{"ticker": "ALXO", "overview": {"cik": "1810182", "ticker": "ALXO", "name": "ALX ONCOLOGY HOLDINGS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355761", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337920", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336843", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002155", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296246", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290447", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285425", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267472", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001643828-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213399", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-050505", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164310", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163936", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161558", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161557", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "Initial insider holdings", "accession": "0001193125-26-161540", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001193125-26-152050", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001193125-26-119705", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001193125-26-119703", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001193125-26-098454", "price_sensitive": true}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-093913", "price_sensitive": false}]}, "description": "ALX ONCOLOGY HOLDINGS INC trades as ALXO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 154 insider filings for the company, from August 2021 to August 2026. Across those, 10 insiders disclosed 7 open-market purchases totalling $5.46M against 60 sales totalling $34.60M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 5458606.4315, "sell_n": 60, "sell_sum": 34595911.7526, "net": -29137305.3211, "insiders": 10, "first_date": "2021-08-10", "last_date": "2026-08-17"}, "metrics": {"ticker": "ALXO", "has_prices": true, "as_of": "2026-08-07", "last": 2.1, "prev_close": 2.11, "change": -0.009999999999999787, "change_pct": -0.004739336492890894, "session_volume": 8493579.0, "vwap_5": 2.0758467027501832, "vwap_20": 2.043661446050931, "vwap_60": 1.916496101147448, "vwap_250": 1.729266416333732, "high_52w": 2.6, "low_52w": 1.08, "avg_volume_20": 1021044.95, "sessions": 400, "market_cap": {"value": 290381693.7, "shares": 138276997.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-355764", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4303.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ALXO's CEO lightens up \u2014 $4K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526355764/0001193125-26-355764-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "0001193125-26-355761", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Shelly Wong", "who_key": "Wong Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1105.8899999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside ALXO is selling \u2014 $1K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1857740/000119312526355761/0001193125-26-355761-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "13DG-0001193125-26-352359", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 2.1% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001193125-26-352359-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0002012383-26-002155", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC takes a 5.4% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0002012383-26-002155-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142129}, {"id": "0001193125-26-296246", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Shelly Wong", "who_key": "Wong Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2864.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $3K of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526296246/0001193125-26-296246-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179569}, {"id": "13DG-0001643828-26-000002", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 1.2% activist stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001643828-26-000002-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229969}, {"id": "13DG-0001104659-26-062512", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 6.5% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001104659-26-062512-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001104659-26-062566", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 6.8% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001104659-26-062566-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001104659-26-050505", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC adjusts its stake in ALXO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001104659-26-050505-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}, {"id": "0001193125-26-161557", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Barbara Klencke", "who_key": "Klencke Barbara", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526161557/0001193125-26-161557-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 289009}, {"id": "0001193125-26-161558", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jeff E. Knight", "who_key": "Knight Jeff E.", "role": "Chief Dev & Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526161558/0001193125-26-161558-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 289009}, {"id": "0001193125-26-119703", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Shelly Pinto", "who_key": "Pinto Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1959.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $2K of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526119703/0001193125-26-119703-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329329}, {"id": "0001193125-26-119705", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 26714.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $27K of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526119705/0001193125-26-119705-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329329}, {"id": "0001193125-26-093913", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Barbara Klencke", "who_key": "Klencke Barbara", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526093913/0001193125-26-093913-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352369}, {"id": "0001193125-26-061313", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Shelly Pinto", "who_key": "Pinto Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1282.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1K of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526061313/0001193125-26-061313-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001193125-26-060037", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4996.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526060037/0001193125-26-060037-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372529}, {"id": "0001278411-26-000002", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Corey S. Goodman", "who_key": "GOODMAN COREY S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999999.41, "score": 68.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $5M of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000127841126000002/0001278411-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394129}, {"id": "0001193125-26-027287", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526027287/0001193125-26-027287-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404209}, {"id": "0001193125-26-027288", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Shelly Pinto", "who_key": "Pinto Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526027288/0001193125-26-027288-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404209}, {"id": "0001193125-26-027290", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Harish Shantharam", "who_key": "Shantharam Harish", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526027290/0001193125-26-027290-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404209}, {"id": "0001193125-26-018021", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Rekha Hemrajani", "who_key": "Hemrajani Rekha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526018021/0001193125-26-018021-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412849}, {"id": "0001193125-26-018022", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Chris H. Takimoto", "who_key": "Takimoto Chris H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526018022/0001193125-26-018022-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412849}, {"id": "0001193125-26-018023", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Daniel J. Curran", "who_key": "Curran Daniel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526018023/0001193125-26-018023-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412849}, {"id": "0001193125-26-018028", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Alan B. Sandler", "who_key": "Sandler Alan B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526018028/0001193125-26-018028-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412849}, {"id": "0001193125-26-018037", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "J. Scott Garland", "who_key": "Garland J. Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526018037/0001193125-26-018037-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412849}, {"id": "0001193125-26-018039", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Corey S. Goodman", "who_key": "GOODMAN COREY S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526018039/0001193125-26-018039-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412849}, {"id": "0001193125-26-006374", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Shelly Pinto", "who_key": "Pinto Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4356.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $4K of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526006374/0001193125-26-006374-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 433009}, {"id": "0001193125-25-241380", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Harish Shantharam", "who_key": "Shantharam Harish", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312525241380/0001193125-25-241380-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553969}, {"id": "0001193125-25-241381", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312525241381/0001193125-25-241381-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553969}, {"id": "0001193125-25-241382", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Shelly Pinto", "who_key": "Pinto Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ALXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312525241382/0001193125-25-241382-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553969}], "recent_buys": [{"id": "0001278411-26-000002", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Corey S. Goodman", "who_key": "GOODMAN COREY S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999999.41, "score": 68.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $5M of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000127841126000002/0001278411-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394129}, {"id": "0001193125-25-207432", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99352.2415, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $99K of ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312525207432/0001193125-25-207432-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592849}, {"id": "0000950170-25-110434", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Harish Shantharam", "who_key": "Shantharam Harish", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 58402.49999999999, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000095017025110434/0000950170-25-110434-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 636049}, {"id": "0001415889-24-028247", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Rekha Hemrajani", "who_key": "Hemrajani Rekha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46404.