208.9979, "volume": 535.0}, {"date": "2022-02-15", "close": 220.0858, "volume": 386.0}, {"date": "2022-02-16", "close": 227.8297, "volume": 131.0}, {"date": "2022-02-17", "close": 210.3179, "volume": 188.0}, {"date": "2022-02-18", "close": 205.4779, "volume": 245.0}, {"date": "2022-02-22", "close": 181.0142, "volume": 535.0}, {"date": "2022-02-23", "close": 191.2221, "volume": 530.0}, {"date": "2022-02-24", "close": 189.1981, "volume": 390.0}, {"date": "2022-02-25", "close": 191.4421, "volume": 133.0}, {"date": "2022-02-28", "close": 194.6981, "volume": 290.0}, {"date": "2022-03-01", "close": 187.6581, "volume": 250.0}, {"date": "2022-03-02", "close": 188.0981, "volume": 224.0}, {"date": "2022-03-03", "close": 184.8422, "volume": 250.0}, {"date": "2022-03-04", "close": 175.9542, "volume": 299.0}, {"date": "2022-03-07", "close": 179.2982, "volume": 247.0}, {"date": "2022-03-08", "close": 180.3982, "volume": 346.0}, {"date": "2022-03-09", "close": 187.5261, "volume": 461.0}, {"date": "2022-03-10", "close": 211.7259, "volume": 806.0}, {"date": "2022-03-11", "close": 206.2699, "volume": 282.0}, {"date": "2022-03-14", "close": 184.7982, "volume": 275.0}, {"date": "2022-03-15", "close": 186.9981, "volume": 219.0}, {"date": "2022-03-16", "close": 188.3621, "volume": 246.0}, {"date": "2022-03-17", "close": 195.798, "volume": 346.0}, {"date": "2022-03-18", "close": 200.374, "volume": 389.0}, {"date": "2022-03-21", "close": 196.458, "volume": 467.0}, {"date": "2022-03-22", "close": 202.398, "volume": 196.0}, {"date": "2022-03-23", "close": 204.378, "volume": 412.0}, {"date": "2022-03-24", "close": 206.7979, "volume": 144.0}, {"date": "2022-03-25", "close": 204.686, "volume": 266.0}, {"date": "2022-03-28", "close": 211.1979, "volume": 264.0}, {"date": "2022-03-29", "close": 228.7977, "volume": 1136.0}, {"date": "2022-03-30", "close": 251.6775, "volume": 854.0}, {"date": "2022-03-31", "close": 246.3535, "volume": 646.0}, {"date": "2022-04-01", "close": 257.0014, "volume": 539.0}, {"date": "2022-04-04", "close": 253.2175, "volume": 418.0}, {"date": "2022-04-05", "close": 242.3056, "volume": 546.0}, {"date": "2022-04-06", "close": 246.3975, "volume": 534.0}, {"date": "2022-04-07", "close": 225.7177, "volume": 424.0}, {"date": "2022-04-08", "close": 225.4977, "volume": 86.0}, {"date": "2022-04-11", "close": 219.9542, "volume": 449.0}, {"date": "2022-04-12", "close": 208.1179, "volume": 307.0}, {"date": "2022-04-13", "close": 202.442, "volume": 217.0}, {"date": "2022-04-14", "close": 199.054, "volume": 331.0}, {"date": "2022-04-18", "close": 191.1341, "volume": 174.0}, {"date": "2022-04-19", "close": 189.2861, "volume": 58.0}, {"date": "2022-04-20", "close": 184.7982, "volume": 628.0}, {"date": "2022-04-21", "close": 170.4983, "volume": 1049.0}, {"date": "2022-04-22", "close": 162.7984, "volume": 783.0}, {"date": "2022-04-25", "close": 150.4345, "volume": 541.0}, {"date": "2022-04-26", "close": 148.1465, "volume": 345.0}, {"date": "2022-04-27", "close": 153.1185, "volume": 311.0}, {"date": "2022-04-28", "close": 143.9666, "volume": 371.0}, {"date": "2022-04-29", "close": 148.2345, "volume": 797.0}, {"date": "2022-05-02", "close": 150.6105, "volume": 273.0}, {"date": "2022-05-03", "close": 153.9985, "volume": 203.0}, {"date": "2022-05-04", "close": 146.5625, "volume": 256.0}, {"date": "2022-05-05", "close": 145.1985, "volume": 3160.0}, {"date": "2022-05-06", "close": 143.8786, "volume": 744.0}, {"date": "2022-05-09", "close": 141.5026, "volume": 547.0}, {"date": "2022-05-10", "close": 129.1383, "volume": 282.0}, {"date": "2022-05-11", "close": 114.4429, "volume": 1487.0}, {"date": "2022-05-12", "close": 114.3989, "volume": 242.0}, {"date": "2022-05-13", "close": 135.2546, "volume": 394.0}, {"date": "2022-05-16", "close": 141.1066, "volume": 706.0}, {"date": "2022-05-17", "close": 135.2986, "volume": 824.0}, {"date": "2022-05-18", "close": 129.1387, "volume": 344.0}, {"date": "2022-05-19", "close": 153.6025, "volume": 335.0}, {"date": "2022-05-20", "close": 147.8385, "volume": 345.0}, {"date": "2022-05-23", "close": 151.7545, "volume": 250.0}, {"date": "2022-05-24", "close": 147.3985, "volume": 200.0}, {"date": "2022-05-25", "close": 143.6586, "volume": 1020.0}, {"date": "2022-05-26", "close": 136.3986, "volume": 595.0}, {"date": "2022-05-27", "close": 129.8427, "volume": 848.0}, {"date": "2022-05-31", "close": 132.0427, "volume": 445.0}, {"date": "2022-06-01", "close": 132.5267, "volume": 219.0}, {"date": "2022-06-02", "close": 136.3986, "volume": 185.0}, {"date": "2022-06-03", "close": 137.1906, "volume": 695.0}, {"date": "2022-06-06", "close": 134.3307, "volume": 192.0}, {"date": "2022-06-07", "close": 134.3747, "volume": 728.0}, {"date": "2022-06-08", "close": 136.3986, "volume": 433.0}, {"date": "2022-06-09", "close": 136.5746, "volume": 249.0}, {"date": "2022-06-10", "close": 131.9987, "volume": 445.0}, {"date": "2022-06-13", "close": 127.6427, "volume": 697.0}, {"date": "2022-06-14", "close": 123.2428, "volume": 625.0}, {"date": "2022-06-15", "close": 112.2429, "volume": 859.0}, {"date": "2022-06-16", "close": 109.5589, "volume": 689.0}, {"date": "2022-06-17", "close": 116.5988, "volume": 480.0}, {"date": "2022-06-21", "close": 111.7589, "volume": 616.0}, {"date": "2022-06-22", "close": 114.3989, "volume": 541.0}, {"date": "2022-06-23", "close": 109.1189, "volume": 418.0}, {"date": "2022-06-24", "close": 105.1589, "volume": 721.0}, {"date": "2022-06-27", "close": 108.6789, "volume": 560.0}, {"date": "2022-06-28", "close": 108.3709, "volume": 509.0}, {"date": "2022-06-29", "close": 122.2308, "volume": 1968.0}, {"date": "2022-06-30", "close": 118.7988, "volume": 504.0}, {"date": "2022-07-01", "close": 110.1309, "volume": 280.0}, {"date": "2022-07-05", "close": 118.0948, "volume": 726.0}, {"date": "2022-07-06", "close": 112.6829, "volume": 470.0}, {"date": "2022-07-07", "close": 110.6589, "volume": 431.0}, {"date": "2022-07-08", "close": 130.0187, "volume": 746.0}, {"date": "2022-07-11", "close": 131.9107, "volume": 321.0}, {"date": "2022-07-12", "close": 131.1187, "volume": 355.0}, {"date": "2022-07-13", "close": 131.9987, "volume": 305.0}, {"date": "2022-07-14", "close": 128.2587, "volume": 345.0}, {"date": "2022-07-15", "close": 131.9987, "volume": 640.0}, {"date": "2022-07-18", "close": 127.8627, "volume": 141.0}, {"date": "2022-07-19", "close": 132.4827, "volume": 211.0}, {"date": "2022-07-20", "close": 136.3986, "volume": 164.0}, {"date": "2022-07-21", "close": 145.1985, "volume": 421.0}, {"date": "2022-07-22", "close": 140.1826, "volume": 242.0}, {"date": "2022-07-25", "close": 134.3307, "volume": 217.0}, {"date": "2022-07-26", "close": 131.1187, "volume": 292.0}, {"date": "2022-07-27", "close": 128.0387, "volume": 271.0}, {"date": "2022-07-28", "close": 121.0868, "volume": 197.0}, {"date": "2022-07-29", "close": 118.8868, "volume": 236.0}, {"date": "2022-08-01", "close": 110.0869, "volume": 489.0}, {"date": "2022-08-02", "close": 107.7989, "volume": 604.0}, {"date": "2022-08-03", "close": 97.855, "volume": 880.0}, {"date": "2022-08-04", "close": 116.2468, "volume": 717.0}, {"date": "2022-08-05", "close": 129.7107, "volume": 867.0}, {"date": "2022-08-08", "close": 143.175, "volume": 466.0}, {"date": "2022-08-09", "close": 129.2707, "volume": 281.0}, {"date": "2022-08-10", "close": 118.9748, "volume": 293.0}, {"date": "2022-08-11", "close": 120.7788, "volume": 144.0}, {"date": "2022-08-12", "close": 142.9986, "volume": 1194.0}, {"date": "2022-08-15", "close": 153.9985, "volume": 997.0}, {"date": "2022-08-16", "close": 180.3982, "volume": 957.0}, {"date": "2022-08-17", "close": 175.9212, "volume": 727.0}, {"date": "2022-08-18", "close": 184.7982, "volume": 411.0}, {"date": "2022-08-19", "close": 189.1981, "volume": 2206.0}, {"date": "2022-08-22", "close": 184.9742, "volume": 453.0}, {"date": "2022-08-23", "close": 185.9861, "volume": 114.0}, {"date": "2022-08-24", "close": 206.8419, "volume": 308.0}, {"date": "2022-08-25", "close": 200.77, "volume": 126.0}, {"date": "2022-08-26", "close": 169.4423, "volume": 369.0}, {"date": "2022-08-29", "close": 166.8903, "volume": 211.0}, {"date": "2022-08-30", "close": 160.5984, "volume": 80.0}, {"date": "2022-08-31", "close": 158.3984, "volume": 99.0}, {"date": "2022-09-01", "close": 163.5464, "volume": 129.0}, {"date": "2022-09-02", "close": 155.4944, "volume": 88.0}, {"date": "2022-09-06", "close": 