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924028247/0001415889-24-028247-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1009009}, {"id": "0001415889-24-017899", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Peter S. Garcia", "who_key": "GARCIA PETER S", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102338.4, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924017899/0001415889-24-017899-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256689}, {"id": "0001415889-24-017054", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Peter S. Garcia", "who_key": "GARCIA PETER S", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102338.4, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924017054/0001415889-24-017054-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256689}, {"id": "0001415889-24-008260", "src": "INSIDERS", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49771.48, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924008260/0001415889-24-008260-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387729}], "institutional": [{"id": "13DG-0001193125-26-352359", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 2.1% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001193125-26-352359-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0002012383-26-002155", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC takes a 5.4% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0002012383-26-002155-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142129}, {"id": "13DG-0001643828-26-000002", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 1.2% activist stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001643828-26-000002-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229969}, {"id": "13DG-0001104659-26-062512", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 6.5% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001104659-26-062512-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001104659-26-062566", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC moves to a 6.8% passive stake in ALXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001104659-26-062566-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001104659-26-050505", "src": "13DG", "ticker": "ALXO", "cik": "1810182", "company": "ALX ONCOLOGY HOLDINGS INC", "company_raw": "ALX ONCOLOGY HOLDINGS INC", "who": "ALX Oncology Holdings Inc", "who_key": "ALX ONCOLOGY HOLDINGS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALX ONCOLOGY HOLDINGS INC adjusts its stake in ALXO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/0001104659-26-050505-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}], "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": "ALX Oncology Holdings Inc. - Common Stock", "new_value": "ALX ONCOLOGY HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001810182", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001810182", "applied": 1, "detected_at": "2026-09-10T03:15:03.881901"}]}, "key_people": [{"who": "Jason Lettmann", "who_key": "Lettmann Jason", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 149123.7215, "sold": 13634922.574599998, "net": -13485798.853099998, "trades": 8, "top_score": 53.6, "lean": "selling", "history": [{"action": "SELL", "amount": 4303.9, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526355764/0001193125-26-355764-index.htm"}, {"action": "SELL", "amount": 26714.87, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526119705/0001193125-26-119705-index.htm"}, {"action": "BUY", "amount": 99352.2415, "date": "2025-09-17", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312525207432/0001193125-25-207432-index.htm"}, {"action": "SELL", "amount": 1525.4327999999998, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000095017025110099/0000950170-25-110099-index.htm"}, {"action": "SELL", "amount": 2483.2817999999997, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588925005067/0001415889-25-005067-index.htm"}, {"action": "BUY", "amount": 49771.48, "date": "2024-03-14", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924008260/0001415889-24-008260-index.htm"}, {"action": "SELL", "amount": 8901803.95, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000089924321048463/0000899243-21-048463-index.htm"}, {"action": "SELL", "amount": 4698091.139999999, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121069154/0001209191-21-069154-index.htm"}], "latest": {"action": "SELL", "amount": 4303.9, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526355764/0001193125-26-355764-index.htm"}}, {"who": "Peter S. Garcia", "who_key": "GARCIA PETER S", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 204676.8, "sold": 6567226.3934, "net": -6362549.593400001, "trades": 9, "top_score": 48.3, "lean": "selling", "history": [{"action": "BUY", "amount": 102338.4, "date": "2024-06-13", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924017054/0001415889-24-017054-index.htm"}, {"action": "BUY", "amount": 102338.4, "date": "2024-06-13", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924017899/0001415889-24-017899-index.htm"}, {"action": "SELL", "amount": 28470.719999999998, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919124000366/0001209191-24-000366-index.htm"}, {"action": "SELL", "amount": 6510.58, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123041175/0001209191-23-041175-index.htm"}, {"action": "SELL", "amount": 9885.5993, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123000475/0001209191-23-000475-index.htm"}, {"action": "SELL", "amount": 400793.1457, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121060910/0001209191-21-060910-index.htm"}, {"action": "SELL", "amount": 1010505.8913, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121056787/0001209191-21-056787-index.htm"}, {"action": "SELL", "amount": 4448761.784, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121053218/0001209191-21-053218-index.htm"}, {"action": "SELL", "amount": 662298.6731, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121052397/0001209191-21-052397-index.htm"}], "latest": {"action": "BUY", "amount": 102338.4, "date": "2024-06-13", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924017054/0001415889-24-017054-index.htm"}}, {"who": "LSV Associates, LLC", "who_key": "LSV Associates, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5985522.459999999, "net": -5985522.459999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1287431.3199999998, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121069867/0001209191-21-069867-index.htm"}, {"action": "SELL", "amount": 4698091.139999999, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121069135/0001209191-21-069135-index.htm"}], "latest": {"action": "SELL", "amount": 1287431.3199999998, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121069867/0001209191-21-069867-index.htm"}}, {"who": "Jaume Pons", "who_key": "Pons Jaume", "role": "PRESIDENT & CSO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5910753.1295, "net": -5910753.1295, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1525.1652, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588925005069/0001415889-25-005069-index.htm"}, {"action": "SELL", "amount": 17059.839200000002, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588925000123/0001415889-25-000123-index.htm"}, {"action": "SELL", "amount": 4997.46, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924021474/0001415889-24-021474-index.htm"}, {"action": "SELL", "amount": 158076.0, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924019546/0001415889-24-019546-index.htm"}, {"action": "SELL", "amount": 62598.650400000006, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924019221/0001415889-24-019221-index.htm"}, {"action": "SELL", "amount": 168652.00000000003, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924015737/0001415889-24-015737-index.htm"}, {"action": "SELL", "amount": 318334.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924012637/0001415889-24-012637-index.htm"}, {"action": "SELL", "amount": 710195.0, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924011128/0001415889-24-011128-index.htm"}, {"action": "SELL", "amount": 223036.0, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924010443/0001415889-24-010443-index.htm"}, {"action": "SELL", "amount": 107972.15999999999, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919124000359/0001209191-24-000359-index.htm"}, {"action": "SELL", "amount": 23546.72, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123041197/0001209191-23-041197-index.htm"}, {"action": "SELL", "amount": 35778.5632, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123000472/0001209191-23-000472-index.htm"}, {"action": "SELL", "amount": 906714.255, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121061195/0001209191-21-061195-index.htm"}, {"action": "SELL", "amount": 906714.255, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121061198/0001209191-21-061198-index.htm"}, {"action": "SELL", "amount": 1242212.6056, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121057033/0001209191-21-057033-index.htm"}, {"action": "SELL", "amount": 1023340.4559000001, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121052864/0001209191-21-052864-index.htm"}], "latest": {"action": "SELL", "amount": 1525.1652, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588925005069/0001415889-25-005069-index.htm"}}, {"who": "Corey S. Goodman", "who_key": "GOODMAN COREY S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4999999.41, "sold": 0, "net": 4999999.41, "trades": 1, "top_score": 68.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4999999.41, "date": "2026-02-02", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000127841126000002/0001278411-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 4999999.41, "date": "2026-02-02", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000127841126000002/0001278411-26-000002-index.htm"}}, {"who": "Sophia Randolph", "who_key": "Randolph Sophia", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2339477.4022999997, "net": -2339477.4022999997, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3521.7000000000003, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924021480/0001415889-24-021480-index.htm"}, {"action": "SELL", "amount": 19044.9324, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924019224/0001415889-24-019224-index.htm"}, {"action": "SELL", "amount": 191338.6959, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924013237/0001415889-24-013237-index.htm"}, {"action": "SELL", "amount": 47045.119999999995, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919124000374/0001209191-24-000374-index.htm"}, {"action": "SELL", "amount": 11780.699999999999, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123041204/0001209191-23-041204-index.htm"}, {"action": "SELL", "amount": 17900.836799999997, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123000483/0001209191-23-000483-index.htm"}, {"action": "SELL", "amount": 547314.448, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121066436/0001209191-21-066436-index.htm"}, {"action": "SELL", "amount": 450421.63190000004, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121060229/0001209191-21-060229-index.htm"}, {"action": "SELL", "amount": 573670.475, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121055753/0001209191-21-055753-index.htm"}, {"action": "SELL", "amount": 477438.8623, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919121050823/0001209191-21-050823-index.htm"}], "latest": {"action": "SELL", "amount": 3521.7000000000003, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924021480/0001415889-24-021480-index.htm"}}, {"who": "Shelly Pinto", "who_key": "Pinto Shelly", "role": "SVP, FINANCE AND CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 154039.74279999998, "net": -154039.74279999998, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1959.51, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526119703/0001193125-26-119703-index.htm"}, {"action": "SELL", "amount": 1282.55, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526061313/0001193125-26-061313-index.htm"}, {"action": "SELL", "amount": 4356.75, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526006374/0001193125-26-006374-index.htm"}, {"action": "SELL", "amount": 391.2844, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000095017025110102/0000950170-25-110102-index.htm"}, {"action": "SELL", "amount": 905.1511, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000095017025094613/0000950170-25-094613-index.htm"}, {"action": "SELL", "amount": 658.76, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000095017025092232/0000950170-25-092232-index.htm"}, {"action": "SELL", "amount": 632.6099999999999, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588925005071/0001415889-25-005071-index.htm"}, {"action": "SELL", "amount": 3997.8, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588925001120/0001415889-25-001120-index.htm"}, {"action": "SELL", "amount": 2253.3652, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588925000132/0001415889-25-000132-index.htm"}, {"action": "SELL", "amount": 1455.1200000000001, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924021482/0001415889-24-021482-index.htm"}, {"action": "SELL", "amount": 10025.223899999999, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924019429/0001415889-24-019429-index.htm"}, {"action": "SELL", "amount": 