153.8665, "volume": 29.0}, {"date": "2022-09-07", "close": 149.5545, "volume": 126.0}, {"date": "2022-09-08", "close": 153.9985, "volume": 86.0}, {"date": "2022-09-09", "close": 157.9584, "volume": 39.0}, {"date": "2022-09-12", "close": 171.5103, "volume": 225.0}, {"date": "2022-09-13", "close": 166.8028, "volume": 128.0}, {"date": "2022-09-14", "close": 167.1983, "volume": 1366.0}, {"date": "2022-09-15", "close": 98.691, "volume": 2929.0}, {"date": "2022-09-16", "close": 98.559, "volume": 1047.0}, {"date": "2022-09-19", "close": 83.5992, "volume": 746.0}, {"date": "2022-09-20", "close": 77.7912, "volume": 568.0}, {"date": "2022-09-21", "close": 65.9993, "volume": 760.0}, {"date": "2022-09-22", "close": 68.6393, "volume": 428.0}, {"date": "2022-09-23", "close": 74.6673, "volume": 889.0}, {"date": "2022-09-26", "close": 79.1552, "volume": 243.0}, {"date": "2022-09-27", "close": 72.9073, "volume": 166.0}, {"date": "2022-09-28", "close": 72.5993, "volume": 196.0}, {"date": "2022-09-29", "close": 66.6593, "volume": 161.0}, {"date": "2022-09-30", "close": 74.7993, "volume": 176.0}, {"date": "2022-10-03", "close": 74.7993, "volume": 209.0}, {"date": "2022-10-04", "close": 75.4592, "volume": 299.0}, {"date": "2022-10-05", "close": 74.7993, "volume": 329.0}, {"date": "2022-10-06", "close": 92.3111, "volume": 883.0}, {"date": "2022-10-07", "close": 82.5432, "volume": 167.0}, {"date": "2022-10-10", "close": 83.5112, "volume": 81.0}, {"date": "2022-10-11", "close": 78.7592, "volume": 142.0}, {"date": "2022-10-12", "close": 74.0953, "volume": 117.0}, {"date": "2022-10-13", "close": 73.7653, "volume": 258.0}, {"date": "2022-10-14", "close": 70.3993, "volume": 104.0}, {"date": "2022-10-17", "close": 70.3993, "volume": 212.0}, {"date": "2022-10-18", "close": 66.1313, "volume": 306.0}, {"date": "2022-10-19", "close": 58.7394, "volume": 559.0}, {"date": "2022-10-20", "close": 58.6514, "volume": 323.0}, {"date": "2022-10-21", "close": 61.1154, "volume": 436.0}, {"date": "2022-10-24", "close": 64.0194, "volume": 241.0}, {"date": "2022-10-25", "close": 64.5474, "volume": 307.0}, {"date": "2022-10-26", "close": 63.7994, "volume": 109.0}, {"date": "2022-10-27", "close": 65.6913, "volume": 101.0}, {"date": "2022-10-28", "close": 70.3993, "volume": 563.0}, {"date": "2022-10-31", "close": 63.4474, "volume": 260.0}, {"date": "2022-11-01", "close": 65.3393, "volume": 469.0}, {"date": "2022-11-02", "close": 62.5674, "volume": 175.0}, {"date": "2022-11-03", "close": 64.6794, "volume": 198.0}, {"date": "2022-11-04", "close": 58.1234, "volume": 883.0}, {"date": "2022-11-07", "close": 61.5994, "volume": 301.0}, {"date": "2022-11-08", "close": 56.3194, "volume": 733.0}, {"date": "2022-11-09", "close": 50.5115, "volume": 539.0}, {"date": "2022-11-10", "close": 49.6315, "volume": 233.0}, {"date": "2022-11-11", "close": 49.6315, "volume": 164.0}, {"date": "2022-11-14", "close": 55.2634, "volume": 801.0}, {"date": "2022-11-15", "close": 59.9679, "volume": 803.0}, {"date": "2022-11-16", "close": 58.0794, "volume": 283.0}, {"date": "2022-11-17", "close": 59.3994, "volume": 456.0}, {"date": "2022-11-18", "close": 59.0914, "volume": 112.0}, {"date": "2022-11-21", "close": 59.0474, "volume": 360.0}, {"date": "2022-11-22", "close": 57.1994, "volume": 221.0}, {"date": "2022-11-23", "close": 63.8434, "volume": 6773.0}, {"date": "2022-11-25", "close": 61.8194, "volume": 778.0}, {"date": "2022-11-28", "close": 62.9194, "volume": 594.0}, {"date": "2022-11-29", "close": 64.8114, "volume": 823.0}, {"date": "2022-11-30", "close": 59.8394, "volume": 703.0}, {"date": "2022-12-01", "close": 42.1516, "volume": 6447.0}, {"date": "2022-12-02", "close": 45.4295, "volume": 12789.0}, {"date": "2022-12-05", "close": 37.6196, "volume": 4981.0}, {"date": "2022-12-06", "close": 39.2696, "volume": 1470.0}, {"date": "2022-12-07", "close": 37.4832, "volume": 1769.0}, {"date": "2022-12-08", "close": 30.9097, "volume": 2172.0}, {"date": "2022-12-09", "close": 31.3497, "volume": 809.0}, {"date": "2022-12-12", "close": 30.9097, "volume": 464.0}, {"date": "2022-12-13", "close": 28.0497, "volume": 917.0}, {"date": "2022-12-14", "close": 28.3797, "volume": 938.0}, {"date": "2022-12-15", "close": 29.5897, "volume": 1886.0}, {"date": "2022-12-16", "close": 27.2797, "volume": 1531.0}, {"date": "2022-12-19", "close": 29.6997, "volume": 893.0}, {"date": "2022-12-20", "close": 27.4997, "volume": 3288.0}, {"date": "2022-12-21", "close": 24.5298, "volume": 2190.0}, {"date": "2022-12-22", "close": 23.4298, "volume": 1284.0}, {"date": "2022-12-23", "close": 22.4398, "volume": 1184.0}, {"date": "2022-12-27", "close": 20.8998, "volume": 1401.0}, {"date": "2022-12-28", "close": 19.5798, "volume": 904.0}, {"date": "2022-12-29", "close": 20.1298, "volume": 715.0}, {"date": "2022-12-30", "close": 20.0198, "volume": 1962.0}, {"date": "2023-01-03", "close": 27.9947, "volume": 8995.0}, {"date": "2023-01-04", "close": 31.8997, "volume": 286810.0}, {"date": "2023-01-05", "close": 47.5195, "volume": 192732.0}, {"date": "2023-01-06", "close": 50.5995, "volume": 56399.0}, {"date": "2023-01-09", "close": 44.2196, "volume": 18797.0}, {"date": "2023-01-10", "close": 43.7796, "volume": 12641.0}, {"date": "2023-01-11", "close": 48.5095, "volume": 11114.0}, {"date": "2023-01-12", "close": 50.5995, "volume": 5451.0}, {"date": "2023-01-13", "close": 51.4795, "volume": 6793.0}, {"date": "2023-01-17", "close": 45.5395, "volume": 6908.0}, {"date": "2023-01-18", "close": 48.2895, "volume": 4249.0}, {"date": "2023-01-19", "close": 46.8595, "volume": 515.0}, {"date": "2023-01-20", "close": 43.2296, "volume": 5843.0}, {"date": "2023-01-23", "close": 45.8695, "volume": 7343.0}, {"date": "2023-01-24", "close": 45.9795, "volume": 1444.0}, {"date": "2023-01-25", "close": 46.9695, "volume": 3590.0}, {"date": "2023-01-26", "close": 46.8595, "volume": 2019.0}, {"date": "2023-01-27", "close": 45.9795, "volume": 1088.0}, {"date": "2023-01-30", "close": 43.9996, "volume": 1061.0}, {"date": "2023-01-31", "close": 44.8796, "volume": 1339.0}, {"date": "2023-02-01", "close": 47.1895, "volume": 1730.0}, {"date": "2023-02-02", "close": 47.2995, "volume": 1572.0}, {"date": "2023-02-03", "close": 47.0795, "volume": 6117.0}, {"date": "2023-02-06", "close": 46.6945, "volume": 1408.0}, {"date": "2023-02-07", "close": 45.0995, "volume": 9701.0}, {"date": "2023-02-08", "close": 44.4396, "volume": 1160.0}, {"date": "2023-02-09", "close": 44.7696, "volume": 276.0}, {"date": "2023-02-10", "close": 41.0296, "volume": 1459.0}, {"date": "2023-02-13", "close": 43.0965, "volume": 2393.0}, {"date": "2023-02-14", "close": 41.3596, "volume": 2060.0}, {"date": "2023-02-15", "close": 43.2296, "volume": 2135.0}, {"date": "2023-02-16", "close": 42.6796, "volume": 3225.0}, {"date": "2023-02-17", "close": 42.7896, "volume": 3671.0}, {"date": "2023-02-21", "close": 39.0496, "volume": 4155.0}, {"date": "2023-02-22", "close": 38.4996, "volume": 554.0}, {"date": "2023-02-23", "close": 37.6449, "volume": 1099.0}, {"date": "2023-02-24", "close": 37.3996, "volume": 198.0}, {"date": "2023-02-27", "close": 38.3896, "volume": 432.0}, {"date": "2023-02-28", "close": 35.3096, "volume": 649.0}, {"date": "2023-03-01", "close": 36.4096, "volume": 654.0}, {"date": "2023-03-02", "close": 37.3996, "volume": 495.0}, {"date": "2023-03-03", "close": 34.9797, "volume": 410.0}, {"date": "2023-03-06", "close": 36.2996, "volume": 1636.0}, {"date": "2023-03-07", "close": 36.2996, "volume": 837.0}, {"date": "2023-03-08", "close": 35.7496, "volume": 321.0}, {"date": "2023-03-09", "close": 35.7496, "volume": 308.0}, {"date": "2023-03-10", "close": 32.8578, "volume": 1922.0}, {"date": "2023-03-13", "close": 32.42, "volume": 612.0}, {"date": "2023-03-14", "close": 34.9797, "volume": 958.0}, {"date": "2023-03-15", "close": 32.0647, "volume": 2030.0}, {"date": "2023-03-16", "close": 32.9997, "volume": 4653.0}, {"date": "2023-03-17", "close": 37.2896, "volume": 2461.0}, {"date": "2023-03-20", "close": 34.7597, "volume": 2842.0}, {"date": "2023-03-21", "close": 36.4096, "volume": 1218.0}, {"date": "2023-03-22", "close": 36.2996, "volume": 3309.0}, {"date": "2023-03-23", "close": 34.8213, "volume": 333.0}, {"date": "2023-03-24", "close": 31.1297, "volume": 2017.0}, {"date": "2023-03-27", "close": 27.3897, "volume": 3749.0}, {"date": "2023-03-28", "close": 27.1697, "volume": 961.0}, {"date": "2023-03-29", "close": 25.8497, "volume": 919.0}, {"date": "2023-03-30", "close": 26.5097, "volume": 556.0}, {"date": "2023-03-31", "close": 27.6097, "volume": 474.0}, {"date": "2023-04-03", "close": 28.7097, "volume": 1841.0}, {"date": "2023-04-04", "close": 35.8013, "volume": 2594.0}, {"date": "2023-04-05", "close": 46.3095, "volume": 235500.0}, {"date": "2023-04-06", "close": 62.0394, "volume": 108258.0}, {"date": "2023-04-10", "close": 92.8391, "volume": 626361.0}, {"date": "2023-04-11", "close": 106.6989, "volume": 232263.0}, {"date": "2023-04-12", "close": 103.949, "volume": 39761.0}, {"date": "2023-04-13", "close": 90.7491, "volume": 20530.0}, {"date": "2023-04-14", "close": 85.5791, "volume": 11227.0}, {"date": "2023-04-17", "close": 76.9992, "volume": 8967.0}, {"date": "2023-04-18", "close": 85.7991, "volume": 6649.0}, {"date": "2023-04-19", "close": 81.1792, "volume": 4302.0}, {"date": "2023-04-20", "close": 74.0293, "volume": 4799.0}, {"date": "2023-04-21", "close": 78.6492, "volume": 2623.0}, {"date": "2023-04-24", "close": 74.6893, "volume": 3242.0}, {"date": "2023-04-25", "close": 74.9093, "volume": 1627.0}, {"date": "2023-04-26", "close": 73.6993, "volume": 4810.0}, {"date": "2023-04-27", "close": 79.3092, "volume": 3976.0}, {"date": "2023-04-28", "close": 81.3992, "volume": 2470.0}, {"date": "2023-05-01", "close": 76.5592, "volume": 4282.0}, {"date": "2023-05-02", "close": 68.4193, "volume": 3019.0}, {"date": "2023-05-03", "close": 68.9143, "volume": 1322.0}, {"date": "2023-05-04", "close": 68.3093, "volume": 2162.0}, {"date": "2023-05-05", "close": 57.7494, "volume": 5227.0}, {"date": "2023-05-08", "close": 56.5394, "volume": 1842.0}, {"date": "2023-05-09", "close": 50.1595, "volume": 2860.0}, {"date": "2023-05-10", "close": 46.9695, "volume": 1229.0}, {"date": "2023-05-11", "close": 44.8796, "volume": 779.0}, {"date": "2023-05-12", "close": 39.1596, "volume": 2098.0}, {"date": "2023-05-15", "close": 119.8988, "volume": 989670.0}, {"date": "2023-05-16", "close": 91.5191, "volume": 262224.0}, {"date": "2023-05-17", "close": 101.089, "volume": 78927.0}, {"date": "2023-05-18", "close": 98.669, "volume": 10665.0}, {"date": "2023-05-19", "close": 97.789, "volume": 3739.0}, {"date": "2023-05-22", "close": 96.249, "volume": 3664.0}, {"date": "2023-05-23", "close": 94.4891, "volume": 2393.0}, {"date": "2023-05-24", "close": 83.5992, "volume": 10727.0}, {"date": "2023-05-25", "close": 84.6992, "volume": 15973.0}, {"date": "2023-05-26", "close": 79.5292, "volume": 6485.0}, {"date": "2023-05-30", "close": 77.5492, "volume": 11148.0}, {"date": "2023-05-31", "close": 74.0293, "volume": 1965.0}, {"date": "2023-06-01", "close": 76.9992, "volume": 2205.0}, {"date": "2023-06-02", "close": 76.6692, "volume": 1670.0}, {"date": "2023-06-05", "close": 73.6993, "volume": 1407.0}, {"date": "2023-06-06", "close": 76.1192, "volume": 10549.0}, {"date": "2023-06-07", "close": 77.3292, "volume": 2204.0}, {"date": "2023-06-08", "close": 67.4293, "volume": 7838.0}, {"date": "2023-06-09", "close": 64.2394, "volume": 4942.0}, {"date": "2023-06-12", "close": 63.4694, "volume": 1604.0}, {"date": "2023-06-13", "close": 61.5994, "volume": 1781.0}, {"date": "2023-06-14", "close": 76.7792, "volume": 20513.0}, {"date": "2023-06-15", "close": 69.9593, "volume": 11629.0}, {"date": "2023-06-16", "close": 61.4894, "volume": 5269.0}, {"date": "2023-06-20", "close": 54.5595, "volume": 3943.0}, {"date": "2023-06-21", "close": 48.7295, "volume": 12549.0}, {"date": "2023-06-22", "close": 45.6495, "volume": 5614.0}, {"date": "2023-06-23", "close": 44.3296, "volume": 4505.0}, {"date": "2023-06-26", "close": 43.5596, "volume": 2937.0}, {"date": "2023-06-27", "close": 44.6596, "volume": 11713.0}, {"date": "2023-06-28", "close": 43.5596, "volume": 4344.0}, {"date": "2023-06-29", "close": 43.7796, "volume": 2320.0}, {"date": "2023-06-30", "close": 42.7896, "volume": 6093.0}, {"date": "2023-07-03", "close": 43.5596, "volume": 1805.0}, {"date": "2023-07-05", "close": 43.5596, "volume": 2275.0}, {"date": "2023-07-06", "close": 39.7096, "volume": 4277.0}, {"date": "2023-07-07", "close": 39.8196, "volume": 4297.0}, {"date": "2023-07-10", "close": 43.0096, "volume": 6716.0}, {"date": "2023-07-11", "close": 83.3792, "volume": 4230970.0}, {"date": "2023-07-12", "close": 106.4789, "volume": 809202.0}, {"date": "2023-07-13", "close": 85.5791, "volume": 83798.0}, {"date": "2023-07-14", "close": 87.6691, "volume": 76956.0}, {"date": "2023-07-17", "close": 81.8392, "volume": 28563.0}, {"date": "2023-07-18", "close": 76.6692, "volume": 21080.0}, {"date": "2023-07-19", "close": 75.1292, "volume": 20367.0}, {"date": "2023-07-20", "close": 73.2593, "volume": 16163.0}, {"date": "2023-07-21", "close": 72.2693, "volume": 10216.0}, {"date": "2023-07-24", "close": 67.3193, "volume": 5792.0}, {"date": "2023-07-25", "close": 70.0693, "volume": 15756.0}, {"date": "2023-07-26", "close": 70.3993, "volume": 11052.0}, {"date": "2023-07-27", "close": 65.7793, "volume": 3851.0}, {"date": "2023-07-28", "close": 69.1893, "volume": 9941.0}, {"date": "2023-07-31", "close": 68.7493, "volume": 3621.0}, {"date": "2023-08-01", "close": 68.8593, "volume": 8251.0}, {"date": "2023-08-02", "close": 77.9892, "volume": 14426.0}, {"date": "2023-08-03", "close": 71.4993, "volume": 7436.0}, {"date": "2023-08-04", "close": 74.5793, "volume": 5302.0}, {"date": "2023-08-07", "close": 72.8193, "volume": 3891.0}, {"date": "2023-08-08", "close": 71.3893, "volume": 5399.0}, {"date": "2023-08-09", "close": 66.8793, "volume": 7571.0}, {"date": "2023-08-10", "close": 60.1694, "volume": 8600.0}, {"date": "2023-08-11", "close": 52.2495, "volume": 6760.0}, {"date": "2023-08-14", "close": 63.0294, "volume": 67689.0}, {"date": "2023-08-15", "close": 60.3894, "volume": 5991.0}, {"date": "2023-08-16", "close": 57.0894, "volume": 3755.0}, {"date": "2023-08-17", "close": 50.7095, "volume": 5290.0}, {"date": "2023-08-18", "close": 51.3695, "volume": 1889.0}, {"date": "2023-08-21", "close": 53.2395, "volume": 2762.0}, {"date": "2023-08-22", "close": 51.9745, "volume": 8009.0}, {"date": "2023-08-23", "close": 50.9295, "volume": 5031.0}, {"date": "2023-08-24", "close": 49.6095, "volume": 5631.0}, {"date": "2023-08-25", "close": 49.8295, "volume": 991.0}, {"date": "2023-08-28", "close": 53.5695, "volume": 2282.0}, {"date": "2023-08-29", "close": 55.3294, "volume": 2077.0}, {"date": "2023-08-30", "close": 63.7994, "volume": 10149.0}, {"date": "2023-08-31", "close": 58.8494, "volume": 5884.0}, {"date": "2023-09-01", "close": 59.3994, "volume": 2063.0}, {"date": "2023-09-05", "close": 59.8394, "volume": 2020.0}, {"date": "2023-09-06", "close": 57.8594, "volume": 672.0}, {"date": "2023-09-07", "close": 58.8494, "volume": 2808.0}, {"date": "2023-09-08", "close": 58.8494, "volume": 1051.0}, {"date": "2023-09-11", "close": 54.0095, "volume": 2419.0}, {"date": "2023-09-12", "close": 51.6995, "volume": 2093.0}, {"date": "2023-09-13", "close": 51.0395, "volume": 915.0}, {"date": "2023-09-14", "close": 59.7294, "volume": 10341.0}, {"date": "2023-09-15", "close": 64.6794, "volume": 5370.0}, {"date": "2023-09-18", "close": 60.0594, "volume": 5122.0}, {"date": "2023-09-19", "close": 61.0494, "volume": 1894.0}, {"date": "2023-09-20", "close": 60.8294, "volume": 946.0}, {"date": "2023-09-21", "close": 53.4595, "volume": 3901.0}, {"date": "2023-09-22", "close": 55.2194, "volume": 1045.0}, {"date": "2023-09-25", "close": 53.2395, "volume": 1482.0}, {"date": "2023-09-26", "close": 54.3395, "volume": 2200.0}, {"date": "2023-09-27", "close": 54.1195, "volume": 810.0}, {"date": "2023-09-28", "close": 50.9295, "volume": 1359.0}, {"date": "2023-09-29", "close": 52.9095, "volume": 1501.0}, {"date": "2023-10-02", "close": 52.3595, "volume": 358.0}, {"date": "2023-10-03", "close": 52.5795, "volume": 2954.0}, {"date": "2023-10-04", "close": 50.3795, "volume": 3635.0}, {"date": "2023-10-05", "close": 49.6095, "volume": 458.0}, {"date": "2023-10-06", "close": 47.5195, "volume": 2358.0}, {"date": "2023-10-09", "close": 48.3995, "volume": 1645.0}, {"date": "2023-10-10", "close": 47.9595, "volume": 913.0}, {"date": "2023-10-11", "close": 45.6495, "volume": 1138.0}, {"date": "2023-10-12", "close": 44.5496, "volume": 2560.0}, {"date": "2023-10-13", "close": 42.0196, "volume": 8433.0}, {"date": "2023-10-16", "close": 26.5097, "volume": 