7989.2124, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000141588924019228/0001415889-24-019228-index.htm"}, {"action": "SELL", "amount": 36956.634, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919124000985/0001209191-24-000985-index.htm"}, {"action": "SELL", "amount": 24530.239999999998, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919124000379/0001209191-24-000379-index.htm"}, {"action": "SELL", "amount": 47889.399999999994, "date": "2023-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123041790/0001209191-23-041790-index.htm"}, {"action": "SELL", "amount": 3420.44, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123041189/0001209191-23-041189-index.htm"}, {"action": "SELL", "amount": 5335.6918000000005, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000120919123000485/0001209191-23-000485-index.htm"}], "latest": {"action": "SELL", "amount": 1959.51, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000119312526119703/0001193125-26-119703-index.htm"}}, {"who": "Harish Shantharam", "who_key": "Shantharam Harish", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 58402.49999999999, "sold": 0, "net": 58402.49999999999, "trades": 1, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 58402.49999999999, "date": "2025-08-18", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000095017025110434/0000950170-25-110434-index.htm"}], "latest": {"action": "BUY", "amount": 58402.49999999999, "date": "2025-08-18", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1810182/000095017025110434/0000950170-25-110434-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -5409.789999999999}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355761", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337920", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336843", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002155", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296246", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290447", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285425", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267472", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001643828-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213399", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-050505", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164310", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163936", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161558", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161557", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "Initial insider holdings", "accession": "0001193125-26-161540", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001193125-26-152050", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001193125-26-119705", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001193125-26-119703", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001193125-26-098454", "price_sensitive": true}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-093913", "price_sensitive": false}], "performance": {"ticker": "ALXO", "has_prices": true, "summary": {"n": 7, "avg": 0.05199614006701181, "win_rate": 0.5714285714285714, "best": 1.1629416005767848, "worst": -0.8116591928251121, "as_of": "2026-08-07"}, "buys": [{"who": "GOODMAN COREY S", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4999999.41, "date": "2026-02-02", "score": 68.5, "ref_price": 1.68, "return": 0.2500000000000001}, {"who": "Lettmann Jason", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 99352.2415, "date": "2025-09-17", "score": 53.6, "ref_price": 1.05, "return": 1.0}, {"who": "Shantharam Harish", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 58402.49999999999, "date": "2025-08-18", "score": 43.8, "ref_price": 0.9709, "return": 1.1629416005767848}, {"who": "Hemrajani Rekha", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46404.0, "date": "2024-12-02", "score": 50.1, "ref_price": 1.66, "return": 0.26506024096385555}, {"who": "GARCIA PETER S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 102338.4, "date": "2024-06-13", "score": 48.3, "ref_price": 8.44, "return": -0.7511848341232228}, {"who": "GARCIA PETER S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 102338.4, "date": "2024-06-13", "score": 48.3, "ref_price": 8.44, "return": -0.7511848341232228}, {"who": "Lettmann Jason", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 49771.48, "date": "2024-03-14", "score": 45.9, "ref_price": 11.15, "return": -0.8116591928251121}]}, "price_series": [{"date": "2020-07-17", "close": 30.0, "volume": 1594878.0}, {"date": "2020-07-20", "close": 30.33, "volume": 455524.0}, {"date": "2020-07-21", "close": 30.77, "volume": 483132.0}, {"date": "2020-07-22", "close": 29.36, "volume": 170041.0}, {"date": "2020-07-23", "close": 29.7, "volume": 72035.0}, {"date": "2020-07-24", "close": 30.25, "volume": 72117.0}, {"date": "2020-07-27", "close": 29.9, "volume": 98126.0}, {"date": "2020-07-28", "close": 32.6, "volume": 35862.0}, {"date": "2020-07-29", "close": 31.65, "volume": 71111.0}, {"date": "2020-07-30", "close": 32.46, "volume": 87061.0}, {"date": "2020-07-31", "close": 32.7, "volume": 25042.0}, {"date": "2020-08-03", "close": 36.42, "volume": 270066.0}, {"date": "2020-08-04", "close": 38.0, "volume": 51229.0}, {"date": "2020-08-05", "close": 43.26, "volume": 61401.0}, {"date": "2020-08-06", "close": 43.96, "volume": 89598.0}, {"date": "2020-08-07", "close": 44.19, "volume": 67977.0}, {"date": "2020-08-10", "close": 43.36, "volume": 90006.0}, {"date": "2020-08-11", "close": 41.02, "volume": 115698.0}, {"date": "2020-08-12", "close": 42.88, "volume": 130448.0}, {"date": "2020-08-13", "close": 44.01, "volume": 88865.0}, {"date": "2020-08-14", "close": 45.44, "volume": 85462.0}, {"date": "2020-08-17", "close": 47.1, "volume": 77789.0}, {"date": "2020-08-18", "close": 42.85, "volume": 147749.0}, {"date": "2020-08-19", "close": 44.46, "volume": 125714.0}, {"date": "2020-08-20", "close": 43.76, "volume": 94437.0}, {"date": "2020-08-21", "close": 45.07, "volume": 116445.0}, {"date": "2020-08-24", "close": 43.63, "volume": 116516.0}, {"date": "2020-08-25", "close": 43.97, "volume": 58559.0}, {"date": "2020-08-26", "close": 43.39, "volume": 37626.0}, {"date": "2020-08-27", "close": 44.08, "volume": 36748.0}, {"date": "2020-08-28", "close": 44.25, "volume": 53170.0}, {"date": "2020-08-31", "close": 40.44, "volume": 193831.0}, {"date": "2020-09-01", "close": 41.75, "volume": 90514.0}, {"date": "2020-09-02", "close": 44.16, "volume": 68800.0}, {"date": "2020-09-03", "close": 41.7, "volume": 53997.0}, {"date": "2020-09-04", "close": 42.99, "volume": 64340.0}, {"date": "2020-09-08", "close": 43.84, "volume": 116229.0}, {"date": "2020-09-09", "close": 42.56, "volume": 129224.0}, {"date": "2020-09-10", "close": 40.35, "volume": 90103.0}, {"date": "2020-09-11", "close": 39.43, "volume": 90496.0}, {"date": "2020-09-14", "close": 39.24, "volume": 109227.0}, {"date": "2020-09-15", "close": 39.06, "volume": 126654.0}, {"date": "2020-09-16", "close": 39.74, "volume": 408035.0}, {"date": "2020-09-17", "close": 38.22, "volume": 246343.0}, {"date": "2020-09-18", "close": 37.36, "volume": 1623884.0}, {"date": "2020-09-21", "close": 37.14, "volume": 213810.0}, {"date": "2020-09-22", "close": 37.08, "volume": 218828.0}, {"date": "2020-09-23", "close": 39.29, "volume": 97361.0}, {"date": "2020-09-24", "close": 39.22, "volume": 136898.0}, {"date": "2020-09-25", "close": 39.07, "volume": 80242.0}, {"date": "2020-09-28", "close": 39.78, "volume": 83342.0}, {"date": "2020-09-29", "close": 38.26, "volume": 83082.0}, {"date": "2020-09-30", "close": 37.74, "volume": 84590.0}, {"date": "2020-10-01", "close": 34.11, "volume": 548781.0}, {"date": "2020-10-02", "close": 34.63, "volume": 101977.0}, {"date": "2020-10-05", "close": 34.79, "volume": 113244.0}, {"date": "2020-10-06", "close": 36.2, "volume": 207754.0}, {"date": "2020-10-07", "close": 36.15, "volume": 373134.0}, {"date": "2020-10-08", "close": 36.25, "volume": 92045.0}, {"date": "2020-10-09", "close": 35.66, "volume": 61170.0}, {"date": "2020-10-12", "close": 36.4, "volume": 43958.0}, {"date": "2020-10-13", "close": 36.2, "volume": 98413.0}, {"date": "2020-10-14", "close": 37.43, "volume": 167787.0}, {"date": "2020-10-15", "close": 39.1, "volume": 201455.0}, {"date": "2020-10-16", "close": 43.1, "volume": 601615.0}, {"date": "2020-10-19", "close": 41.57, "volume": 118219.0}, {"date": "2020-10-20", "close": 43.18, "volume": 119353.0}, {"date": "2020-10-21", "close": 42.69, "volume": 143207.0}, {"date": "2020-10-22", "close": 41.0, "volume": 55567.0}, {"date": "2020-10-23", "close": 41.76, "volume": 53041.0}, {"date": "2020-10-26", "close": 41.56, "volume": 54656.0}, {"date": "2020-10-27", "close": 40.81, "volume": 105750.0}, {"date": "2020-10-28", "close": 40.14, "volume": 80083.0}, {"date": "2020-10-29", "close": 39.93, "volume": 32420.0}, {"date": "2020-10-30", "close": 39.51, "volume": 47620.0}, {"date": "2020-11-02", "close": 40.22, "volume": 95536.0}, {"date": "2020-11-03", "close": 42.0, "volume": 139796.0}, {"date": "2020-11-04", "close": 43.79, "volume": 110559.0}, {"date": "2020-11-05", "close": 45.22, "volume": 124418.0}, {"date": "2020-11-06", "close": 46.0, "volume": 65491.0}, {"date": "2020-11-09", "close": 46.59, "volume": 232410.0}, {"date": "2020-11-10", "close": 47.68, "volume": 59111.0}, {"date": "2020-11-11", "close": 48.71, "volume": 146430.0}, {"date": "2020-11-12", "close": 51.81, "volume": 95218.0}, {"date": "2020-11-13", "close": 50.78, "volume": 119862.0}, {"date": "2020-11-16", "close": 53.32, "volume": 60601.0}, {"date": "2020-11-17", "close": 65.58, "volume": 246711.0}, {"date": "2020-11-18", "close": 64.5, "volume": 90174.0}, {"date": "2020-11-19", "close": 70.64, "volume": 190749.0}, {"date": "2020-11-20", "close": 73.94, "volume": 169471.0}, {"date": "2020-11-23", "close": 82.28, "volume": 258771.0}, {"date": "2020-11-24", "close": 75.21, "volume": 181281.0}, {"date": "2020-11-25", "close": 67.87, "volume": 200065.0}, {"date": "2020-11-27", "close": 68.51, "volume": 79750.0}, {"date": "2020-11-30", "close": 76.93, "volume": 210327.0}, {"date": "2020-12-01", "close": 75.4, "volume": 103382.0}, {"date": "2020-12-02", "close": 77.16, "volume": 106960.0}, {"date": "2020-12-03", "close": 72.9, "volume": 68834.0}, {"date": "2020-12-04", "close": 73.22, "volume": 78576.0}, {"date": "2020-12-07", "close": 70.21, "volume": 97477.0}, {"date": "2020-12-08", "close": 73.6, "volume": 328680.0}, {"date": "2020-12-09", "close": 81.73, "volume": 222048.0}, {"date": "2020-12-10", "close": 112.26, "volume": 1041901.0}, {"date": "2020-12-11", "close": 80.4, "volume": 890630.0}, {"date": "2020-12-14", "close": 80.0, "volume": 294014.0}, {"date": "2020-12-15", "close": 81.05, "volume": 254592.0}, {"date": "2020-12-16", "close": 87.0, "volume": 276808.0}, {"date": "2020-12-17", "close": 90.3, "volume": 191668.0}, {"date": "2020-12-18", "close": 83.16, "volume": 1008786.0}, {"date": "2020-12-21", "close": 83.46, "volume": 154448.0}, {"date": "2020-12-22", "close": 92.64, "volume": 161059.0}, {"date": "2020-12-23", "close": 90.53, "volume": 139685.0}, {"date": "2020-12-24", "close": 88.64, "volume": 30116.0}, {"date": "2020-12-28", "close": 83.7, "volume": 115368.0}, {"date": "2020-12-29", "close": 84.39, "volume": 205410.0}, {"date": "2020-12-30", "close": 88.15, "volume": 67660.0}, {"date": "2020-12-31", "close": 86.2, "volume": 73259.0}, {"date": "2021-01-04", "close": 80.82, "volume": 102444.0}, {"date": "2021-01-05", "close": 85.82, "volume": 111300.0}, {"date": "2021-01-06", "close": 87.47, "volume": 102954.0}, {"date": "2021-01-07", "close": 83.95, "volume": 150213.0}, {"date": "2021-01-08", "close": 86.0, "volume": 114053.0}, {"date": "2021-01-11", "close": 85.97, "volume": 69783.0}, {"date": "2021-01-12", "close": 86.2, "volume": 85866.0}, {"date": "2021-01-13", "close": 82.17, "volume": 433164.0}, {"date": "2021-01-14", "close": 83.01, "volume": 224469.0}, {"date": "2021-01-15", "close": 83.33, "volume": 111933.0}, {"date": "2021-01-19", "close": 83.87, "volume": 128176.0}, {"date": "2021-01-20", "close": 82.42, "volume": 77959.0}, {"date": "2021-01-21", "close": 80.99, "volume": 117848.0}, {"date": "2021-01-22", "close": 81.47, "volume": 113895.0}, {"date": "2021-01-25", "close": 81.44, "volume": 144555.0}, {"date": "2021-01-26", "close": 80.96, "volume": 245542.0}, {"date": "2021-01-27", "close": 79.6, "volume": 247347.0}, {"date": "2021-01-28", "close": 77.64, "volume": 293059.0}, {"date": "2021-01-29", "close": 79.25, "volume": 250418.0}, {"date": "2021-02-01", "close": 81.01, "volume": 279410.0}, {"date": "2021-02-02", "close": 79.64, "volume": 153740.0}, {"date": "2021-02-03", "close": 77.25, "volume": 85036.0}, {"date": "2021-02-04", "close": 79.97, "volume": 122046.0}, {"date": "2021-02-05", "close": 80.12, "volume": 119647.0}, {"date": "2021-02-08", "close": 84.7, "volume": 474172.0}, {"date": "2021-02-09", "close": 82.18, "volume": 134924.0}, {"date": "2021-02-10", "close": 80.42, "volume": 79421.0}, {"date": "2021-02-11", "close": 80.93, "volume": 208130.0}, {"date": "2021-02-12", "close": 81.77, "volume": 153661.0}, {"date": "2021-02-16", "close": 81.54, "volume": 266829.0}, {"date": "2021-02-17", "close": 85.07, "volume": 312015.0}, {"date": "2021-02-18", "close": 85.99, "volume": 192739.0}, {"date": "2021-02-19", "close": 87.55, "volume": 239111.0}, {"date": "2021-02-22", "close": 76.72, "volume": 489638.0}, {"date": "2021-02-23", "close": 75.58, "volume": 222392.0}, {"date": "2021-02-24", "close": 76.75, "volume": 130243.0}, {"date": "2021-02-25", "close": 82.67, "volume": 279115.0}, {"date": "2021-02-26", "close": 80.29, "volume": 164609.0}, {"date": "2021-03-01", "close": 87.68, "volume": 296811.0}, {"date": "2021-03-02", "close": 83.34, "volume": 279154.0}, {"date": "2021-03-03", "close": 83.86, "volume": 191496.0}, {"date": "2021-03-04", "close": 81.22, "volume": 250155.0}, {"date": "2021-03-05", "close": 68.62, "volume": 464042.0}, {"date": "2021-03-08", "close": 69.59, "volume": 256373.0}, {"date": "2021-03-09", "close": 73.54, "volume": 182994.0}, {"date": "2021-03-10", "close": 74.39, "volume": 188875.0}, {"date": "2021-03-11", "close": 76.33, "volume": 307206.0}, {"date": "2021-03-12", "close": 77.15, "volume": 209068.0}, {"date": "2021-03-15", "close": 76.78, "volume": 235881.0}, {"date": "2021-03-16", "close": 78.59, "volume": 253114.0}, {"date": "2021-03-17", "close": 80.76, "volume": 316821.0}, {"date": "2021-03-18", "close": 72.86, "volume": 335964.0}, {"date": "2021-03-19", "close": 63.07, "volume": 2586240.0}, {"date": "2021-03-22", "close": 69.93, "volume": 460334.0}, {"date": "2021-03-23", "close": 65.09, "volume": 329353.0}, {"date": "2021-03-24", "close": 62.84, "volume": 178856.0}, {"date": "2021-03-25", "close": 67.76, "volume": 271542.0}, {"date": "2021-03-26", "close": 65.8, "volume": 200629.0}, {"date": "2021-03-29", "close": 66.21, "volume": 149919.0}, {"date": "2021-03-30", "close": 68.32, "volume": 187288.0}, {"date": "2021-03-31", "close": 73.74, "volume": 188317.0}, {"date": "2021-04-01", "close": 74.18, "volume": 158908.0}, {"date": "2021-04-05", "close": 75.23, "volume": 109553.0}, {"date": "2021-04-06", "close": 74.61, "volume": 145390.0}, {"date": "2021-04-07", "close": 69.18, "volume": 117349.0}, {"date": "2021-04-08", "close": 72.18, "volume": 67969.0}, {"date": "2021-04-09", "close": 63.77, "volume": 199984.0}, {"date": "2021-04-12", "close": 57.95, "volume": 145861.0}, {"date": "2021-04-13", "close": 57.09, "volume": 191265.0}, {"date": "2021-04-14", "close": 59.8, "volume": 303403.0}, {"date": "2021-04-15", "close": 60.35, "volume": 154747.0}, {"date": "2021-04-16", "close": 60.73, "volume": 75860.0}, {"date": "2021-04-19", "close": 56.46, "volume": 133860.0}, {"date": "2021-04-20", "close": 54.44, "volume": 231359.0}, {"date": "2021-04-21", "close": 58.0, "volume": 122134.0}, {"date": "2021-04-22", "close": 62.66, "volume": 264783.0}, {"date": "2021-04-23", "close": 62.87, "volume": 161879.0}, {"date": "2021-04-26", "close": 67.45, "volume": 99310.0}, {"date": "2021-04-27", "close": 66.3, "volume": 122069.0}, {"date": "2021-04-28", "close": 69.33, "volume": 149282.0}, {"date": "2021-04-29", "close": 71.66, "volume": 237503.0}, {"date": "2021-04-30", "close": 62.66, "volume": 408262.0}, {"date": "2021-05-03", "close": 62.83, "volume": 152289.0}, {"date": "2021-05-04", "close": 62.53, "volume": 237693.0}, {"date": "2021-05-05", "close": 62.59, "volume": 227685.0}, {"date": "2021-05-06", "close": 62.8, "volume": 215269.0}, {"date": "2021-05-07", "close": 64.98, "volume": 127388.0}, {"date": "2021-05-10", "close": 61.71, "volume": 184144.0}, {"date": "2021-05-11", "close": 60.6, "volume": 161725.0}, {"date": "2021-05-12", "close": 54.68, "volume": 246109.0}, {"date": "2021-05-13", "close": 52.59, "volume": 170537.0}, {"date": "2021-05-14", "close": 55.4, "volume": 143212.0}, {"date": "2021-05-17", "close": 54.79, "volume": 86193.0}, {"date": "2021-05-18", "close": 55.79, "volume": 283085.0}, {"date": "2021-05-19", "close": 55.54, "volume": 336657.0}, {"date": "2021-05-20", "close": 56.89, "volume": 169933.0}, {"date": "2021-05-21", "close": 54.51, "volume": 206010.0}, {"date": "2021-05-24", "close": 53.9, "volume": 115147.0}, {"date": "2021-05-25", "close": 52.2, "volume": 170901.0}, {"date": "2021-05-26", "close": 55.01, "volume": 131925.0}, {"date": "2021-05-27", "close": 56.45, "volume": 185691.0}, {"date": "2021-05-28", "close": 56.56, "volume": 162231.0}, {"date": "2021-06-01", "close": 56.33, "volume": 131861.0}, {"date": "2021-06-02", "close": 55.85, "volume": 152260.0}, {"date": "2021-06-03", "close": 55.09, "volume": 88166.0}, {"date": "2021-06-04", "close": 54.86, "volume": 87969.0}, {"date": "2021-06-07", "close": 58.84, "volume": 441800.0}, {"date": "2021-06-08", "close": 58.97, "volume": 164512.0}, {"date": "2021-06-09", "close": 59.93, "volume": 158324.0}, {"date": "2021-06-10", "close": 61.02, "volume": 151085.0}, {"date": "2021-06-11", "close": 59.66, "volume": 119125.0}, {"date": "2021-06-14", "close": 60.17, "volume": 243044.0}, {"date": "2021-06-15", "close": 57.81, "volume": 145909.0}, {"date": "2021-06-16", "close": 59.43, "volume": 169906.0}, {"date": "2021-06-17", "close": 60.31, "volume": 168706.0}, {"date": "2021-06-18", "close": 59.29, "volume": 580518.0}, {"date": "2021-06-21", "close": 59.07, "volume": 202916.0}, {"date": "2021-06-22", "close": 56.87, "volume": 149316.0}, {"date": "2021-06-23", "close": 53.96, "volume": 150377.0}, {"date": "2021-06-24", "close": 55.14, "volume": 140489.0}, {"date": "2021-06-25", "close": 57.24, "volume": 384119.0}, {"date": "2021-06-28", "close": 53.35, "volume": 155625.0}, {"date": "2021-06-29", "close": 52.83, "volume": 159180.0}, {"date": "2021-06-30", "close": 54.68, "volume": 165515.0}, {"date": "2021-07-01", "close": 55.97, "volume": 128479.0}, {"date": "2021-07-02", "close": 55.9, "volume": 103808.0}, {"date": "2021-07-06", "close": 61.32, "volume": 1451980.0}, {"date": "2021-07-07", "close": 54.39, "volume": 455409.0}, {"date": "2021-07-08", "close": 55.32, "volume": 166066.0}, {"date": "2021-07-09", "close": 56.47, "volume": 140087.0}, {"date": "2021-07-12", "close": 54.77, "volume": 92854.0}, {"date": "2021-07-13", "close": 54.66, "volume": 93895.0}, {"date": "2021-07-14", "close": 52.99, "volume": 105429.0}, {"date": "2021-07-15", "close": 52.51, "volume": 100520.0}, {"date": "2021-07-16", "close": 54.5, "volume": 111532.0}, {"date": "2021-07-19", "close": 55.06, "volume": 217860.0}, {"date": "2021-07-20", "close": 56.31, "volume": 127106.0}, {"date": "2021-07-21", "close": 58.38, "volume": 114714.0}, {"date": "2021-07-22", "close": 59.94, "volume": 140414.0}, {"date": "2021-07-23", "close": 59.99, "volume": 248191.0}, {"date": "2021-07-26", "close": 57.65, "volume": 745314.0}, {"date": "2021-07-27", "close": 56.36, "volume": 398658.0}, {"date": "2021-07-28", "close": 58.22, "volume": 254565.0}, {"date": "2021-07-29", "close": 59.45, "volume": 482360.0}, {"date": "2021-07-30", "close": 58.56, "volume": 197079.0}, {"date": "2021-08-02", "close": 61.14, "volume": 432519.0}, {"date": "2021-08-03", "close": 61.51, "volume": 422866.0}, {"date": "2021-08-04", "close": 64.06, "volume": 431152.0}, {"date": "2021-08-05", "close": 66.72, "volume": 634785.0}, {"date": "2021-08-06", "close": 66.5, "volume": 390221.0}, {"date": "2021-08-09", "close": 65.3, "volume": 621374.0}, {"date": "2021-08-10", "close": 65.0, "volume": 183308.0}, {"date": "2021-08-11", "close": 65.67, "volume": 322658.0}, {"date": "2021-08-12", "close": 66.41, "volume": 166243.0}, {"date": "2021-08-13", "close": 66.66, "volume": 168024.0}, {"date": "2021-08-16", "close": 66.06, "volume": 227754.0}, {"date": "2021-08-17", "close": 68.49, "volume": 142660.0}, {"date": "2021-08-18", "close": 67.27, "volume": 190173.0}, {"date": "2021-08-19", "close": 59.59, "volume": 333180.0}, {"date": "2021-08-20", "close": 62.58, "volume": 130884.0}, {"date": "2021-08-23", "close": 72.64, "volume": 2053879.0}, {"date": "2021-08-24", "close": 74.44, "volume": 488613.0}, {"date": "2021-08-25", "close": 74.08, "volume": 298400.0}, {"date": "2021-08-26", "close": 74.0, "volume": 280823.0}, {"date": "2021-08-27", "close": 75.07, "volume": 228337.0}, {"date": "2021-08-30", "close": 72.18, "volume": 137103.0}, {"date": "2021-08-31", "close": 70.0, "volume": 198070.0}, {"date": "2021-09-01", "close": 71.0, "volume": 186243.0}, {"date": "2021-09-02", "close": 72.64, "volume": 89427.0}, {"date": "2021-09-03", "close": 71.97, "volume": 171917.0}, {"date": "2021-09-07", "close": 74.82, "volume": 268414.0}, {"date": "2021-09-08", "close": 73.91, "volume": 172302.0}, {"date": "2021-09-09", "close": 76.17, "volume": 340210.0}, {"date": "2021-09-10", "close": 77.7, "volume": 153893.0}, {"date": "2021-09-13", "close": 78.12, "volume": 130937.0}, {"date": "2021-09-14", "close": 78.06, "volume": 126904.0}, {"date": "2021-09-15", "close": 78.19, "volume": 150832.0}, {"date": "2021-09-16", "close": 80.91, "volume": 100560.0}, {"date": "2021-09-17", "close": 77.81, "volume": 880212.0}, {"date": "2021-09-20", "close": 74.28, "volume": 359541.0}, {"date": "2021-09-21", "close": 76.0, "volume": 110640.0}, {"date": "2021-09-22", "close": 77.37, "volume": 94240.0}, {"date": "2021-09-23", "close": 78.78, "volume": 66345.0}, {"date": "2021-09-24", "close": 74.98, "volume": 75632.0}, {"date": "2021-09-27", "close": 76.87, "volume": 75427.0}, {"date": "2021-09-28", "close": 74.75, "volume": 95898.0}, {"date": "2021-09-29", "close": 73.36, "volume": 104939.0}, {"date": "2021-09-30", "close": 73.86, "volume": 163682.0}, {"date": "2021-10-01", "close": 74.4, "volume": 202037.0}, {"date": "2021-10-04", "close": 71.09, "volume": 145690.0}, {"date": "2021-10-05", "close": 73.9, "volume": 128044.0}, {"date": "2021-10-06", "close": 68.57, "volume": 182947.0}, {"date": "2021-10-07", "close": 63.99, "volume": 291539.0}, {"date": "2021-10-08", "close": 61.19, "volume": 165574.0}, {"date": "2021-10-11", "close": 61.21, "volume": 162185.0}, {"date": "2021-10-12", "close": 59.55, "volume": 107429.0}, {"date": "2021-10-13", "close": 58.99, "volume": 78835.0}, {"date": "2021-10-14", "close": 59.5, "volume": 117213.0}, {"date": "2021-10-15", "close": 58.99, "volume": 87082.0}, {"date": "2021-10-18", "close": 54.56, "volume": 370857.0}, {"date": "2021-10-19", "close": 54.14, "volume": 117570.0}, {"date": "2021-10-20", "close": 54.88, "volume": 76089.0}, {"date": "2021-10-21", "close": 53.83, "volume": 148647.0}, {"date": "2021-10-22", "close": 54.05, "volume": 97866.0}, {"date": "2021-10-25", "close": 54.96, "volume": 164660.0}, {"date": "2021-10-26", "close": 54.9, "volume": 159206.0}, {"date": "2021-10-27", "close": 55.28, "volume": 99274.0}, {"date": "2021-10-28", "close": 57.79, "volume": 73858.0}, {"date": "2021-10-29", "close": 56.04, "volume": 135685.0}, {"date": "2021-11-01", "close": 58.39, "volume": 113362.0}, {"date": "2021-11-02", "close": 58.85, "volume": 111736.0}, {"date": "2021-11-03", "close": 61.93, "volume": 190896.0}, {"date": "2021-11-04", "close": 52.35, "volume": 1056267.0}, {"date": "2021-11-05", "close": 50.96, "volume": 302044.0}, {"date": "2021-11-08", "close": 52.12, "volume": 198174.0}, {"date": "2021-11-09", "close": 40.93, "volume": 1441326.0}, {"date": "2021-11-10", "close": 42.21, "volume": 925806.0}, {"date": "2021-11-11", "close": 43.75, "volume": 366373.0}, {"date": "2021-11-12", "close": 45.93, "volume": 264280.0}, {"date": "2021-11-15", "close": 46.39, "volume": 167063.0}, {"date": "2021-11-16", "close": 44.85, "volume": 272650.0}, {"date": "2021-11-17", "close": 42.78, "volume": 215991.0}, {"date": "2021-11-18", "close": 41.07, "volume": 230037.0}, {"date": "2021-11-19", "close": 38.27, "volume": 476412.0}, {"date": "2021-11-22", "close": 36.71, "volume": 619090.0}, {"date": "2021-11-23", "close": 35.95, "volume": 473423.0}, {"date": "2021-11-24", "close": 36.32, "volume": 138398.0}, {"date": "2021-11-26", "close": 33.59, "volume": 467806.0}, {"date": "2021-11-29", "close": 33.03, "volume": 238422.0}, {"date": "2021-11-30", "close": 32.16, "volume": 343198.0}, {"date": "2021-12-01", "close": 30.64, "volume": 343398.0}, {"date": "2021-12-02", "close": 31.01, "volume": 1185112.0}, {"date": "2021-12-03", "close": 29.35, "volume": 442914.0}, {"date": "2021-12-06", "close": 31.56, "volume": 283734.0}, {"date": "2021-12-07", "close": 32.86, "volume": 506840.0}, {"date": "2021-12-08", "close": 33.1, "volume": 1377335.0}, {"date": "2021-12-09", "close": 30.5, "volume": 913795.0}, {"date": "2021-12-10", "close": 31.08, "volume": 335556.0}, {"date": "2021-12-13", "close": 23.56, "volume": 2307590.0}, {"date": "2021-12-14", "close": 24.0, "volume": 540320.0}, {"date": "2021-12-15", "close": 24.76, "volume": 467536.0}, {"date": "2021-12-16", "close": 