14299.0}, {"date": "2023-10-17", "close": 24.4198, "volume": 11331.0}, {"date": "2023-10-18", "close": 20.8998, "volume": 4868.0}, {"date": "2023-10-19", "close": 18.2598, "volume": 2060.0}, {"date": "2023-10-20", "close": 18.3709, "volume": 1898.0}, {"date": "2023-10-23", "close": 20.5698, "volume": 718.0}, {"date": "2023-10-24", "close": 19.2498, "volume": 912.0}, {"date": "2023-10-25", "close": 18.4798, "volume": 175.0}, {"date": "2023-10-26", "close": 17.9298, "volume": 582.0}, {"date": "2023-10-27", "close": 16.6098, "volume": 1223.0}, {"date": "2023-10-30", "close": 13.7499, "volume": 1299.0}, {"date": "2023-10-31", "close": 11.7699, "volume": 2726.0}, {"date": "2023-11-01", "close": 12.7599, "volume": 426.0}, {"date": "2023-11-02", "close": 13.0899, "volume": 3576.0}, {"date": "2023-11-03", "close": 14.0799, "volume": 2521.0}, {"date": "2023-11-06", "close": 13.4199, "volume": 2696.0}, {"date": "2023-11-07", "close": 11.7699, "volume": 3693.0}, {"date": "2023-11-08", "close": 12.0229, "volume": 2059.0}, {"date": "2023-11-09", "close": 12.5399, "volume": 531.0}, {"date": "2023-11-10", "close": 13.0349, "volume": 650.0}, {"date": "2023-11-13", "close": 12.9799, "volume": 348.0}, {"date": "2023-11-14", "close": 12.0999, "volume": 1536.0}, {"date": "2023-11-15", "close": 12.0999, "volume": 2989.0}, {"date": "2023-11-16", "close": 12.6499, "volume": 1451.0}, {"date": "2023-11-17", "close": 12.6499, "volume": 756.0}, {"date": "2023-11-20", "close": 13.1999, "volume": 566.0}, {"date": "2023-11-21", "close": 12.3199, "volume": 320.0}, {"date": "2023-11-22", "close": 13.5299, "volume": 1461.0}, {"date": "2023-11-24", "close": 12.6499, "volume": 397.0}, {"date": "2023-11-27", "close": 12.6499, "volume": 499.0}, {"date": "2023-11-28", "close": 11.9899, "volume": 917.0}, {"date": "2023-11-29", "close": 11.7699, "volume": 2888.0}, {"date": "2023-11-30", "close": 12.5399, "volume": 1485.0}, {"date": "2023-12-01", "close": 12.0999, "volume": 406.0}, {"date": "2023-12-04", "close": 12.2099, "volume": 1104.0}, {"date": "2023-12-05", "close": 12.2099, "volume": 173.0}, {"date": "2023-12-06", "close": 12.0999, "volume": 235.0}, {"date": "2023-12-07", "close": 10.8899, "volume": 1103.0}, {"date": "2023-12-08", "close": 10.4499, "volume": 2291.0}, {"date": "2023-12-11", "close": 10.9999, "volume": 2601.0}, {"date": "2023-12-12", "close": 8.7999, "volume": 7987.0}, {"date": "2023-12-13", "close": 7.4799, "volume": 7397.0}, {"date": "2023-12-14", "close": 7.1488, "volume": 24407.0}, {"date": "2023-12-15", "close": 6.8199, "volume": 823.0}, {"date": "2023-12-18", "close": 7.1499, "volume": 1690.0}, {"date": "2023-12-19", "close": 9.8999, "volume": 6905.0}, {"date": "2023-12-20", "close": 9.7899, "volume": 1192.0}, {"date": "2023-12-21", "close": 9.6799, "volume": 532.0}, {"date": "2023-12-22", "close": 8.7999, "volume": 328.0}, {"date": "2023-12-26", "close": 9.3499, "volume": 597.0}, {"date": "2023-12-27", "close": 14.1899, "volume": 7020.0}, {"date": "2023-12-28", "close": 13.9699, "volume": 1433.0}, {"date": "2023-12-29", "close": 13.1999, "volume": 837.0}, {"date": "2024-01-02", "close": 10.0099, "volume": 2155.0}, {"date": "2024-01-03", "close": 12.0999, "volume": 1377.0}, {"date": "2024-01-04", "close": 13.7499, "volume": 655.0}, {"date": "2024-01-05", "close": 12.9799, "volume": 1813.0}, {"date": "2024-01-08", "close": 12.5399, "volume": 1067.0}, {"date": "2024-01-09", "close": 12.4959, "volume": 1255.0}, {"date": "2024-01-10", "close": 12.7599, "volume": 181.0}, {"date": "2024-01-11", "close": 11.2199, "volume": 149.0}, {"date": "2024-01-12", "close": 12.1439, "volume": 76.0}, {"date": "2024-01-16", "close": 11.4619, "volume": 257.0}, {"date": "2024-01-17", "close": 11.7699, "volume": 672.0}, {"date": "2024-01-18", "close": 12.9799, "volume": 107.0}, {"date": "2024-01-19", "close": 11.9624, "volume": 127.0}, {"date": "2024-01-22", "close": 12.2099, "volume": 202.0}, {"date": "2024-01-23", "close": 9.8999, "volume": 11027.0}, {"date": "2024-01-24", "close": 9.5848, "volume": 601.0}, {"date": "2024-01-25", "close": 9.3499, "volume": 2647.0}, {"date": "2024-01-26", "close": 9.1849, "volume": 544.0}, {"date": "2024-01-29", "close": 9.3829, "volume": 684.0}, {"date": "2024-01-30", "close": 9.4599, "volume": 169.0}, {"date": "2024-01-31", "close": 9.4049, "volume": 260.0}, {"date": "2024-02-01", "close": 9.0199, "volume": 633.0}, {"date": "2024-02-02", "close": 9.4599, "volume": 1371.0}, {"date": "2024-02-05", "close": 9.1299, "volume": 694.0}, {"date": "2024-02-06", "close": 9.0199, "volume": 103.0}, {"date": "2024-02-07", "close": 9.0337, "volume": 456.0}, {"date": "2024-02-08", "close": 9.1299, "volume": 486.0}, {"date": "2024-02-09", "close": 8.2499, "volume": 778.0}, {"date": "2024-02-12", "close": 8.4699, "volume": 422.0}, {"date": "2024-02-13", "close": 8.9099, "volume": 257.0}, {"date": "2024-02-14", "close": 8.7449, "volume": 387.0}, {"date": "2024-02-15", "close": 8.2499, "volume": 355.0}, {"date": "2024-02-16", "close": 8.3709, "volume": 345.0}, {"date": "2024-02-20", "close": 8.4699, "volume": 20.0}, {"date": "2024-02-21", "close": 9.8999, "volume": 1533.0}, {"date": "2024-02-22", "close": 9.6799, "volume": 804.0}, {"date": "2024-02-23", "close": 9.5699, "volume": 552.0}, {"date": "2024-02-26", "close": 9.571, "volume": 337.0}, {"date": "2024-02-27", "close": 8.4149, "volume": 607.0}, {"date": "2024-02-28", "close": 8.801, "volume": 287.0}, {"date": "2024-02-29", "close": 9.4489, "volume": 494.0}, {"date": "2024-03-01", "close": 9.7844, "volume": 473.0}, {"date": "2024-03-04", "close": 9.8999, "volume": 732.0}, {"date": "2024-03-05", "close": 10.1364, "volume": 170.0}, {"date": "2024-03-06", "close": 9.8999, "volume": 264.0}, {"date": "2024-03-07", "close": 9.4616, "volume": 228.0}, {"date": "2024-03-08", "close": 9.7019, "volume": 283.0}, {"date": "2024-03-11", "close": 10.4499, "volume": 413.0}, {"date": "2024-03-12", "close": 9.9824, "volume": 472.0}, {"date": "2024-03-13", "close": 11.1099, "volume": 6241.0}, {"date": "2024-03-14", "close": 11.5499, "volume": 1150.0}, {"date": "2024-03-15", "close": 12.0999, "volume": 628.0}, {"date": "2024-03-18", "close": 11.7699, "volume": 476.0}, {"date": "2024-03-19", "close": 10.5599, "volume": 1800.0}, {"date": "2024-03-20", "close": 11.2199, "volume": 376.0}, {"date": "2024-03-21", "close": 10.4499, "volume": 422.0}, {"date": "2024-03-22", "close": 10.0209, "volume": 789.0}, {"date": "2024-03-25", "close": 9.8999, "volume": 111.0}, {"date": "2024-03-26", "close": 9.3499, "volume": 835.0}, {"date": "2024-03-27", "close": 9.8999, "volume": 1643.0}, {"date": "2024-03-28", "close": 10.9999, "volume": 1260.0}, {"date": "2024-04-01", "close": 11.2199, "volume": 109.0}, {"date": "2024-04-02", "close": 10.9999, "volume": 560.0}, {"date": "2024-04-03", "close": 11.9899, "volume": 2383.0}, {"date": "2024-04-04", "close": 11.7699, "volume": 151.0}, {"date": "2024-04-05", "close": 10.9999, "volume": 65.0}, {"date": "2024-04-08", "close": 11.4399, "volume": 75.0}, {"date": "2024-04-09", "close": 11.4399, "volume": null}, {"date": "2024-04-10", "close": 11.1099, "volume": 14.0}, {"date": "2024-04-11", "close": 10.7799, "volume": 87.0}, {"date": "2024-04-12", "close": 11.2199, "volume": 106.0}, {"date": "2024-04-15", "close": 10.7804, "volume": 1648.0}, {"date": "2024-04-16", "close": 10.861, "volume": 373.0}, {"date": "2024-04-17", "close": 10.5874, "volume": 982.0}, {"date": "2024-04-18", "close": 10.3399, "volume": 751.0}, {"date": "2024-04-19", "close": 8.8109, "volume": 4168.0}, {"date": "2024-04-22", "close": 8.8274, "volume": 152.0}, {"date": "2024-04-23", "close": 9.0749, "volume": 606.0}, {"date": "2024-04-24", "close": 8.9099, "volume": 114.0}, {"date": "2024-04-25", "close": 8.6349, "volume": 106.0}, {"date": "2024-04-26", "close": 8.8636, "volume": 180.0}, {"date": "2024-04-29", "close": 10.0099, "volume": 1500.0}, {"date": "2024-04-30", "close": 10.572, "volume": 4339.0}, {"date": "2024-05-01", "close": 9.6799, "volume": 334.0}, {"date": "2024-05-02", "close": 9.3499, "volume": 133.0}, {"date": "2024-05-03", "close": 9.8999, "volume": 150.0}, {"date": "2024-05-06", "close": 9.4049, "volume": 400.0}, {"date": "2024-05-07", "close": 9.4599, "volume": 118.0}, {"date": "2024-05-08", "close": 9.3499, "volume": 273.0}, {"date": "2024-05-09", "close": 8.9465, "volume": 2854.0}, {"date": "2024-05-10", "close": 10.077, "volume": 2928.0}, {"date": "2024-05-13", "close": 9.8999, "volume": 508.0}, {"date": "2024-05-14", "close": 9.8999, "volume": 1004.0}, {"date": "2024-05-15", "close": 9.4434, "volume": 95.0}, {"date": "2024-05-16", "close": 9.2146, "volume": 272.0}, {"date": "2024-05-17", "close": 9.8999, "volume": 241.0}, {"date": "2024-05-20", "close": 9.3499, "volume": 357.0}, {"date": "2024-05-21", "close": 8.8153, "volume": 301.0}, {"date": "2024-05-22", "close": 9.0799, "volume": 48.0}, {"date": "2024-05-23", "close": 8.7999, "volume": 300.0}, {"date": "2024-05-24", "close": 9.3499, "volume": 474.0}, {"date": "2024-05-28", "close": 9.0898, "volume": 172.0}, {"date": "2024-05-29", "close": 8.3269, "volume": 97.0}, {"date": "2024-05-30", "close": 8.7999, "volume": 73.0}, {"date": "2024-05-31", "close": 9.3499, "volume": 73.0}, {"date": "2024-06-03", "close": 7.9892, "volume": 814.0}, {"date": "2024-06-04", "close": 7.9892, "volume": null}, {"date": "2024-06-05", "close": 8.0849, "volume": 56.0}, {"date": "2024-06-06", "close": 8.1399, "volume": 155.0}, {"date": "2024-06-07", "close": 7.5412, "volume": 128.0}, {"date": "2024-06-10", "close": 6.667, "volume": 310.0}, {"date": "2024-06-11", "close": 7.6999, "volume": 11.0}, {"date": "2024-06-12", "close": 8.1949, "volume": 246.0}, {"date": "2024-06-13", "close": 8.7999, "volume": 573.0}, {"date": "2024-06-14", "close": 8.7999, "volume": 161.0}, {"date": "2024-06-17", "close": 7.6999, "volume": 483.0}, {"date": "2024-06-18", "close": 7.4799, "volume": 305.0}, {"date": "2024-06-20", "close": 7.5877, "volume": 265.0}, {"date": "2024-06-21", "close": 7.6999, "volume": 1394.0}, {"date": "2024-06-24", "close": 7.4329, "volume": 254.0}, {"date": "2024-06-25", "close": 7.9749, "volume": 677.0}, {"date": "2024-06-26", "close": 7.5899, "volume": 476.0}, {"date": "2024-06-27", "close": 7.5899, "volume": 124.0}, {"date": "2024-06-28", "close": 7.5899, "volume": 42.0}, {"date": "2024-07-01", "close": 7.9199, "volume": 72.0}, {"date": "2024-07-02", "close": 8.4292, "volume": 545.0}, {"date": "2024-07-03", "close": 7.679, "volume": 71.0}, {"date": "2024-07-05", "close": 8.2499, "volume": 175.0}, {"date": "2024-07-08", "close": 7.6471, "volume": 243.0}, {"date": "2024-07-09", "close": 9.2399, "volume": 455.0}, {"date": "2024-07-10", "close": 7.4546, "volume": 520.0}, {"date": "2024-07-11", "close": 8.2499, "volume": 499.0}, {"date": "2024-07-12", "close": 8.7999, "volume": 64.0}, {"date": "2024-07-15", "close": 7.4524, "volume": 474.0}, {"date": "2024-07-16", "close": 7.6999, "volume": 1681.0}, {"date": "2024-07-17", "close": 7.6999, "volume": null}, {"date": "2024-07-18", "close": 7.6999, "volume": null}, {"date": "2024-07-19", "close": 7.6999, "volume": null}, {"date": "2024-07-22", "close": 7.6999, "volume": null}, {"date": "2024-07-23", "close": 7.6999, "volume": null}, {"date": "2024-07-24", "close": 7.6999, "volume": null}, {"date": "2024-07-25", "close": 7.6999, "volume": null}, {"date": "2024-07-26", "close": 7.6999, "volume": null}, {"date": "2024-07-29", "close": 7.6999, "volume": null}, {"date": "2024-07-30", "close": 7.6999, "volume": null}, {"date": "2024-07-31", "close": 7.6999, "volume": null}, {"date": "2024-08-01", "close": 7.6999, "volume": null}, {"date": "2024-08-02", "close": 7.6999, "volume": null}, {"date": "2024-08-05", "close": 7.6999, "volume": null}, {"date": "2024-08-06", "close": 7.6999, "volume": null}, {"date": "2024-08-07", "close": 7.6999, "volume": null}, {"date": "2024-08-08", "close": 7.6999, "volume": null}, {"date": "2024-08-09", "close": 7.5899, "volume": 116.0}, {"date": "2024-08-12", "close": 7.5899, "volume": null}, {"date": "2024-08-13", "close": 7.5899, "volume": null}, {"date": "2024-08-14", "close": 0.0, "volume": 31.0}, {"date": "2024-08-15", "close": 0.0, "volume": null}, {"date": "2024-08-16", "close": 0.0, "volume": null}, {"date": "2024-08-19", "close": 0.0, "volume": null}, {"date": "2024-08-20", "close": 0.0, "volume": null}, {"date": "2024-08-21", "close": 0.0, "volume": null}, {"date": "2024-08-22", "close": 0.0, "volume": null}, {"date": "2024-08-23", "close": 0.0, "volume": 42.0}, {"date": "2024-08-26", "close": 0.0, "volume": null}, {"date": "2024-08-27", "close": 0.0, "volume": null}, {"date": "2024-08-28", "close": 0.0, "volume": null}, {"date": "2024-08-29", "close": 0.0, "volume": 33.0}, {"date": "2024-08-30", "close": 0.0, "volume": null}, {"date": "2024-09-03", "close": 0.0, "volume": null}, {"date": "2024-09-04", "close": 0.0, "volume": null}, {"date": "2024-09-05", "close": 0.0, "volume": null}, {"date": "2024-09-06", "close": 0.0, "volume": null}, {"date": "2024-09-09", "close": 0.0066, "volume": 168.0}, {"date": "2024-09-10", "close": 0.0066, "volume": null}, {"date": "2024-09-11", "close": 0.0066, "volume": null}, {"date": "2024-09-12", "close": 0.0066, "volume": null}, {"date": "2024-09-13", "close": 0.0066, "volume": null}, {"date": "2024-09-16", "close": 0.0066, "volume": null}, {"date": "2024-09-17", "close": 0.0066, "volume": null}, {"date": "2024-09-18", "close": 0.0066, "volume": null}, {"date": "2024-09-19", "close": 0.0, "volume": 27.0}, {"date": "2024-09-20", "close": 0.0, "volume": null}, {"date": "2024-09-23", "close": 0.0, "volume": null}, {"date": "2024-09-24", "close": 0.0, "volume": null}, {"date": "2024-09-25", "close": 0.0, "volume": 9.0}, {"date": "2024-09-26", "close": 0.0, "volume": null}, {"date": "2024-09-27", "close": 0.0, "volume": null}, {"date": "2024-09-30", "close": 0.0, "volume": null}, {"date": "2024-10-01", "close": 0.0, "volume": null}, {"date": "2024-10-02", "close": 0.0, "volume": null}, {"date": "2024-10-03", "close": 0.0, "volume": null}, {"date": "2024-10-04", "close": 0.0011, "volume": 462.0}, {"date": "2024-10-07", "close": 0.0011, "volume": 162.0}, {"date": "2024-10-08", "close": 0.0011, "volume": 51.0}, {"date": "2024-10-09", "close": 0.0011, "volume": 49.0}, {"date": "2024-10-10", "close": 0.0011, "volume": 19711.0}, {"date": "2024-10-11", "close": 0.0022, "volume": 110.0}, {"date": "2024-10-14", "close": 0.0011, "volume": 41.0}, {"date": "2024-10-15", "close": 0.0011, "volume": 96.0}, {"date": "2024-10-16", "close": 0.0011, "volume": 163.0}, {"date": "2024-10-17", "close": 0.0022, "volume": 224.0}, {"date": "2024-10-18", "close": 0.0022, "volume": 180.0}, {"date": "2024-10-21", "close": 0.0022, "volume": 58.0}, {"date": "2024-10-22", "close": 0.0022, "volume": null}, {"date": "2024-10-23", "close": 0.0033, "volume": 42.0}, {"date": "2024-10-24", "close": 0.0022, "volume": 70.0}, {"date": "2024-10-25", "close": 0.0022, "volume": 164.0}, {"date": "2024-10-28", "close": 0.0022, "volume": 504.0}, {"date": "2024-10-29", "close": 0.0022, "volume": 69.0}, {"date": "2024-10-30", "close": 0.0022, "volume": 18.0}, {"date": "2024-10-31", "close": 0.0022, "volume": 110.0}, {"date": "2024-11-01", "close": 0.0022, "volume": 536.0}, {"date": "2024-11-04", "close": 0.0022, "volume": 353.0}, {"date": "2024-11-05", "close": 0.0022, "volume": 13.0}, {"date": "2024-11-06", "close": 0.0022, "volume": 353.0}, {"date": "2024-11-07", "close": 0.0033, "volume": 28.0}, {"date": "2024-11-08", "close": 0.0022, "volume": 50.0}, {"date": "2024-11-11", "close": 0.0011, "volume": 455.0}, {"date": "2024-11-12", "close": 0.0011, "volume": null}, {"date": "2024-11-13", "close": 0.0011, "volume": 333.0}, {"date": "2024-11-14", "close": 0.0011, "volume": null}, {"date": "2024-11-15", "close": 0.0011, "volume": null}, {"date": "2024-11-18", "close": 0.0011, "volume": null}, {"date": "2024-11-19", "close": 0.0, "volume": 539.0}, {"date": "2024-11-20", "close": 0.0, "volume": null}, {"date": "2024-11-21", "close": 0.0, "volume": null}, {"date": "2024-11-22", "close": 0.0011, "volume": 139.0}, {"date": "2024-11-25", "close": 0.0011, "volume": 36.0}, {"date": "2024-11-26", "close": 0.0011, "volume": 30.0}, {"date": "2024-11-27", "close": 0.0, "volume": 18.0}, {"date": "2024-11-29", "close": 0.0, "volume": null}, {"date": "2024-12-02", "close": 0.0011, "volume": 105.0}, {"date": "2024-12-03", "close": 0.0011, "volume": 112.0}, {"date": "2024-12-04", "close": 0.0011, "volume": null}, {"date": "2024-12-05", "close": 0.0011, "volume": 182.0}, {"date": "2024-12-06", "close": 0.0011, "volume": null}, {"date": "2024-12-09", "close": 0.0011, "volume": null}, {"date": "2024-12-10", "close": 