22.87, "volume": 316509.0}, {"date": "2021-12-17", "close": 23.89, "volume": 1816233.0}, {"date": "2021-12-20", "close": 22.52, "volume": 536520.0}, {"date": "2021-12-21", "close": 22.91, "volume": 502764.0}, {"date": "2021-12-22", "close": 22.28, "volume": 419424.0}, {"date": "2021-12-23", "close": 23.26, "volume": 383428.0}, {"date": "2021-12-27", "close": 22.36, "volume": 222335.0}, {"date": "2021-12-28", "close": 22.26, "volume": 170941.0}, {"date": "2021-12-29", "close": 21.93, "volume": 183798.0}, {"date": "2021-12-30", "close": 21.93, "volume": 267048.0}, {"date": "2021-12-31", "close": 21.49, "volume": 299890.0}, {"date": "2022-01-03", "close": 22.06, "volume": 211671.0}, {"date": "2022-01-04", "close": 20.82, "volume": 249115.0}, {"date": "2022-01-05", "close": 19.99, "volume": 343785.0}, {"date": "2022-01-06", "close": 19.57, "volume": 219724.0}, {"date": "2022-01-07", "close": 19.19, "volume": 386224.0}, {"date": "2022-01-10", "close": 19.74, "volume": 656475.0}, {"date": "2022-01-11", "close": 20.52, "volume": 581648.0}, {"date": "2022-01-12", "close": 18.97, "volume": 1211259.0}, {"date": "2022-01-13", "close": 18.43, "volume": 430868.0}, {"date": "2022-01-14", "close": 18.5, "volume": 873490.0}, {"date": "2022-01-18", "close": 16.78, "volume": 602532.0}, {"date": "2022-01-19", "close": 16.72, "volume": 371077.0}, {"date": "2022-01-20", "close": 16.07, "volume": 614771.0}, {"date": "2022-01-21", "close": 15.44, "volume": 602276.0}, {"date": "2022-01-24", "close": 16.03, "volume": 860092.0}, {"date": "2022-01-25", "close": 15.71, "volume": 385890.0}, {"date": "2022-01-26", "close": 14.67, "volume": 1502872.0}, {"date": "2022-01-27", "close": 14.36, "volume": 905960.0}, {"date": "2022-01-28", "close": 15.2, "volume": 621625.0}, {"date": "2022-01-31", "close": 16.0, "volume": 536700.0}, {"date": "2022-02-01", "close": 16.31, "volume": 826026.0}, {"date": "2022-02-02", "close": 14.38, "volume": 793590.0}, {"date": "2022-02-03", "close": 13.65, "volume": 800709.0}, {"date": "2022-02-04", "close": 13.68, "volume": 424800.0}, {"date": "2022-02-07", "close": 14.1, "volume": 581505.0}, {"date": "2022-02-08", "close": 13.85, "volume": 704753.0}, {"date": "2022-02-09", "close": 15.34, "volume": 581723.0}, {"date": "2022-02-10", "close": 15.24, "volume": 714750.0}, {"date": "2022-02-11", "close": 15.0, "volume": 452043.0}, {"date": "2022-02-14", "close": 14.97, "volume": 732734.0}, {"date": "2022-02-15", "close": 15.69, "volume": 630957.0}, {"date": "2022-02-16", "close": 15.19, "volume": 188544.0}, {"date": "2022-02-17", "close": 14.9, "volume": 556110.0}, {"date": "2022-02-18", "close": 15.0, "volume": 369324.0}, {"date": "2022-02-22", "close": 15.59, "volume": 565053.0}, {"date": "2022-02-23", "close": 15.75, "volume": 767502.0}, {"date": "2022-02-24", "close": 16.39, "volume": 645260.0}, {"date": "2022-02-25", "close": 16.85, "volume": 470809.0}, {"date": "2022-02-28", "close": 18.12, "volume": 448295.0}, {"date": "2022-03-01", "close": 18.14, "volume": 421806.0}, {"date": "2022-03-02", "close": 18.86, "volume": 292940.0}, {"date": "2022-03-03", "close": 17.42, "volume": 347953.0}, {"date": "2022-03-04", "close": 16.63, "volume": 338108.0}, {"date": "2022-03-07", "close": 17.15, "volume": 207650.0}, {"date": "2022-03-08", "close": 17.57, "volume": 259333.0}, {"date": "2022-03-09", "close": 18.63, "volume": 281130.0}, {"date": "2022-03-10", "close": 18.69, "volume": 255651.0}, {"date": "2022-03-11", "close": 18.13, "volume": 261071.0}, {"date": "2022-03-14", "close": 15.79, "volume": 548936.0}, {"date": "2022-03-15", "close": 16.6, "volume": 520404.0}, {"date": "2022-03-16", "close": 18.32, "volume": 377876.0}, {"date": "2022-03-17", "close": 19.0, "volume": 354805.0}, {"date": "2022-03-18", "close": 20.0, "volume": 1107509.0}, {"date": "2022-03-21", "close": 17.93, "volume": 289153.0}, {"date": "2022-03-22", "close": 18.88, "volume": 268866.0}, {"date": "2022-03-23", "close": 18.54, "volume": 217354.0}, {"date": "2022-03-24", "close": 18.87, "volume": 139993.0}, {"date": "2022-03-25", "close": 17.95, "volume": 399298.0}, {"date": "2022-03-28", "close": 17.75, "volume": 214051.0}, {"date": "2022-03-29", "close": 18.62, "volume": 283916.0}, {"date": "2022-03-30", "close": 17.31, "volume": 277664.0}, {"date": "2022-03-31", "close": 16.9, "volume": 291798.0}, {"date": "2022-04-01", "close": 18.18, "volume": 880443.0}, {"date": "2022-04-04", "close": 19.46, "volume": 343080.0}, {"date": "2022-04-05", "close": 18.77, "volume": 411237.0}, {"date": "2022-04-06", "close": 19.06, "volume": 186698.0}, {"date": "2022-04-07", "close": 17.67, "volume": 174540.0}, {"date": "2022-04-08", "close": 16.93, "volume": 209563.0}, {"date": "2022-04-11", "close": 16.79, "volume": 274723.0}, {"date": "2022-04-12", "close": 17.21, "volume": 244168.0}, {"date": "2022-04-13", "close": 17.96, "volume": 382661.0}, {"date": "2022-04-14", "close": 16.01, "volume": 180605.0}, {"date": "2022-04-18", "close": 14.9, "volume": 280365.0}, {"date": "2022-04-19", "close": 15.56, "volume": 230314.0}, {"date": "2022-04-20", "close": 15.85, "volume": 192672.0}, {"date": "2022-04-21", "close": 14.64, "volume": 278791.0}, {"date": "2022-04-22", "close": 14.4, "volume": 271647.0}, {"date": "2022-04-25", "close": 15.11, "volume": 238218.0}, {"date": "2022-04-26", "close": 13.96, "volume": 403611.0}, {"date": "2022-04-27", "close": 13.66, "volume": 317514.0}, {"date": "2022-04-28", "close": 13.83, "volume": 300846.0}, {"date": "2022-04-29", "close": 12.78, "volume": 228443.0}, {"date": "2022-05-02", "close": 13.0, "volume": 451327.0}, {"date": "2022-05-03", "close": 12.63, "volume": 243055.0}, {"date": "2022-05-04", "close": 12.17, "volume": 464869.0}, {"date": "2022-05-05", "close": 11.05, "volume": 452272.0}, {"date": "2022-05-06", "close": 10.51, "volume": 341445.0}, {"date": "2022-05-09", "close": 9.3, "volume": 426810.0}, {"date": "2022-05-10", "close": 9.8, "volume": 644877.0}, {"date": "2022-05-11", "close": 8.58, "volume": 882390.0}, {"date": "2022-05-12", "close": 9.0, "volume": 600072.0}, {"date": "2022-05-13", "close": 9.66, "volume": 650552.0}, {"date": "2022-05-16", "close": 9.58, "volume": 273615.0}, {"date": "2022-05-17", "close": 9.75, "volume": 488298.0}, {"date": "2022-05-18", "close": 8.64, "volume": 344903.0}, {"date": "2022-05-19", "close": 8.76, "volume": 354884.0}, {"date": "2022-05-20", "close": 8.75, "volume": 396893.0}, {"date": "2022-05-23", "close": 8.46, "volume": 234110.0}, {"date": "2022-05-24", "close": 7.75, "volume": 369058.0}, {"date": "2022-05-25", "close": 7.9, "volume": 311458.0}, {"date": "2022-05-26", "close": 7.94, "volume": 346292.0}, {"date": "2022-05-27", "close": 8.05, "volume": 418625.0}, {"date": "2022-05-31", "close": 7.67, "volume": 760627.0}, {"date": "2022-06-01", "close": 7.42, "volume": 436904.0}, {"date": "2022-06-02", "close": 7.48, "volume": 287461.0}, {"date": "2022-06-03", "close": 7.6, "volume": 470699.0}, {"date": "2022-06-06", "close": 7.15, "volume": 505275.0}, {"date": "2022-06-07", "close": 7.75, "volume": 533614.0}, {"date": "2022-06-08", "close": 7.98, "volume": 510360.0}, {"date": "2022-06-09", "close": 7.78, "volume": 606903.0}, {"date": "2022-06-10", "close": 6.785, "volume": 580579.0}, {"date": "2022-06-13", "close": 6.46, "volume": 881501.0}, {"date": "2022-06-14", "close": 6.63, "volume": 457152.0}, {"date": "2022-06-15", "close": 6.67, "volume": 985451.0}, {"date": "2022-06-16", "close": 5.89, "volume": 777356.0}, {"date": "2022-06-17", "close": 6.47, "volume": 3420797.0}, {"date": "2022-06-21", "close": 6.74, "volume": 733158.0}, {"date": "2022-06-22", "close": 6.79, "volume": 426734.0}, {"date": "2022-06-23", "close": 7.45, "volume": 202923.0}, {"date": "2022-06-24", "close": 8.0, "volume": 1944121.0}, {"date": "2022-06-27", "close": 8.18, "volume": 331447.0}, {"date": "2022-06-28", "close": 8.06, "volume": 288043.0}, {"date": "2022-06-29", "close": 8.1, "volume": 338699.0}, {"date": "2022-06-30", "close": 8.09, "volume": 229663.0}, {"date": "2022-07-01", "close": 8.23, "volume": 197141.0}, {"date": "2022-07-05", "close": 9.15, "volume": 320450.0}, {"date": "2022-07-06", "close": 9.41, "volume": 256329.0}, {"date": "2022-07-07", "close": 9.76, "volume": 220986.0}, {"date": "2022-07-08", "close": 9.75, "volume": 173385.0}, {"date": "2022-07-11", "close": 9.26, "volume": 208174.0}, {"date": "2022-07-12", "close": 10.14, "volume": 790494.0}, {"date": "2022-07-13", "close": 10.86, "volume": 224678.0}, {"date": "2022-07-14", "close": 10.47, "volume": 161742.0}, {"date": "2022-07-15", "close": 10.36, "volume": 151423.0}, {"date": "2022-07-18", "close": 10.37, "volume": 190050.0}, {"date": "2022-07-19", "close": 10.62, "volume": 156720.0}, {"date": "2022-07-20", "close": 11.51, "volume": 197042.0}, {"date": "2022-07-21", "close": 11.98, "volume": 220984.0}, {"date": "2022-07-22", "close": 11.65, "volume": 324742.0}, {"date": "2022-07-25", "close": 11.55, "volume": 210342.0}, {"date": "2022-07-26", "close": 11.81, "volume": 175252.0}, {"date": "2022-07-27", "close": 11.97, "volume": 130368.0}, {"date": "2022-07-28", "close": 11.04, "volume": 312809.0}, {"date": "2022-07-29", "close": 9.68, "volume": 239976.0}, {"date": "2022-08-01", "close": 9.42, "volume": 250355.0}, {"date": "2022-08-02", "close": 9.83, "volume": 134701.0}, {"date": "2022-08-03", "close": 10.19, "volume": 144669.0}, {"date": "2022-08-04", "close": 10.86, "volume": 252484.0}, {"date": "2022-08-05", "close": 11.47, "volume": 674180.0}, {"date": "2022-08-08", "close": 11.76, "volume": 257595.0}, {"date": "2022-08-09", "close": 11.77, "volume": 321277.0}, {"date": "2022-08-10", "close": 12.79, "volume": 200533.0}, {"date": "2022-08-11", "close": 12.98, "volume": 140129.0}, {"date": "2022-08-12", "close": 14.52, "volume": 141601.0}, {"date": "2022-08-15", "close": 15.14, "volume": 168695.0}, {"date": "2022-08-16", "close": 14.62, "volume": 321101.0}, {"date": "2022-08-17", "close": 14.38, "volume": 271831.0}, {"date": "2022-08-18", "close": 14.44, "volume": 468803.0}, {"date": "2022-08-19", "close": 13.86, "volume": 161069.0}, {"date": "2022-08-22", "close": 13.41, "volume": 132341.0}, {"date": "2022-08-23", "close": 13.66, "volume": 121216.0}, {"date": "2022-08-24", "close": 13.95, "volume": 135003.0}, {"date": "2022-08-25", "close": 13.93, "volume": 222683.0}, {"date": "2022-08-26", "close": 13.25, "volume": 220898.0}, {"date": "2022-08-29", "close": 13.3, "volume": 298729.0}, {"date": "2022-08-30", "close": 12.9, "volume": 148691.0}, {"date": "2022-08-31", "close": 13.0, "volume": 157371.0}, {"date": "2022-09-01", "close": 13.19, "volume": 276659.0}, {"date": "2022-09-02", "close": 13.34, "volume": 224622.0}, {"date": "2022-09-06", "close": 11.88, "volume": 183933.0}, {"date": "2022-09-07", "close": 12.11, "volume": 116388.0}, {"date": "2022-09-08", "close": 13.6, "volume": 195385.0}, {"date": "2022-09-09", "close": 13.08, "volume": 121917.0}, {"date": "2022-09-12", "close": 13.01, "volume": 94648.0}, {"date": "2022-09-13", "close": 12.45, "volume": 161128.0}, {"date": "2022-09-14", "close": 12.44, "volume": 143281.0}, {"date": "2022-09-15", "close": 12.64, "volume": 124663.0}, {"date": "2022-09-16", "close": 12.18, "volume": 223054.0}, {"date": "2022-09-19", "close": 11.02, "volume": 192713.0}, {"date": "2022-09-20", "close": 10.99, "volume": 78284.0}, {"date": "2022-09-21", "close": 10.54, "volume": 75100.0}, {"date": "2022-09-22", "close": 10.58, "volume": 110463.0}, {"date": "2022-09-23", "close": 9.79, "volume": 152326.0}, {"date": "2022-09-26", "close": 9.63, "volume": 154458.0}, {"date": "2022-09-27", "close": 9.48, "volume": 200386.0}, {"date": "2022-09-28", "close": 9.94, "volume": 118644.0}, {"date": "2022-09-29", "close": 9.5, "volume": 115810.0}, {"date": "2022-09-30", "close": 9.57, "volume": 163564.0}, {"date": "2022-10-03", "close": 9.72, "volume": 161911.0}, {"date": "2022-10-04", "close": 10.52, "volume": 190110.0}, {"date": "2022-10-05", "close": 10.5, "volume": 93679.0}, {"date": "2022-10-06", "close": 10.53, "volume": 82411.0}, {"date": "2022-10-07", "close": 10.01, "volume": 237140.0}, {"date": "2022-10-10", "close": 9.88, "volume": 95095.0}, {"date": "2022-10-11", "close": 10.44, "volume": 174548.0}, {"date": "2022-10-12", "close": 10.85, "volume": 400467.0}, {"date": "2022-10-13", "close": 11.4, "volume": 110414.0}, {"date": "2022-10-14", "close": 10.99, "volume": 81910.0}, {"date": "2022-10-17", "close": 11.49, "volume": 95663.0}, {"date": "2022-10-18", "close": 11.8, "volume": 69895.0}, {"date": "2022-10-19", "close": 11.39, "volume": 180102.0}, {"date": "2022-10-20", "close": 11.38, "volume": 109649.0}, {"date": "2022-10-21", "close": 11.71, "volume": 222138.0}, {"date": "2022-10-24", "close": 11.6, "volume": 93890.0}, {"date": "2022-10-25", "close": 12.04, "volume": 145719.0}, {"date": "2022-10-26", "close": 12.49, "volume": 203267.0}, {"date": "2022-10-27", "close": 