0.0011, "volume": null}, {"date": "2024-12-11", "close": 0.0, "volume": 769.0}, {"date": "2024-12-12", "close": 0.0, "volume": 27.0}, {"date": "2024-12-13", "close": 0.0, "volume": null}, {"date": "2024-12-16", "close": 0.0, "volume": null}, {"date": "2024-12-17", "close": 0.0011, "volume": 363.0}, {"date": "2024-12-18", "close": 0.0, "volume": 17.0}, {"date": "2024-12-19", "close": 0.0, "volume": null}, {"date": "2024-12-20", "close": 0.0, "volume": 185.0}, {"date": "2024-12-23", "close": 0.0, "volume": null}, {"date": "2024-12-24", "close": 0.0, "volume": null}, {"date": "2024-12-26", "close": 0.0, "volume": 66.0}, {"date": "2024-12-27", "close": 0.0, "volume": null}, {"date": "2024-12-30", "close": 0.0, "volume": 294.0}, {"date": "2024-12-31", "close": 0.0, "volume": 53.0}, {"date": "2025-01-02", "close": 0.0, "volume": null}, {"date": "2025-01-03", "close": 0.0, "volume": null}, {"date": "2025-01-06", "close": 0.0, "volume": null}, {"date": "2025-01-07", "close": 0.0, "volume": 45.0}, {"date": "2025-01-08", "close": 0.0, "volume": null}, {"date": "2025-01-10", "close": 0.0, "volume": null}, {"date": "2025-01-13", "close": 0.0, "volume": null}, {"date": "2025-01-14", "close": 0.0, "volume": null}, {"date": "2025-01-15", "close": 0.0, "volume": null}, {"date": "2025-01-16", "close": 0.0, "volume": null}, {"date": "2025-01-17", "close": 0.0, "volume": null}, {"date": "2025-01-21", "close": 0.0, "volume": null}, {"date": "2025-01-22", "close": 0.0, "volume": null}, {"date": "2025-01-23", "close": 0.0, "volume": null}, {"date": "2025-01-24", "close": 0.0, "volume": null}, {"date": "2025-01-27", "close": 0.0, "volume": null}, {"date": "2025-01-28", "close": 0.0, "volume": null}, {"date": "2025-01-29", "close": 0.0, "volume": 24.0}, {"date": "2025-01-30", "close": 0.0, "volume": null}, {"date": "2025-01-31", "close": 0.0, "volume": null}, {"date": "2025-02-03", "close": 0.0, "volume": 132.0}, {"date": "2025-02-04", "close": 0.0, "volume": null}, {"date": "2025-02-05", "close": 0.0, "volume": null}, {"date": "2025-02-06", "close": 0.0, "volume": null}, {"date": "2025-02-07", "close": 0.0, "volume": null}, {"date": "2025-02-10", "close": 0.0, "volume": null}, {"date": "2025-02-11", "close": 0.0, "volume": null}, {"date": "2025-02-12", "close": 0.0, "volume": null}, {"date": "2025-02-13", "close": 0.0, "volume": null}, {"date": "2025-02-14", "close": 0.0, "volume": null}, {"date": "2025-02-18", "close": 0.0, "volume": null}, {"date": "2025-02-19", "close": 0.0, "volume": 909.0}, {"date": "2025-02-20", "close": 0.0011, "volume": 798.0}, {"date": "2025-02-21", "close": 0.0011, "volume": 23.0}, {"date": "2025-02-24", "close": 8.251, "volume": 20.0}, {"date": "2025-02-25", "close": 8.251, "volume": null}, {"date": "2025-02-26", "close": 8.251, "volume": null}, {"date": "2025-02-27", "close": 8.251, "volume": null}, {"date": "2025-02-28", "close": 8.251, "volume": null}, {"date": "2025-03-03", "close": 8.251, "volume": null}, {"date": "2025-03-04", "close": 8.251, "volume": null}, {"date": "2025-03-05", "close": 0.0011, "volume": 230.0}, {"date": "2025-03-06", "close": 0.0011, "volume": null}, {"date": "2025-03-07", "close": 0.0011, "volume": null}, {"date": "2025-03-10", "close": 0.0, "volume": 100.0}, {"date": "2025-03-11", "close": 0.0, "volume": 45.0}, {"date": "2025-03-12", "close": 0.0, "volume": null}, {"date": "2025-03-13", "close": 0.0, "volume": null}, {"date": "2025-03-14", "close": 0.0, "volume": null}, {"date": "2025-03-17", "close": 0.0011, "volume": 28.0}, {"date": "2025-03-18", "close": 0.0011, "volume": 91.0}, {"date": "2025-03-19", "close": 0.0011, "volume": null}, {"date": "2025-03-20", "close": 0.0011, "volume": null}, {"date": "2025-03-21", "close": 0.0011, "volume": null}, {"date": "2025-03-24", "close": 0.0, "volume": 35.0}, {"date": "2025-03-25", "close": 0.0, "volume": null}, {"date": "2025-03-26", "close": 0.0, "volume": 12.0}, {"date": "2025-03-27", "close": 0.0, "volume": null}, {"date": "2025-03-28", "close": 0.0, "volume": null}, {"date": "2025-03-31", "close": 0.0, "volume": null}, {"date": "2025-04-01", "close": 0.0, "volume": null}, {"date": "2025-04-02", "close": 0.0, "volume": null}, {"date": "2025-04-03", "close": 0.0, "volume": 523.0}, {"date": "2025-04-04", "close": 0.0, "volume": null}, {"date": "2025-04-07", "close": 0.0, "volume": null}, {"date": "2025-04-08", "close": 0.0011, "volume": 55.0}, {"date": "2025-04-09", "close": 0.0011, "volume": 42.0}, {"date": "2025-04-10", "close": 0.0011, "volume": null}, {"date": "2025-04-11", "close": 0.0011, "volume": null}, {"date": "2025-04-14", "close": 0.0011, "volume": null}, {"date": "2025-04-15", "close": 0.0011, "volume": null}, {"date": "2025-04-16", "close": 0.0011, "volume": null}, {"date": "2025-04-17", "close": 0.0011, "volume": null}, {"date": "2025-04-21", "close": 0.0011, "volume": null}, {"date": "2025-04-22", "close": 0.0011, "volume": null}, {"date": "2025-04-23", "close": 0.0011, "volume": null}, {"date": "2025-04-24", "close": 0.0011, "volume": null}, {"date": "2025-04-25", "close": 0.0011, "volume": 620.0}, {"date": "2025-04-28", "close": 0.0011, "volume": 23.0}, {"date": "2025-04-29", "close": 0.0011, "volume": null}, {"date": "2025-04-30", "close": 0.0011, "volume": null}, {"date": "2025-05-01", "close": 0.0011, "volume": null}, {"date": "2025-05-02", "close": 0.0011, "volume": null}, {"date": "2025-05-05", "close": 0.0011, "volume": null}, {"date": "2025-05-06", "close": 0.0011, "volume": 55.0}, {"date": "2025-05-07", "close": 0.0011, "volume": null}, {"date": "2025-05-08", "close": 0.0011, "volume": null}, {"date": "2025-05-09", "close": 0.0011, "volume": null}, {"date": "2025-05-12", "close": 0.0011, "volume": null}, {"date": "2025-05-13", "close": 0.0011, "volume": 9.0}, {"date": "2025-05-14", "close": 0.0011, "volume": null}, {"date": "2025-05-15", "close": 0.0011, "volume": 50.0}, {"date": "2025-05-16", "close": 0.0, "volume": 20.0}, {"date": "2025-05-19", "close": 0.0, "volume": null}, {"date": "2025-05-20", "close": 0.0011, "volume": 174.0}, {"date": "2025-05-21", "close": 0.0011, "volume": null}, {"date": "2025-05-22", "close": 0.0, "volume": 23.0}, {"date": "2025-05-23", "close": 0.0, "volume": null}, {"date": "2025-05-27", "close": 0.0, "volume": null}, {"date": "2025-05-28", "close": 0.0, "volume": null}, {"date": "2025-05-29", "close": 0.0, "volume": null}, {"date": "2025-05-30", "close": 0.0011, "volume": 294.0}, {"date": "2025-06-02", "close": 0.0011, "volume": null}, {"date": "2025-06-03", "close": 0.0011, "volume": 217.0}, {"date": "2025-06-04", "close": 0.0011, "volume": 10.0}, {"date": "2025-06-05", "close": 0.0011, "volume": null}, {"date": "2025-06-06", "close": 0.0011, "volume": null}, {"date": "2025-06-09", "close": 0.0011, "volume": null}, {"date": "2025-06-10", "close": 0.0011, "volume": null}, {"date": "2025-06-11", "close": 0.0011, "volume": null}, {"date": "2025-06-12", "close": 0.0011, "volume": null}, {"date": "2025-06-13", "close": 0.0011, "volume": null}, {"date": "2025-06-16", "close": 0.0011, "volume": 18.0}, {"date": "2025-06-17", "close": 0.0011, "volume": 12.0}, {"date": "2025-06-18", "close": 0.0011, "volume": 52.0}, {"date": "2025-06-20", "close": 0.0011, "volume": 456.0}, {"date": "2025-06-23", "close": 0.0011, "volume": null}, {"date": "2025-06-24", "close": 0.0011, "volume": null}, {"date": "2025-06-25", "close": 0.0011, "volume": null}, {"date": "2025-06-26", "close": 0.0011, "volume": 17.0}, {"date": "2025-06-27", "close": 0.0011, "volume": null}, {"date": "2025-06-30", "close": 0.0011, "volume": null}, {"date": "2025-07-01", "close": 0.0011, "volume": null}, {"date": "2025-07-02", "close": 0.0011, "volume": null}, {"date": "2025-07-03", "close": 0.0011, "volume": null}, {"date": "2025-07-07", "close": 0.0011, "volume": null}, {"date": "2025-07-08", "close": 0.0011, "volume": null}, {"date": "2025-07-09", "close": 0.0011, "volume": null}, {"date": "2025-07-10", "close": 0.0011, "volume": null}, {"date": "2025-07-11", "close": 0.0011, "volume": null}, {"date": "2025-07-14", "close": 0.0011, "volume": null}, {"date": "2025-07-15", "close": 0.0011, "volume": null}, {"date": "2025-07-16", "close": 0.0011, "volume": null}, {"date": "2025-07-17", "close": 0.0011, "volume": null}, {"date": "2025-07-18", "close": 0.0011, "volume": null}, {"date": "2025-07-21", "close": 0.0011, "volume": null}, {"date": "2025-07-22", "close": 0.0011, "volume": null}, {"date": "2025-07-23", "close": 0.0011, "volume": null}, {"date": "2025-07-24", "close": 0.0011, "volume": null}, {"date": "2025-07-25", "close": 0.0011, "volume": 114.0}, {"date": "2025-07-28", "close": 0.0011, "volume": null}, {"date": "2025-07-29", "close": 0.0011, "volume": null}, {"date": "2025-07-30", "close": 0.0011, "volume": null}, {"date": "2025-07-31", "close": 0.0011, "volume": null}, {"date": "2025-08-01", "close": 0.0, "volume": 86.0}, {"date": "2025-08-04", "close": 0.0011, "volume": 20.0}, {"date": "2025-08-05", "close": 0.0011, "volume": null}, {"date": "2025-08-06", "close": 0.0011, "volume": null}, {"date": "2025-08-07", "close": 0.0, "volume": 455.0}, {"date": "2025-08-08", "close": 0.0, "volume": null}, {"date": "2025-08-11", "close": 0.0, "volume": null}, {"date": "2025-08-12", "close": 0.0, "volume": null}, {"date": "2025-08-13", "close": 0.0, "volume": null}, {"date": "2025-08-14", "close": 0.0, "volume": null}, {"date": "2025-08-15", "close": 0.0, "volume": null}, {"date": "2025-08-18", "close": 0.0, "volume": null}, {"date": "2025-08-19", "close": 0.0, "volume": null}, {"date": "2025-08-20", "close": 0.0, "volume": 13.0}, {"date": "2025-08-21", "close": 0.0, "volume": null}, {"date": "2025-08-22", "close": 0.0, "volume": null}, {"date": "2025-08-25", "close": 0.0, "volume": null}, {"date": "2025-08-26", "close": 0.0, "volume": 290.0}, {"date": "2025-08-27", "close": 0.0011, "volume": 5012.0}, {"date": "2025-08-28", "close": 0.0011, "volume": 15.0}, {"date": "2025-08-29", "close": 0.0011, "volume": null}, {"date": "2025-09-02", "close": 0.0011, "volume": null}, {"date": "2025-09-03", "close": 0.0011, "volume": null}, {"date": "2025-09-04", "close": 0.0011, "volume": null}, {"date": "2025-09-05", "close": 0.0011, "volume": 47.0}, {"date": "2025-09-08", "close": 0.0011, "volume": null}, {"date": "2025-09-09", "close": 0.0011, "volume": null}, {"date": "2025-09-10", "close": 0.0011, "volume": null}, {"date": "2025-09-11", "close": 0.0011, "volume": null}, {"date": "2025-09-12", "close": 0.0011, "volume": 27.0}, {"date": "2025-09-15", "close": 0.0011, "volume": null}, {"date": "2025-09-16", "close": 0.0011, "volume": 30.0}, {"date": "2025-09-17", "close": 0.0011, "volume": null}, {"date": "2025-09-18", "close": 0.0011, "volume": null}, {"date": "2025-09-19", "close": 0.0011, "volume": null}, {"date": "2025-09-22", "close": 0.0011, "volume": null}, {"date": "2025-09-23", "close": 0.0011, "volume": null}, {"date": "2025-09-24", "close": 0.0011, "volume": null}, {"date": "2025-09-25", "close": 0.0011, "volume": 11.0}, {"date": "2025-09-26", "close": 0.0, "volume": 30.0}, {"date": "2025-09-29", "close": 0.0011, "volume": 12.0}, {"date": "2025-09-30", "close": 0.0011, "volume": null}, {"date": "2025-10-01", "close": 0.0011, "volume": null}, {"date": "2025-10-02", "close": 0.0001, "volume": 234.0}, {"date": "2025-10-03", "close": 0.0001, "volume": null}, {"date": "2025-10-06", "close": 0.0001, "volume": null}, {"date": "2025-10-07", "close": 0.0001, "volume": null}, {"date": "2025-10-08", "close": 0.0001, "volume": null}, {"date": "2025-10-09", "close": 0.0001, "volume": null}, {"date": "2025-10-10", "close": 0.0001, "volume": null}, {"date": "2025-10-13", "close": 0.0011, "volume": 29.0}, {"date": "2025-10-14", "close": 0.0011, "volume": null}, {"date": "2025-10-15", "close": 0.0011, "volume": null}, {"date": "2025-10-16", "close": 0.0011, "volume": null}, {"date": "2025-10-17", "close": 0.0, "volume": 14.0}, {"date": "2025-10-20", "close": 0.0011, "volume": 7399.0}, {"date": "2025-10-21", "close": 0.0011, "volume": null}, {"date": "2025-10-22", "close": 0.0011, "volume": 12.0}, {"date": "2025-10-23", "close": 0.0011, "volume": null}, {"date": "2025-10-24", "close": 0.0011, "volume": null}, {"date": "2025-10-27", "close": 0.0, "volume": 91.0}, {"date": "2025-10-28", "close": 0.0, "volume": null}, {"date": "2025-10-29", "close": 0.0011, "volume": 185.0}, {"date": "2025-10-30", "close": 0.0011, "volume": 11.0}, {"date": "2025-10-31", "close": 0.0011, "volume": 35.0}, {"date": "2025-11-03", "close": 0.0011, "volume": null}, {"date": "2025-11-04", "close": 0.0011, "volume": null}, {"date": "2025-11-05", "close": 0.0011, "volume": null}, {"date": "2025-11-06", "close": 0.0011, "volume": null}, {"date": "2025-11-07", "close": 0.0011, "volume": null}, {"date": "2025-11-10", "close": 0.0011, "volume": null}, {"date": "2025-11-11", "close": 0.0011, "volume": null}, {"date": "2025-11-12", "close": 0.0, "volume": 318.0}, {"date": "2025-11-13", "close": 0.0, "volume": null}, {"date": "2025-11-14", "close": 0.0, "volume": null}, {"date": "2025-11-17", "close": 0.0, "volume": null}, {"date": "2025-11-18", "close": 0.0, "volume": null}, {"date": "2025-11-19", "close": 0.0, "volume": null}, {"date": "2025-11-20", "close": 0.0011, "volume": 32.0}, {"date": "2025-11-21", "close": 0.0011, "volume": 20.0}, {"date": "2025-11-24", "close": 0.0011, "volume": null}, {"date": "2025-11-25", "close": 0.0011, "volume": 26.0}, {"date": "2025-11-26", "close": 0.0011, "volume": null}, {"date": "2025-11-28", "close": 0.0011, "volume": 102.0}, {"date": "2025-12-01", "close": 0.0011, "volume": null}, {"date": "2025-12-02", "close": 0.0, "volume": 280.0}, {"date": "2025-12-03", "close": 0.0, "volume": null}, {"date": "2025-12-04", "close": 0.0011, "volume": 201.0}, {"date": "2025-12-05", "close": 0.0011, "volume": 87.0}, {"date": "2025-12-08", "close": 0.0011, "volume": null}, {"date": "2025-12-09", "close": 0.0011, "volume": null}, {"date": "2025-12-10", "close": 0.0011, "volume": null}, {"date": "2025-12-11", "close": 0.0011, "volume": null}, {"date": "2025-12-12", "close": 0.0011, "volume": null}, {"date": "2025-12-15", "close": 0.0011, "volume": null}, {"date": "2025-12-16", "close": 0.0011, "volume": null}, {"date": "2025-12-17", "close": 0.0011, "volume": null}, {"date": "2025-12-18", "close": 0.0011, "volume": null}, {"date": "2025-12-19", "close": 0.0011, "volume": null}, {"date": "2025-12-22", "close": 0.0011, "volume": 959.0}, {"date": "2025-12-23", "close": 0.0011, "volume": 567.0}, {"date": "2025-12-24", "close": 0.0011, "volume": null}, {"date": "2025-12-26", "close": 0.0011, "volume": 1695.0}, {"date": "2025-12-29", "close": 0.0011, "volume": null}, {"date": "2025-12-30", "close": 0.0011, "volume": 109.0}, {"date": "2025-12-31", "close": 0.0011, "volume": 186.0}, {"date": "2026-01-02", "close": 0.0011, "volume": null}, {"date": "2026-01-05", "close": 0.0011, "volume": null}, {"date": "2026-01-06", "close": 0.0011, "volume": null}, {"date": "2026-01-07", "close": 0.0011, "volume": null}, {"date": "2026-01-08", "close": 0.0011, "volume": null}, {"date": "2026-01-09", "close": 0.0011, "volume": null}, {"date": "2026-01-12", "close": 0.0011, "volume": null}, {"date": "2026-01-13", "close": 0.0011, "volume": null}, {"date": "2026-01-14", "close": 0.0011, "volume": null}, {"date": "2026-01-15", "close": 0.0011, "volume": null}, {"date": "2026-01-16", "close": 0.0011, "volume": null}, {"date": "2026-01-20", "close": 0.0011, "volume": null}, {"date": "2026-01-21", "close": 0.0011, "volume": null}, {"date": "2026-01-22", "close": 0.0011, "volume": 26.0}, {"date": "2026-01-23", "close": 0.0011, "volume": null}, {"date": "2026-01-26", "close": 0.0011, "volume": null}, {"date": "2026-01-27", "close": 0.0011, "volume": null}, {"date": "2026-01-28", "close": 0.0011, "volume": null}, {"date": "2026-01-29", "close": 0.0011, "volume": null}, {"date": "2026-01-30", "close": 0.0011, "volume": 132.0}, {"date": "2026-02-02", "close": 0.0011, "volume": 205.0}, {"date": "2026-02-03", "close": 0.0011, "volume": null}, {"date": "2026-02-04", "close": 0.0011, "volume": null}, {"date": "2026-02-05", "close": 0.0011, "volume": null}, {"date": "2026-02-06", "close": 0.0011, "volume": null}, {"date": "2026-02-09", "close": 0.0011, "volume": 979.0}, {"date": "2026-02-10", "close": 0.0011, "volume": null}, {"date": "2026-02-11", "close": 0.0011, "volume": null}, {"date": "2026-02-12", "close": 0.0011, "volume": null}, {"date": "2026-02-13", "close": 0.0011, "volume": null}, {"date": "2026-02-17", "close": 0.0011, "volume": null}, {"date": "2026-02-18", "close": 0.0011, "volume": null}, {"date": "2026-02-19", "close": 0.0011, "volume": null}, {"date": "2026-02-20", "close": 0.0011, "volume": null}, {"date": "2026-02-23", "close": 