11.89, "volume": 395808.0}, {"date": "2022-10-28", "close": 12.51, "volume": 98717.0}, {"date": "2022-10-31", "close": 12.14, "volume": 111437.0}, {"date": "2022-11-01", "close": 12.89, "volume": 185569.0}, {"date": "2022-11-02", "close": 12.81, "volume": 108692.0}, {"date": "2022-11-03", "close": 12.64, "volume": 85912.0}, {"date": "2022-11-04", "close": 12.21, "volume": 103948.0}, {"date": "2022-11-07", "close": 12.65, "volume": 147050.0}, {"date": "2022-11-08", "close": 12.5, "volume": 253300.0}, {"date": "2022-11-09", "close": 12.42, "volume": 225932.0}, {"date": "2022-11-10", "close": 12.61, "volume": 159016.0}, {"date": "2022-11-11", "close": 12.79, "volume": 213165.0}, {"date": "2022-11-14", "close": 12.38, "volume": 351630.0}, {"date": "2022-11-15", "close": 11.6, "volume": 129091.0}, {"date": "2022-11-16", "close": 11.0, "volume": 365255.0}, {"date": "2022-11-17", "close": 10.58, "volume": 183131.0}, {"date": "2022-11-18", "close": 10.52, "volume": 88399.0}, {"date": "2022-11-21", "close": 10.48, "volume": 96871.0}, {"date": "2022-11-22", "close": 10.71, "volume": 59623.0}, {"date": "2022-11-23", "close": 10.62, "volume": 40785.0}, {"date": "2022-11-25", "close": 10.68, "volume": 30146.0}, {"date": "2022-11-28", "close": 10.07, "volume": 164559.0}, {"date": "2022-11-29", "close": 10.8, "volume": 119673.0}, {"date": "2022-11-30", "close": 11.1, "volume": 82478.0}, {"date": "2022-12-01", "close": 11.08, "volume": 46608.0}, {"date": "2022-12-02", "close": 11.35, "volume": 80792.0}, {"date": "2022-12-05", "close": 11.84, "volume": 74492.0}, {"date": "2022-12-06", "close": 10.57, "volume": 139658.0}, {"date": "2022-12-07", "close": 10.61, "volume": 95427.0}, {"date": "2022-12-08", "close": 10.86, "volume": 71940.0}, {"date": "2022-12-09", "close": 10.75, "volume": 123208.0}, {"date": "2022-12-12", "close": 11.3, "volume": 136083.0}, {"date": "2022-12-13", "close": 11.46, "volume": 58663.0}, {"date": "2022-12-14", "close": 11.22, "volume": 83226.0}, {"date": "2022-12-15", "close": 10.56, "volume": 59624.0}, {"date": "2022-12-16", "close": 10.43, "volume": 142182.0}, {"date": "2022-12-19", "close": 9.51, "volume": 83002.0}, {"date": "2022-12-20", "close": 10.06, "volume": 151341.0}, {"date": "2022-12-21", "close": 10.59, "volume": 120473.0}, {"date": "2022-12-22", "close": 10.3, "volume": 164650.0}, {"date": "2022-12-23", "close": 11.14, "volume": 155641.0}, {"date": "2022-12-27", "close": 10.74, "volume": 369157.0}, {"date": "2022-12-28", "close": 11.15, "volume": 195246.0}, {"date": "2022-12-29", "close": 11.46, "volume": 148078.0}, {"date": "2022-12-30", "close": 11.27, "volume": 302888.0}, {"date": "2023-01-03", "close": 11.2, "volume": 341113.0}, {"date": "2023-01-04", "close": 11.71, "volume": 99568.0}, {"date": "2023-01-05", "close": 11.7, "volume": 89329.0}, {"date": "2023-01-06", "close": 10.95, "volume": 260270.0}, {"date": "2023-01-09", "close": 10.48, "volume": 1059166.0}, {"date": "2023-01-10", "close": 9.47, "volume": 429577.0}, {"date": "2023-01-11", "close": 8.91, "volume": 412999.0}, {"date": "2023-01-12", "close": 9.18, "volume": 375113.0}, {"date": "2023-01-13", "close": 10.01, "volume": 211820.0}, {"date": "2023-01-17", "close": 9.6, "volume": 176230.0}, {"date": "2023-01-18", "close": 9.47, "volume": 255515.0}, {"date": "2023-01-19", "close": 9.27, "volume": 174134.0}, {"date": "2023-01-20", "close": 9.03, "volume": 114976.0}, {"date": "2023-01-23", "close": 9.11, "volume": 77916.0}, {"date": "2023-01-24", "close": 9.34, "volume": 100441.0}, {"date": "2023-01-25", "close": 9.55, "volume": 147251.0}, {"date": "2023-01-26", "close": 9.4, "volume": 122074.0}, {"date": "2023-01-27", "close": 9.18, "volume": 126817.0}, {"date": "2023-01-30", "close": 9.28, "volume": 101033.0}, {"date": "2023-01-31", "close": 9.3, "volume": 113186.0}, {"date": "2023-02-01", "close": 9.16, "volume": 156595.0}, {"date": "2023-02-02", "close": 9.23, "volume": 87371.0}, {"date": "2023-02-03", "close": 8.72, "volume": 189168.0}, {"date": "2023-02-06", "close": 9.31, "volume": 144891.0}, {"date": "2023-02-07", "close": 8.96, "volume": 69164.0}, {"date": "2023-02-08", "close": 8.32, "volume": 303748.0}, {"date": "2023-02-09", "close": 8.13, "volume": 134522.0}, {"date": "2023-02-10", "close": 8.17, "volume": 182693.0}, {"date": "2023-02-13", "close": 8.12, "volume": 110938.0}, {"date": "2023-02-14", "close": 8.05, "volume": 82518.0}, {"date": "2023-02-15", "close": 7.76, "volume": 129323.0}, {"date": "2023-02-16", "close": 7.47, "volume": 133346.0}, {"date": "2023-02-17", "close": 7.64, "volume": 120889.0}, {"date": "2023-02-21", "close": 7.11, "volume": 216660.0}, {"date": "2023-02-22", "close": 7.15, "volume": 98193.0}, {"date": "2023-02-23", "close": 6.97, "volume": 163276.0}, {"date": "2023-02-24", "close": 6.56, "volume": 189402.0}, {"date": "2023-02-27", "close": 6.68, "volume": 122997.0}, {"date": "2023-02-28", "close": 6.62, "volume": 151729.0}, {"date": "2023-03-01", "close": 6.53, "volume": 132324.0}, {"date": "2023-03-02", "close": 6.47, "volume": 325645.0}, {"date": "2023-03-03", "close": 6.52, "volume": 158817.0}, {"date": "2023-03-06", "close": 6.49, "volume": 127012.0}, {"date": "2023-03-07", "close": 6.39, "volume": 106114.0}, {"date": "2023-03-08", "close": 6.24, "volume": 133779.0}, {"date": "2023-03-09", "close": 5.87, "volume": 160309.0}, {"date": "2023-03-10", "close": 5.39, "volume": 387036.0}, {"date": "2023-03-13", "close": 5.63, "volume": 746463.0}, {"date": "2023-03-14", "close": 5.25, "volume": 259509.0}, {"date": "2023-03-15", "close": 5.19, "volume": 344600.0}, {"date": "2023-03-16", "close": 5.0, "volume": 375212.0}, {"date": "2023-03-17", "close": 4.77, "volume": 401229.0}, {"date": "2023-03-20", "close": 4.61, "volume": 303512.0}, {"date": "2023-03-21", "close": 4.81, "volume": 1073953.0}, {"date": "2023-03-22", "close": 4.8, "volume": 247564.0}, {"date": "2023-03-23", "close": 4.87, "volume": 335343.0}, {"date": "2023-03-24", "close": 4.66, "volume": 229361.0}, {"date": "2023-03-27", "close": 4.99, "volume": 209657.0}, {"date": "2023-03-28", "close": 4.87, "volume": 213674.0}, {"date": "2023-03-29", "close": 5.0, "volume": 231444.0}, {"date": "2023-03-30", "close": 4.56, "volume": 185296.0}, {"date": "2023-03-31", "close": 4.52, "volume": 168399.0}, {"date": "2023-04-03", "close": 4.61, "volume": 206020.0}, {"date": "2023-04-04", "close": 4.37, "volume": 195204.0}, {"date": "2023-04-05", "close": 4.38, "volume": 137478.0}, {"date": "2023-04-06", "close": 4.45, "volume": 86637.0}, {"date": "2023-04-10", "close": 4.44, "volume": 100013.0}, {"date": "2023-04-11", "close": 4.63, "volume": 120480.0}, {"date": "2023-04-12", "close": 4.64, "volume": 156257.0}, {"date": "2023-04-13", "close": 4.95, "volume": 289449.0}, {"date": "2023-04-14", "close": 4.8, "volume": 85614.0}, {"date": "2023-04-17", "close": 4.85, "volume": 249239.0}, {"date": "2023-04-18", "close": 4.66, "volume": 109840.0}, {"date": "2023-04-19", "close": 4.96, "volume": 1201769.0}, {"date": "2023-04-20", "close": 5.0, "volume": 1259910.0}, {"date": "2023-04-21", "close": 6.0, "volume": 1285779.0}, {"date": "2023-04-24", "close": 5.47, "volume": 566434.0}, {"date": "2023-04-25", "close": 5.49, "volume": 479728.0}, {"date": "2023-04-26", "close": 5.66, "volume": 290913.0}, {"date": "2023-04-27", "close": 5.58, "volume": 167992.0}, {"date": "2023-04-28", "close": 5.94, "volume": 212487.0}, {"date": "2023-05-01", "close": 6.49, "volume": 422396.0}, {"date": "2023-05-02", "close": 5.785, "volume": 332205.0}, {"date": "2023-05-03", "close": 6.12, "volume": 285775.0}, {"date": "2023-05-04", "close": 6.35, "volume": 257676.0}, {"date": "2023-05-05", "close": 6.37, "volume": 208845.0}, {"date": "2023-05-08", "close": 6.13, "volume": 273058.0}, {"date": "2023-05-09", "close": 6.52, "volume": 197423.0}, {"date": "2023-05-10", "close": 6.49, "volume": 247862.0}, {"date": "2023-05-11", "close": 6.27, "volume": 197503.0}, {"date": "2023-05-12", "close": 6.53, "volume": 415811.0}, {"date": "2023-05-15", "close": 6.46, "volume": 187790.0}, {"date": "2023-05-16", "close": 6.035, "volume": 220835.0}, {"date": "2023-05-17", "close": 6.31, "volume": 103953.0}, {"date": "2023-05-18", "close": 6.01, "volume": 155703.0}, {"date": "2023-05-19", "close": 6.39, "volume": 165589.0}, {"date": "2023-05-22", "close": 6.5, "volume": 170431.0}, {"date": "2023-05-23", "close": 6.81, "volume": 223228.0}, {"date": "2023-05-24", "close": 6.66, "volume": 210895.0}, {"date": "2023-05-25", "close": 6.51, "volume": 251391.0}, {"date": "2023-05-26", "close": 6.81, "volume": 209637.0}, {"date": "2023-05-30", "close": 6.68, "volume": 171290.0}, {"date": "2023-05-31", "close": 6.67, "volume": 653358.0}, {"date": "2023-06-01", "close": 7.38, "volume": 440434.0}, {"date": "2023-06-02", "close": 8.32, "volume": 305303.0}, {"date": "2023-06-05", "close": 8.43, "volume": 267756.0}, {"date": "2023-06-06", "close": 8.35, "volume": 300062.0}, {"date": "2023-06-07", "close": 8.22, "volume": 134685.0}, {"date": "2023-06-08", "close": 7.94, "volume": 136405.0}, {"date": "2023-06-09", "close": 8.0, "volume": 175107.0}, {"date": "2023-06-12", "close": 8.75, "volume": 314218.0}, {"date": "2023-06-13", "close": 9.35, "volume": 250863.0}, {"date": "2023-06-14", "close": 9.22, "volume": 208558.0}, {"date": "2023-06-15", "close": 9.56, "volume": 217323.0}, {"date": "2023-06-16", "close": 9.43, "volume": 308190.0}, {"date": "2023-06-20", "close": 8.14, "volume": 796093.0}, {"date": "2023-06-21", "close": 7.31, "volume": 327447.0}, {"date": "2023-06-22", "close": 7.21, "volume": 320012.0}, {"date": "2023-06-23", "close": 7.75, "volume": 407193.0}, {"date": "2023-06-26", "close": 7.37, "volume": 166591.0}, {"date": "2023-06-27", "close": 7.22, "volume": 120767.0}, {"date": "2023-06-28", "close": 7.28, "volume": 69553.0}, {"date": "2023-06-29", "close": 7.33, "volume": 212977.0}, {"date": "2023-06-30", "close": 7.51, "volume": 144573.0}, {"date": "2023-07-03", "close": 7.35, "volume": 51683.0}, {"date": "2023-07-05", "close": 7.29, "volume": 112098.0}, {"date": "2023-07-06", "close": 6.33, "volume": 702436.0}, {"date": "2023-07-07", "close": 6.18, "volume": 320573.0}, {"date": "2023-07-10", "close": 6.66, "volume": 155673.0}, {"date": "2023-07-11", "close": 6.67, "volume": 149471.0}, {"date": "2023-07-12", "close": 6.7, "volume": 74488.0}, {"date": "2023-07-13", "close": 7.11, "volume": 98105.0}, {"date": "2023-07-14", "close": 6.77, "volume": 164989.0}, {"date": "2023-07-17", "close": 6.875, "volume": 104008.0}, {"date": "2023-07-18", "close": 6.93, "volume": 77421.0}, {"date": "2023-07-19", "close": 7.115, "volume": 103706.0}, {"date": "2023-07-20", "close": 6.81, "volume": 82652.0}, {"date": "2023-07-21", "close": 6.73, "volume": 65950.0}, {"date": "2023-07-24", "close": 6.16, "volume": 309860.0}, {"date": "2023-07-25", "close": 5.86, "volume": 120306.0}, {"date": "2023-07-26", "close": 5.86, "volume": 128170.0}, {"date": "2023-07-27", "close": 5.7, "volume": 222137.0}, {"date": "2023-07-28", "close": 5.94, "volume": 102113.0}, {"date": "2023-07-31", "close": 6.11, "volume": 93946.0}, {"date": "2023-08-01", "close": 5.96, "volume": 104715.0}, {"date": "2023-08-02", "close": 5.77, "volume": 81618.0}, {"date": "2023-08-03", "close": 5.65, "volume": 127149.0}, {"date": "2023-08-04", "close": 5.56, "volume": 70376.0}, {"date": "2023-08-07", "close": 5.17, "volume": 179089.0}, {"date": "2023-08-08", "close": 5.03, "volume": 61107.0}, {"date": "2023-08-09", "close": 4.99, "volume": 93411.0}, {"date": "2023-08-10", "close": 5.04, "volume": 54149.0}, {"date": "2023-08-11", "close": 5.06, "volume": 119776.0}, {"date": "2023-08-14", "close": 4.9, "volume": 192278.0}, {"date": "2023-08-15", "close": 4.86, "volume": 140097.0}, {"date": "2023-08-16", "close": 4.55, "volume": 374880.0}, {"date": "2023-08-17", "close": 4.56, "volume": 245633.0}, {"date": "2023-08-18", "close": 4.71, "volume": 124652.0}, {"date": "2023-08-21", "close": 4.77, "volume": 87003.0}, {"date": "2023-08-22", "close": 4.94, "volume": 134232.0}, {"date": "2023-08-23", "close": 4.96, "volume": 143497.0}, {"date": "2023-08-24", "close": 4.49, "volume": 244064.0}, {"date": "2023-08-25", "close": 4.22, "volume": 118421.0}, {"date": "2023-08-28", "close": 4.19, "volume": 138080.0}, {"date": "2023-08-29", "close": 4.28, "volume": 86200.0}, {"date": "2023-08-30", "close": 4.35, "volume": 76630.0}, {"date": "2023-08-31", "close": 4.26, "volume": 320976.0}, {"date": "2023-09-01", "close": 4.52, "volume": 327361.0}, {"date": "2023-09-05", "close": 4.55, "volume": 331998.0}, {"date": "2023-09-06", "close": 4.84, "volume": 377433.0}, {"date": "2023-09-07", "close": 4.97, "volume": 391770.0}, {"date": "2023-09-08", "close": 4.92, "volume": 144815.0}, {"date": "2023-09-11", "close": 4.96, "volume": 96403.0}, {"date": "2023-09-12", "close": 5.05, "volume": 120554.0}, {"date": "2023-09-13", "close": 5.15, "volume": 201974.0}, {"date": "2023-09-14", "close": 5.01, "volume": 85598.0}, {"date": "2023-09-15", "close": 5.18, "volume": 267840.0}, {"date": "2023-09-18", "close": 5.16, "volume": 113755.0}, {"date": "2023-09-19", "close": 4.96, "volume": 74027.0}, {"date": "2023-09-20", "close": 4.82, "volume": 106645.0}, {"date": "2023-09-21", "close": 5.02, "volume": 131370.0}, {"date": "2023-09-22", "close": 5.03, "volume": 135627.0}, {"date": "2023-09-25", "close": 4.81, "volume": 66576.0}, {"date": "2023-09-26", "close": 4.94, "volume": 71550.0}, {"date": "2023-09-27", "close": 4.76, "volume": 89553.0}, {"date": "2023-09-28", "close": 4.95, "volume": 96150.0}, {"date": "2023-09-29", "close": 4.8, "volume": 133553.0}, {"date": "2023-10-02", "close": 4.81, "volume": 321366.0}, {"date": "2023-10-03", "close": 7.51, "volume": 42677460.0}, {"date": "2023-10-04", "close": 6.38, "volume": 4059606.0}, {"date": "2023-10-05", "close": 6.555, "volume": 3236872.0}, {"date": "2023-10-06", "close": 8.35, "volume": 7085919.0}, {"date": "2023-10-09", "close": 8.19, "volume": 1897481.0}, {"date": "2023-10-10", "close": 9.52, "volume": 2937574.0}, {"date": "2023-10-11", "close": 9.09, "volume": 1615052.0}, {"date": "2023-10-12", "close": 9.45, "volume": 926092.0}, {"date": "2023-10-13", "close": 9.13, "volume": 679658.0}, {"date": "2023-10-16", "close": 9.27, "volume": 608257.0}, {"date": "2023-10-17", "close": 8.5, "volume": 623494.0}, {"date": "2023-10-18", "close": 7.7, "volume": 626651.0}, {"date": "2023-10-19", "close": 7.05, "volume": 789625.0}, {"date": "2023-10-20", "close": 7.16, "volume": 441769.0}, {"date": "2023-10-23", "close": 6.935, "volume": 439103.0}, {"date": "2023-10-24", "close": 7.1, "volume": 392926.0}, {"date": "2023-10-25", "close": 6.78, "volume": 222238.0}, {"date": "2023-10-26", "close": 6.92, "volume": 168836.0}, {"date": "2023-10-27", "close": 6.685, "volume": 239401.0}, {"date": "2023-10-30", "close": 6.88, "volume": 282476.0}, {"date": "2023-10-31", "close": 7.2, "volume": 247834.0}, {"date": "2023-11-01", "close": 7.24, "volume": 201554.0}, {"date": "2023-11-02", "close": 7.7, "volume": 322346.0}, {"date": "2023-11-03", "close": 8.32, "volume": 327955.0}, {"date": "2023-11-06", "close": 8.96, "volume": 469864.0}, {"date": "2023-11-07", "close": 9.12, "volume": 302748.0}, {"date": "2023-11-08", "close": 9.01, "volume": 281489.0}, {"date": "2023-11-09", "close": 7.84, "volume": 305665.0}, {"date": "2023-11-10", "close": 7.8, "volume": 358262.0}, {"date": "2023-11-13", "close": 8.43, "volume": 273938.0}, {"date": "2023-11-14", "close": 8.83, "volume": 369773.0}, {"date": "2023-11-15", "close": 8.77, "volume": 249567.0}, {"date": "2023-11-16", "close": 8.93, "volume": 243090.0}, {"date": "2023-11-17", "close": 9.5, "volume": 295627.0}, {"date": "2023-11-20", "close": 9.8, "volume": 306900.0}, {"date": "2023-11-21", "close": 9.15, "volume": 513525.0}, {"date": "2023-11-22", "close": 9.21, "volume": 827607.0}, {"date": "2023-11-24", "close": 8.84, "volume": 378150.0}, {"date": "2023-11-27", "close": 8.87, "volume": 351426.0}, {"date": "2023-11-28", "close": 8.99, "volume": 199587.0}, {"date": "2023-11-29", "close": 8.325, "volume": 613640.0}, {"date": "2023-11-30", "close": 7.84, "volume": 524925.0}, {"date": "2023-12-01", "close": 8.01, "volume": 335123.0}, {"date": "2023-12-04", "close": 8.3, "volume": 332991.0}, {"date": "2023-12-05", "close": 8.16, "volume": 213223.0}, {"date": "2023-12-06", "close": 8.43, "volume": 235366.0}, {"date": "2023-12-07", "close": 9.25, "volume": 436967.0}, {"date": "2023-12-08", "close": 12.26, "volume": 3850931.0}, {"date": "2023-12-11", "close": 12.5, "volume": 983152.0}, {"date": "2023-12-12", "close": 12.81, "volume": 712929.0}, {"date": "2023-12-13", "close": 13.3, "volume": 621380.0}, {"date": "2023-12-14", "close": 13.19, "volume": 402160.0}, {"date": "2023-12-15", "close": 13.55, "volume": 2172663.0}, {"date": "2023-12-18", "close": 13.59, "volume": 526673.0}, {"date": "2023-12-19", "close": 13.99, "volume": 362430.0}, {"date": "2023-12-20", "close": 13.16, "volume": 275470.0}, {"date": "2023-12-21", "close": 13.03, "volume": 246158.0}, {"date": "2023-12-22", "close": 15.38, "volume": 929234.0}, {"date": "2023-12-26", "close": 15.09, "volume": 437058.0}, {"date": "2023-12-27", "close": 14.87, "volume": 276095.0}, {"date": "2023-12-28", "close": 15.285, "volume": 462383.0}, {"date": "2023-12-29", "close": 14.89, "volume": 728994.0}, {"date": "2024-01-02", "close": 14.55, "volume": 435229.0}, {"date": "2024-01-03", "close": 14.38, "volume": 462587.0}, {"date": "2024-01-04", "close": 13.06, "volume": 426307.0}, {"date": "2024-01-05", "close": 12.59, "volume": 313087.0}, {"date": "2024-01-08", "close": 14.32, "volume": 363415.0}, {"date": "2024-01-09", "close": 14.47, "volume": 232277.0}, {"date": "2024-01-10", "close": 14.4, "volume": 340813.0}, {"date": "2024-01-11", "close": 14.05, "volume": 209218.0}, {"date": "2024-01-12", "close": 14.34, "volume": 290469.0}, {"date": "2024-01-16", "close": 13.97, "volume": 220369.0}, {"date": "2024-01-17", "close": 13.95, "volume": 276919.0}, {"date": "2024-01-18", "close": 12.76, "volume": 346795.0}, {"date": "2024-01-19", "close": 13.31, "volume": 223871.0}, {"date": "2024-01-22", "close": 13.36, "volume": 200536.0}, {"date": "2024-01-23", "close": 13.59, "volume": 204191.0}, {"date": "2024-01-24", "close": 14.21, "volume": 177565.0}, {"date": "2024-01-25", "close": 14.48, "volume": 211421.0}, {"date": "2024-01-26", "close": 14.74, "volume": 136764.0}, {"date": "2024-01-29", "close": 14.97, "volume": 219479.0}, {"date": "2024-01-30", "close": 14.41, "volume": 339229.0}, {"date": "2024-01-31", "close": 14.41, "volume": 282178.0}, {"date": "2024-02-01", "close": 15.0, "volume": 296058.0}, {"date": "2024-02-02", "close": 14.7, "volume": 340881.0}, {"date": "2024-02-05", "close": 15.65, "volume": 508445.0}, {"date": "2024-02-06", "close": 15.64, "volume": 321699.0}, {"date": "2024-02-07", "close": 15.05, "volume": 348204.0}, {"date": "2024-02-08", "close": 13.82, "volume": 426121.0}, {"date": "2024-02-09", "close": 14.06, "volume": 322909.0}, {"date": "2024-02-12", "close": 14.99, "volume": 239640.0}, {"date": "2024-02-13", "close": 14.16, "volume": 209211.0}, {"date": "2024-02-14", "close": 15.84, "volume": 276176.0}, {"date": "2024-02-15", "close": 16.79, "volume": 573685.0}, {"date": "2024-02-16", "close": 15.85, "volume": 299515.0}, {"date": "2024-02-20", "close": 16.25, "volume": 261635.0}, {"date": "2024-02-21", "close": 15.86, "volume": 222066.0}, {"date": "2024-02-22", "close": 16.05, "volume": 150731.0}, {"date": "2024-02-23", "close": 15.85, "volume": 213177.0}, {"date": "2024-02-26", "close": 16.45, "volume": 868277.0}, {"date": "2024-02-27", "close": 16.41, "volume": 312004.0}, {"date": "2024-02-28", "close": 14.51, "volume": 648348.0}, {"date": "2024-02-29", "close": 14.67, "volume": 542487.0}, {"date": "2024-03-01", "close": 15.03, "volume": 441940.0}, {"date": "2024-03-04", "close": 14.7, "volume": 308193.0}, {"date": "2024-03-05", "close": 14.77, "volume": 203914.0}, {"date": "2024-03-06", "close": 14.77, "volume": 305339.0}, {"date": "2024-03-07", "close": 16.24, "volume": 298745.0}, {"date": "2024-03-08", "close": 15.21, "volume": 1006762.0}, {"date": "2024-03-11", "close": 13.46, "volume": 813666.0}, {"date": "2024-03-12", "close": 12.37, "volume": 820973.0}, {"date": "2024-03-13", "close": 11.6, "volume": 489273.0}, {"date": "2024-03-14", "close": 11.15, "volume": 379165.0}, {"date": "2024-03-15", "close": 11.3, "volume": 546635.0}, {"date": "2024-03-18", "close": 10.95, "volume": 261890.0}, {"date": "2024-03-19", "close": 11.56, "volume": 405738.0}, {"date": "2024-03-20", "close": 12.0, "volume": 254024.0}, {"date": "2024-03-21", "close": 12.51, "volume": 580706.0}, {"date": "2024-03-22", "close": 11.74, "volume": 525141.0}, {"date": "2024-03-25", "close": 11.72, "volume": 268811.0}, {"date": "2024-03-26", "close": 11.19, "volume": 261983.0}, {"date": "2024-03-27", "close": 11.41, "volume": 197181.0}, {"date": "2024-03-28", "close": 11.15, "volume": 1184876.0}, {"date": "2024-04-01", "close": 11.02, "volume": 525459.0}, {"date": "2024-04-02", "close": 10.72, "volume": 379268.0}, {"date": "2024-04-03", "close": 10.8, "volume": 317561.0}, {"date": "2024-04-04", "close": 11.24, "volume": 300231.0}, {"date": "2024-04-05", "close": 12.23, "volume": 920861.0}, {"date": "2024-04-08", "close": 12.14, "volume": 894261.0}, {"date": "2024-04-09", "close": 12.34, "volume": 439595.0}, {"date": "2024-04-10", "close": 12.05, "volume": 458900.0}, {"date": "2024-04-11", "close": 13.38, "volume": 587676.0}, {"date": "2024-04-12", "close": 13.03, "volume": 359332.0}, {"date": "2024-04-15", "close": 12.89, "volume": 328161.0}, {"date": "2024-04-16", "close": 14.49, "volume": 1546281.0}, {"date": "2024-04-17", "close": 16.08, "volume": 2028487.0}, {"date": "2024-04-18", "close": 15.74, "volume": 667313.0}, {"date": "2024-04-19", "close": 15.6, "volume": 477111.0}, {"date": "2024-04-22", "close": 14.23, "volume": 287330.0}, {"date": "2024-04-23", "close": 15.5, "volume": 443830.0}, {"date": "2024-04-24", "close": 16.22, "volume": 441585.0}, {"date": "2024-04-25", "close": 16.87, "volume": 509819.0}, {"date": "2024-04-26", "close": 16.86, "volume": 466719.0}, {"date": "2024-04-29", "close": 16.93, "volume": 554844.0}, {"date": "2024-04-30", "close": 17.02, "volume": 527120.0}, {"date": "2024-05-01", "close": 16.94, "volume": 424667.0}, {"date": "2024-05-02", "close": 16.62, "volume": 494357.0}, {"date": "2024-05-03", "close": 15.36, "volume": 1284838.0}, {"date": "2024-05-06", "close": 15.78, "volume": 976158.0}, {"date": "2024-05-07", "close": 17.56, "volume": 950245.0}, {"date": "2024-05-08", "close": 16.61, "volume": 471166.0}, {"date": "2024-05-09", "close": 16.95, "volume": 360288.0}, {"date": "2024-05-10", "close": 16.21, "volume": 388639.0}, {"date": "2024-05-13", "close": 15.61, "volume": 438228.0}, {"date": "2024-05-14", "close": 15.17, "volume": 385283.0}, {"date": "2024-05-15", "close": 15.02, "volume": 321855.0}, {"date": "2024-05-16", "close": 14.66, "volume": 224310.0}, {"date": "2024-05-17", "close": 14.21, "volume": 199968.0}, {"date": "2024-05-20", "close": 13.79, "volume": 307558.0}, {"date": "2024-05-21", "close": 13.62, "volume": 363702.0}, {"date": "2024-05-22", "close": 15.0, "volume": 418241.0}, {"date": "2024-05-23", "close": 14.69, "volume": 1361649.0}, {"date": "2024-05-24", "close": 13.17, "volume": 526822.0}, {"date": "2024-05-28", "close": 12.56, "volume": 396293.0}, {"date": "2024-05-29", "close": 11.19, "volume": 1129196.0}, {"date": "2024-05-30", "close": 10.65, "volume": 523543.0}, {"date": "2024-05-31", "close": 10.63, "volume": 664943.0}, {"date": "2024-06-03", "close": 8.96, "volume": 4263202.0}, {"date": "2024-06-04", "close": 8.37, "volume": 1000871.0}, {"date": "2024-06-05", "close": 8.8, "volume": 1938861.0}, {"date": "2024-06-06", "close": 9.28, "volume": 1474313.0}, {"date": "2024-06-07", "close": 9.01, "volume": 860089.0}, {"date": "2024-06-10", "close": 8.67, "volume": 554681.0}, {"date": "2024-06-11", "close": 8.56, "volume": 475902.0}, {"date": "2024-06-12", "close": 8.53, "volume": 491831.0}, {"date": "2024-06-13", "close": 8.44, "volume": 541630.0}, {"date": "2024-06-14", "close": 8.05, "volume": 381402.0}, {"date": "2024-06-17", "close": 7.38, "volume": 1066751.0}, {"date": "2024-06-18", "close": 6.93, "volume": 946776.0}, {"date": "2024-06-20", "close": 6.88, "volume": 791292.0}, {"date": "2024-06-21", "close": 6.56, "volume": 851204.0}, {"date": "2024-06-24", "close": 6.55, "volume": 995272.0}, {"date": "2024-06-25", "close": 6.57, "volume": 1510578.0}, {"date": "2024-06-26", "close": 5.88, "volume": 1358757.0}, {"date": "2024-06-27", "close": 5.835, "volume": 875758.0}, {"date": "2024-06-28", "close": 6.03, "volume": 3587184.0}, {"date": "2024-07-01", "close": 5.99, "volume": 671311.0}, {"date": "2024-07-02", "close": 5.72, "volume": 473304.0}, {"date": "2024-07-03", "close": 5.6, "volume": 452088.0}, {"date": "2024-07-05", "close": 5.45, "volume": 937817.0}, {"date": "2024-07-08", "close": 5.64, "volume": 862523.0}, {"date": "2024-07-09", "close": 6.36, "volume": 587343.0}, {"date": "2024-07-10", "close": 6.76, "volume": 1199578.0}, {"date": "2024-07-11", "close": 7.7, "volume": 1558733.0}, {"date": "2024-07-12", "close": 7.06, "volume": 1528560.0}, {"date": "2024-07-15", "close": 8.0, "volume": 1058388.0}, {"date": "2024-07-16", "close": 8.13, "volume": 1050946.0}, {"date": "2024-07-17", "close": 7.66, "volume": 852450.0}, {"date": "2024-07-18", "close": 6.61, "volume": 811484.0}, {"date": "2024-07-19", "close": 6.15, "volume": 1412760.0}, {"date": "2024-07-22", "close": 6.73, "volume": 829067.0}, {"date": "2024-07-23", "close": 6.65, "volume": 705273.0}, {"date": "2024-07-24", "close": 6.21, "volume": 619351.0}, {"date": "2024-07-25", "close": 6.1, "volume": 