0.0011, "volume": null}, {"date": "2026-02-24", "close": 0.0011, "volume": 22.0}, {"date": "2026-02-25", "close": 0.0011, "volume": null}, {"date": "2026-02-26", "close": 0.0011, "volume": null}, {"date": "2026-02-27", "close": 0.0011, "volume": null}, {"date": "2026-03-02", "close": 0.0011, "volume": null}, {"date": "2026-03-03", "close": 0.0011, "volume": null}, {"date": "2026-03-04", "close": 0.0011, "volume": null}, {"date": "2026-03-05", "close": 0.0011, "volume": null}, {"date": "2026-03-06", "close": 0.0011, "volume": null}, {"date": "2026-03-09", "close": 0.0011, "volume": null}, {"date": "2026-03-10", "close": 0.0011, "volume": null}, {"date": "2026-03-11", "close": 0.0011, "volume": 32.0}, {"date": "2026-03-12", "close": 0.0011, "volume": null}, {"date": "2026-03-13", "close": 0.0011, "volume": null}, {"date": "2026-03-16", "close": 0.0011, "volume": null}, {"date": "2026-03-17", "close": 0.0011, "volume": 91.0}, {"date": "2026-03-18", "close": 1.1, "volume": 9323.0}, {"date": "2026-03-19", "close": 1.54, "volume": 4225.0}, {"date": "2026-03-20", "close": 1.551, "volume": 3311.0}, {"date": "2026-03-23", "close": 1.54, "volume": 1868.0}, {"date": "2026-03-24", "close": 1.76, "volume": 5905.0}, {"date": "2026-03-25", "close": 1.76, "volume": null}, {"date": "2026-03-26", "close": 1.98, "volume": 2319.0}, {"date": "2026-03-27", "close": 2.09, "volume": 605.0}, {"date": "2026-03-30", "close": 2.09, "volume": 149.0}, {"date": "2026-03-31", "close": 0.8888, "volume": 1160.0}, {"date": "2026-04-01", "close": 1.32, "volume": 331.0}, {"date": "2026-04-02", "close": 1.43, "volume": 2369.0}, {"date": "2026-04-06", "close": 1.54, "volume": 1035.0}, {"date": "2026-04-07", "close": 1.1011, "volume": 514.0}, {"date": "2026-04-08", "close": 1.65, "volume": 21.0}, {"date": "2026-04-09", "close": 0.781, "volume": 49.0}, {"date": "2026-04-10", "close": 0.9196, "volume": 102.0}, {"date": "2026-04-13", "close": 0.9196, "volume": 30.0}, {"date": "2026-04-14", "close": 0.9196, "volume": null}, {"date": "2026-04-15", "close": 0.9196, "volume": null}, {"date": "2026-04-16", "close": 1.87, "volume": 168.0}, {"date": "2026-04-17", "close": 1.21, "volume": 71.0}, {"date": "2026-04-20", "close": 1.21, "volume": null}, {"date": "2026-04-21", "close": 1.21, "volume": 783.0}, {"date": "2026-04-22", "close": 1.43, "volume": 1629.0}, {"date": "2026-04-23", "close": 1.43, "volume": null}, {"date": "2026-04-24", "close": 1.43, "volume": null}, {"date": "2026-04-27", "close": 1.32, "volume": 65.0}, {"date": "2026-04-28", "close": 1.32, "volume": null}, {"date": "2026-04-29", "close": 1.32, "volume": 471.0}, {"date": "2026-04-30", "close": 1.98, "volume": 524.0}, {"date": "2026-05-01", "close": 2.09, "volume": 313.0}, {"date": "2026-05-04", "close": 1.9789, "volume": 1280.0}, {"date": "2026-05-05", "close": 1.43, "volume": 1660.0}, {"date": "2026-05-06", "close": 1.43, "volume": null}, {"date": "2026-05-07", "close": 1.4311, "volume": 63.0}, {"date": "2026-05-08", "close": 1.4311, "volume": null}, {"date": "2026-05-11", "close": 1.43, "volume": 13989.0}, {"date": "2026-05-12", "close": 0.0231, "volume": 24.0}, {"date": "2026-05-13", "close": 0.0231, "volume": null}, {"date": "2026-05-14", "close": 0.0231, "volume": null}, {"date": "2026-05-15", "close": 1.925, "volume": 474.0}, {"date": "2026-05-18", "close": 0.55, "volume": 6697.0}, {"date": "2026-05-19", "close": 0.55, "volume": null}, {"date": "2026-05-20", "close": 6.0389, "volume": 7664.0}, {"date": "2026-05-21", "close": 3.74, "volume": 26275.0}, {"date": "2026-05-22", "close": 3.96, "volume": 3141.0}, {"date": "2026-05-26", "close": 3.96, "volume": 54.0}, {"date": "2026-05-27", "close": 3.96, "volume": null}, {"date": "2026-05-28", "close": 3.96, "volume": 153.0}, {"date": "2026-05-29", "close": 4.07, "volume": 2138.0}, {"date": "2026-06-01", "close": 1.25, "volume": 810.0}, {"date": "2026-06-02", "close": 1.51, "volume": 2050.0}, {"date": "2026-06-03", "close": 10.0, "volume": 14415.0}, {"date": "2026-06-04", "close": 9.0, "volume": 1300.0}, {"date": "2026-06-05", "close": 6.2, "volume": 1048.0}, {"date": "2026-06-08", "close": 6.2, "volume": null}, {"date": "2026-06-09", "close": 11.01, "volume": 284452.0}, {"date": "2026-06-10", "close": 11.0, "volume": 119214.0}, {"date": "2026-06-11", "close": 12.64, "volume": 33839.0}, {"date": "2026-06-12", "close": 13.52, "volume": 51448.0}, {"date": "2026-06-15", "close": 14.7, "volume": 37720.0}, {"date": "2026-06-16", "close": 12.7501, "volume": 22587.0}, {"date": "2026-06-17", "close": 14.0, "volume": 43696.0}, {"date": "2026-06-18", "close": 13.98, "volume": 38574.0}, {"date": "2026-06-22", "close": 13.89, "volume": 14353.0}, {"date": "2026-06-23", "close": 12.21, "volume": 41380.0}, {"date": "2026-06-24", "close": 12.0, "volume": 16022.0}, {"date": "2026-06-25", "close": 11.75, "volume": 29587.0}, {"date": "2026-06-26", "close": 12.045, "volume": 28345.0}, {"date": "2026-06-29", "close": 11.93, "volume": 71377.0}, {"date": "2026-06-30", "close": 13.88, "volume": 51198.0}, {"date": "2026-07-01", "close": 12.1, "volume": 110610.0}, {"date": "2026-07-02", "close": 12.565, "volume": 91509.0}, {"date": "2026-07-06", "close": 11.56, "volume": 28779.0}, {"date": "2026-07-07", "close": 10.95, "volume": 66376.0}, {"date": "2026-07-08", "close": 12.25, "volume": 42844.0}, {"date": "2026-07-09", "close": 11.9, "volume": 133335.0}, {"date": "2026-07-10", "close": 11.81, "volume": 20433.0}, {"date": "2026-07-13", "close": 11.35, "volume": 40320.0}, {"date": "2026-07-14", "close": 11.26, "volume": 10572.0}, {"date": "2026-07-15", "close": 12.59, "volume": 38695.0}, {"date": "2026-07-16", "close": 12.02, "volume": 48927.0}, {"date": "2026-07-17", "close": 12.0, "volume": 28419.0}, {"date": "2026-07-20", "close": 11.65, "volume": 59691.0}, {"date": "2026-07-21", "close": 12.0, "volume": 57211.0}, {"date": "2026-07-22", "close": 12.47, "volume": 265184.0}, {"date": "2026-07-23", "close": 12.0, "volume": 37094.0}, {"date": "2026-07-24", "close": 11.94, "volume": 93131.0}, {"date": "2026-07-27", "close": 12.11, "volume": 238626.0}, {"date": "2026-07-28", "close": 12.81, "volume": 22358.0}, {"date": "2026-07-29", "close": 12.24, "volume": 53668.0}, {"date": "2026-07-30", "close": 13.3, "volume": 18875.0}, {"date": "2026-07-31", "close": 17.43, "volume": 53365.0}, {"date": "2026-08-03", "close": 18.45, "volume": 65886.0}, {"date": "2026-08-04", "close": 18.43, "volume": 44612.0}, {"date": "2026-08-05", "close": 17.88, "volume": 58567.0}, {"date": "2026-08-06", "close": 17.71, "volume": 20528.0}, {"date": "2026-08-07", "close": 17.57, "volume": 32432.0}, {"date": "2026-08-10", "close": 17.0, "volume": 62608.0}, {"date": "2026-08-11", "close": 19.18, "volume": 51272.0}, {"date": "2026-08-12", "close": 18.265, "volume": 45153.0}, {"date": "2026-08-13", "close": 19.07, "volume": 33284.0}, {"date": "2026-08-14", "close": 18.76, "volume": 29640.0}, {"date": "2026-08-17", "close": 18.47, "volume": 27925.0}, {"date": "2026-08-18", "close": 18.25, "volume": 38245.0}, {"date": "2026-08-19", "close": 18.155, "volume": 62740.0}, {"date": "2026-08-20", "close": 18.04, "volume": 40283.0}, {"date": "2026-08-21", "close": 20.975, "volume": 93391.0}, {"date": "2026-08-24", "close": 19.99, "volume": 151558.0}, {"date": "2026-08-25", "close": 19.29, "volume": 33943.0}, {"date": "2026-08-26", "close": 18.53, "volume": 52760.0}, {"date": "2026-08-27", "close": 16.0, "volume": 20465.0}, {"date": "2026-08-28", "close": 15.07, "volume": 32105.0}, {"date": "2026-08-31", "close": 16.77, "volume": 38899.0}, {"date": "2026-09-01", "close": 15.01, "volume": 34078.0}, {"date": "2026-09-02", "close": 15.84, "volume": 57779.0}, {"date": "2026-09-03", "close": 14.19, "volume": 37461.0}, {"date": "2026-09-04", "close": 15.0, "volume": 38842.0}, {"date": "2026-09-08", "close": 16.17, "volume": 29181.0}, {"date": "2026-09-09", "close": 16.57, "volume": 37439.0}, {"date": "2026-09-10", "close": 16.28, "volume": 28693.0}, {"date": "2026-09-11", "close": 15.75, "volume": 17169.0}, {"date": "2026-09-14", "close": 16.3, "volume": 16527.0}, {"date": "2026-09-15", "close": 18.25, "volume": 40693.0}, {"date": "2026-09-16", "close": 17.63, "volume": 18002.0}, {"date": "2026-09-17", "close": 17.55, "volume": 12413.0}, {"date": "2026-09-18", "close": 17.45, "volume": 66531.0}], "refreshing": true}