804015.0}, {"date": "2024-07-26", "close": 6.05, "volume": 736385.0}, {"date": "2024-07-29", "close": 5.85, "volume": 977559.0}, {"date": "2024-07-30", "close": 5.45, "volume": 1371217.0}, {"date": "2024-07-31", "close": 4.8, "volume": 8653172.0}, {"date": "2024-08-01", "close": 2.8, "volume": 10800280.0}, {"date": "2024-08-02", "close": 2.86, "volume": 3279303.0}, {"date": "2024-08-05", "close": 2.73, "volume": 2104184.0}, {"date": "2024-08-06", "close": 2.75, "volume": 1225683.0}, {"date": "2024-08-07", "close": 2.57, "volume": 1843502.0}, {"date": "2024-08-08", "close": 2.63, "volume": 1501565.0}, {"date": "2024-08-09", "close": 2.61, "volume": 1577240.0}, {"date": "2024-08-12", "close": 2.52, "volume": 1535957.0}, {"date": "2024-08-13", "close": 2.64, "volume": 1020944.0}, {"date": "2024-08-14", "close": 2.58, "volume": 1539136.0}, {"date": "2024-08-15", "close": 2.65, "volume": 1420708.0}, {"date": "2024-08-16", "close": 2.54, "volume": 845086.0}, {"date": "2024-08-19", "close": 2.57, "volume": 865910.0}, {"date": "2024-08-20", "close": 2.51, "volume": 874900.0}, {"date": "2024-08-21", "close": 2.5, "volume": 643228.0}, {"date": "2024-08-22", "close": 2.33, "volume": 1164256.0}, {"date": "2024-08-23", "close": 2.39, "volume": 744507.0}, {"date": "2024-08-26", "close": 2.57, "volume": 951563.0}, {"date": "2024-08-27", "close": 2.49, "volume": 702236.0}, {"date": "2024-08-28", "close": 2.34, "volume": 640179.0}, {"date": "2024-08-29", "close": 2.3, "volume": 430468.0}, {"date": "2024-08-30", "close": 2.32, "volume": 860716.0}, {"date": "2024-09-03", "close": 2.14, "volume": 668244.0}, {"date": "2024-09-04", "close": 2.06, "volume": 790749.0}, {"date": "2024-09-05", "close": 1.99, "volume": 541795.0}, {"date": "2024-09-06", "close": 1.91, "volume": 746646.0}, {"date": "2024-09-09", "close": 2.1, "volume": 620718.0}, {"date": "2024-09-10", "close": 2.16, "volume": 708561.0}, {"date": "2024-09-11", "close": 2.18, "volume": 261517.0}, {"date": "2024-09-12", "close": 2.14, "volume": 231911.0}, {"date": "2024-09-13", "close": 2.22, "volume": 235166.0}, {"date": "2024-09-16", "close": 2.18, "volume": 428134.0}, {"date": "2024-09-17", "close": 2.18, "volume": 423344.0}, {"date": "2024-09-18", "close": 2.14, "volume": 389418.0}, {"date": "2024-09-19", "close": 2.17, "volume": 401614.0}, {"date": "2024-09-20", "close": 2.07, "volume": 887993.0}, {"date": "2024-09-23", "close": 1.99, "volume": 646582.0}, {"date": "2024-09-24", "close": 1.95, "volume": 537811.0}, {"date": "2024-09-25", "close": 1.81, "volume": 645217.0}, {"date": "2024-09-26", "close": 1.87, "volume": 496754.0}, {"date": "2024-09-27", "close": 1.97, "volume": 508961.0}, {"date": "2024-09-30", "close": 1.82, "volume": 610278.0}, {"date": "2024-10-01", "close": 1.86, "volume": 544175.0}, {"date": "2024-10-02", "close": 1.83, "volume": 484897.0}, {"date": "2024-10-03", "close": 1.72, "volume": 594466.0}, {"date": "2024-10-04", "close": 1.68, "volume": 371628.0}, {"date": "2024-10-07", "close": 1.59, "volume": 393105.0}, {"date": "2024-10-08", "close": 1.65, "volume": 288465.0}, {"date": "2024-10-09", "close": 1.62, "volume": 272429.0}, {"date": "2024-10-10", "close": 1.44, "volume": 630632.0}, {"date": "2024-10-11", "close": 1.54, "volume": 560482.0}, {"date": "2024-10-14", "close": 1.55, "volume": 316989.0}, {"date": "2024-10-15", "close": 1.56, "volume": 385920.0}, {"date": "2024-10-16", "close": 1.56, "volume": 588682.0}, {"date": "2024-10-17", "close": 1.51, "volume": 752080.0}, {"date": "2024-10-18", "close": 1.48, "volume": 327637.0}, {"date": "2024-10-21", "close": 1.5, "volume": 637384.0}, {"date": "2024-10-22", "close": 1.5, "volume": 1856670.0}, {"date": "2024-10-23", "close": 1.66, "volume": 1285073.0}, {"date": "2024-10-24", "close": 1.455, "volume": 823799.0}, {"date": "2024-10-25", "close": 1.47, "volume": 298689.0}, {"date": "2024-10-28", "close": 1.46, "volume": 792921.0}, {"date": "2024-10-29", "close": 1.4, "volume": 979585.0}, {"date": "2024-10-30", "close": 1.38, "volume": 1045148.0}, {"date": "2024-10-31", "close": 1.43, "volume": 1094050.0}, {"date": "2024-11-01", "close": 1.45, "volume": 752799.0}, {"date": "2024-11-04", "close": 1.49, "volume": 791145.0}, {"date": "2024-11-05", "close": 1.52, "volume": 498216.0}, {"date": "2024-11-06", "close": 1.53, "volume": 739318.0}, {"date": "2024-11-07", "close": 1.51, "volume": 808133.0}, {"date": "2024-11-08", "close": 1.45, "volume": 917803.0}, {"date": "2024-11-11", "close": 1.48, "volume": 738507.0}, {"date": "2024-11-12", "close": 1.34, "volume": 983869.0}, {"date": "2024-11-13", "close": 1.34, "volume": 1022290.0}, {"date": "2024-11-14", "close": 1.33, "volume": 1387384.0}, {"date": "2024-11-15", "close": 1.29, "volume": 573890.0}, {"date": "2024-11-18", "close": 1.22, "volume": 1681073.0}, {"date": "2024-11-19", "close": 1.23, "volume": 922010.0}, {"date": "2024-11-20", "close": 1.21, "volume": 580034.0}, {"date": "2024-11-21", "close": 1.29, "volume": 449390.0}, {"date": "2024-11-22", "close": 1.41, "volume": 968927.0}, {"date": "2024-11-25", "close": 1.47, "volume": 1117811.0}, {"date": "2024-11-26", "close": 1.49, "volume": 550419.0}, {"date": "2024-11-27", "close": 1.51, "volume": 330462.0}, {"date": "2024-11-29", "close": 1.48, "volume": 290646.0}, {"date": "2024-12-02", "close": 1.66, "volume": 1598929.0}, {"date": "2024-12-03", "close": 1.55, "volume": 1487494.0}, {"date": "2024-12-04", "close": 1.56, "volume": 1192023.0}, {"date": "2024-12-05", "close": 1.81, "volume": 1751625.0}, {"date": "2024-12-06", "close": 1.62, "volume": 1181437.0}, {"date": "2024-12-09", "close": 1.72, "volume": 727325.0}, {"date": "2024-12-10", "close": 1.58, "volume": 1258228.0}, {"date": "2024-12-11", "close": 1.51, "volume": 1135588.0}, {"date": "2024-12-12", "close": 1.42, "volume": 2638641.0}, {"date": "2024-12-13", "close": 1.45, "volume": 795136.0}, {"date": "2024-12-16", "close": 1.54, "volume": 673958.0}, {"date": "2024-12-17", "close": 1.79, "volume": 1736642.0}, {"date": "2024-12-18", "close": 1.84, "volume": 3208807.0}, {"date": "2024-12-19", "close": 1.48, "volume": 2721094.0}, {"date": "2024-12-20", "close": 1.62, "volume": 2165199.0}, {"date": "2024-12-23", "close": 1.87, "volume": 1877495.0}, {"date": "2024-12-24", "close": 1.83, "volume": 545910.0}, {"date": "2024-12-26", "close": 1.69, "volume": 558543.0}, {"date": "2024-12-27", "close": 1.62, "volume": 470455.0}, {"date": "2024-12-30", "close": 1.66, "volume": 1125694.0}, {"date": "2024-12-31", "close": 1.67, "volume": 651924.0}, {"date": "2025-01-02", "close": 1.56, "volume": 760353.0}, {"date": "2025-01-03", "close": 1.81, "volume": 1142707.0}, {"date": "2025-01-06", "close": 1.79, "volume": 744924.0}, {"date": "2025-01-07", "close": 1.86, "volume": 716148.0}, {"date": "2025-01-08", "close": 1.85, "volume": 994185.0}, {"date": "2025-01-10", "close": 1.77, "volume": 1078511.0}, {"date": "2025-01-13", "close": 1.69, "volume": 818855.0}, {"date": "2025-01-14", "close": 1.59, "volume": 546811.0}, {"date": "2025-01-15", "close": 1.63, "volume": 449500.0}, {"date": "2025-01-16", "close": 1.63, "volume": 294465.0}, {"date": "2025-01-17", "close": 1.74, "volume": 579746.0}, {"date": "2025-01-21", "close": 1.65, "volume": 1605290.0}, {"date": "2025-01-22", "close": 1.8, "volume": 1440004.0}, {"date": "2025-01-23", "close": 1.63, "volume": 6378260.0}, {"date": "2025-01-24", "close": 1.515, "volume": 1489179.0}, {"date": "2025-01-27", "close": 1.555, "volume": 1048080.0}, {"date": "2025-01-28", "close": 1.53, "volume": 861292.0}, {"date": "2025-01-29", "close": 1.46, "volume": 657582.0}, {"date": "2025-01-30", "close": 1.305, "volume": 1804783.0}, {"date": "2025-01-31", "close": 1.46, "volume": 1033906.0}, {"date": "2025-02-03", "close": 1.32, "volume": 1203673.0}, {"date": "2025-02-04", "close": 1.29, "volume": 604045.0}, {"date": "2025-02-05", "close": 1.24, "volume": 931797.0}, {"date": "2025-02-06", "close": 1.2, "volume": 826230.0}, {"date": "2025-02-07", "close": 1.09, "volume": 981570.0}, {"date": "2025-02-10", "close": 1.04, "volume": 700086.0}, {"date": "2025-02-11", "close": 1.04, "volume": 593032.0}, {"date": "2025-02-12", "close": 1.07, "volume": 403813.0}, {"date": "2025-02-13", "close": 1.08, "volume": 460541.0}, {"date": "2025-02-14", "close": 1.1, "volume": 314029.0}, {"date": "2025-02-18", "close": 1.18, "volume": 679800.0}, {"date": "2025-02-19", "close": 1.19, "volume": 442550.0}, {"date": "2025-02-20", "close": 1.12, "volume": 237682.0}, {"date": "2025-02-21", "close": 1.12, "volume": 231999.0}, {"date": "2025-02-24", "close": 1.07, "volume": 409801.0}, {"date": "2025-02-25", "close": 1.05, "volume": 467251.0}, {"date": "2025-02-26", "close": 1.06, "volume": 479311.0}, {"date": "2025-02-27", "close": 1.07, "volume": 497483.0}, {"date": "2025-02-28", "close": 1.1, "volume": 334012.0}, {"date": "2025-03-03", "close": 1.03, "volume": 446336.0}, {"date": "2025-03-04", "close": 1.0, "volume": 772785.0}, {"date": "2025-03-05", "close": 1.04, "volume": 615596.0}, {"date": "2025-03-06", "close": 1.31, "volume": 13695450.0}, {"date": "2025-03-07", "close": 1.06, "volume": 3413581.0}, {"date": "2025-03-10", "close": 0.8936, "volume": 1397942.0}, {"date": "2025-03-11", "close": 0.9734, "volume": 870350.0}, {"date": "2025-03-12", "close": 0.9594, "volume": 799397.0}, {"date": "2025-03-13", "close": 0.8314, "volume": 647450.0}, {"date": "2025-03-14", "close": 0.8301, "volume": 359455.0}, {"date": "2025-03-17", "close": 0.7836, "volume": 636032.0}, {"date": "2025-03-18", "close": 0.7419, "volume": 507598.0}, {"date": "2025-03-19", "close": 0.7717, "volume": 316126.0}, {"date": "2025-03-20", "close": 0.7485, "volume": 315641.0}, {"date": "2025-03-21", "close": 0.7071, "volume": 766439.0}, {"date": "2025-03-24", "close": 0.6903, "volume": 783288.0}, {"date": "2025-03-25", "close": 0.7172, "volume": 370444.0}, {"date": "2025-03-26", "close": 0.6796, "volume": 307836.0}, {"date": "2025-03-27", "close": 0.7142, "volume": 449074.0}, {"date": "2025-03-28", "close": 0.6551, "volume": 193430.0}, {"date": "2025-03-31", "close": 0.623, "volume": 605049.0}, {"date": "2025-04-01", "close": 0.612, "volume": 222120.0}, {"date": "2025-04-02", "close": 0.5955, "volume": 561137.0}, {"date": "2025-04-03", "close": 0.5331, "volume": 705083.0}, {"date": "2025-04-04", "close": 0.5159, "volume": 619360.0}, {"date": "2025-04-07", "close": 0.5353, "volume": 797501.0}, {"date": "2025-04-08", "close": 0.5057, "volume": 304844.0}, {"date": "2025-04-09", "close": 0.5187, "volume": 604742.0}, {"date": "2025-04-10", "close": 0.48, "volume": 654252.0}, {"date": "2025-04-11", "close": 0.49, "volume": 810855.0}, {"date": "2025-04-14", "close": 0.5013, "volume": 401655.0}, {"date": "2025-04-15", "close": 0.5452, "volume": 692884.0}, {"date": "2025-04-16", "close": 0.56, "volume": 408378.0}, {"date": "2025-04-17", "close": 0.55, "volume": 337512.0}, {"date": "2025-04-21", "close": 0.5662, "volume": 251931.0}, {"date": "2025-04-22", "close": 0.5929, "volume": 427883.0}, {"date": "2025-04-23", "close": 0.58, "volume": 477815.0}, {"date": "2025-04-24", "close": 0.601, "volume": 362549.0}, {"date": "2025-04-25", "close": 0.5417, "volume": 1490283.0}, {"date": "2025-04-28", "close": 0.5303, "volume": 427897.0}, {"date": "2025-04-29", "close": 0.51, "volume": 616681.0}, {"date": "2025-04-30", "close": 0.54, "volume": 390242.0}, {"date": "2025-05-01", "close": 0.5157, "volume": 269515.0}, {"date": "2025-05-02", "close": 0.5329, "volume": 394306.0}, {"date": "2025-05-05", "close": 0.55, "volume": 315359.0}, {"date": "2025-05-06", "close": 0.5037, "volume": 366017.0}, {"date": "2025-05-07", "close": 0.4841, "volume": 517618.0}, {"date": "2025-05-08", "close": 0.4602, "volume": 841421.0}, {"date": "2025-05-09", "close": 0.4223, "volume": 814069.0}, {"date": "2025-05-12", "close": 0.4352, "volume": 450360.0}, {"date": "2025-05-13", "close": 0.481, "volume": 537473.0}, {"date": "2025-05-14", "close": 0.4594, "volume": 549087.0}, {"date": "2025-05-15", "close": 0.4358, "volume": 342941.0}, {"date": "2025-05-16", "close": 0.4374, "volume": 328241.0}, {"date": "2025-05-19", "close": 0.4313, "volume": 535817.0}, {"date": "2025-05-20", "close": 0.4288, "volume": 444286.0}, {"date": "2025-05-21", "close": 0.409, "volume": 357598.0}, {"date": "2025-05-22", "close": 0.4789, "volume": 792318.0}, {"date": "2025-05-23", "close": 0.4637, "volume": 368561.0}, {"date": "2025-05-27", "close": 0.4483, "volume": 328984.0}, {"date": "2025-05-28", "close": 0.4481, "volume": 245453.0}, {"date": "2025-05-29", "close": 0.4672, "volume": 202027.0}, {"date": "2025-05-30", "close": 0.4855, "volume": 369106.0}, {"date": "2025-06-02", "close": 0.5587, "volume": 496554.0}, {"date": "2025-06-03", "close": 0.5547, "volume": 475853.0}, {"date": "2025-06-04", "close": 0.5341, "volume": 212077.0}, {"date": "2025-06-05", "close": 0.525, "volume": 202456.0}, {"date": "2025-06-06", "close": 0.579, "volume": 967011.0}, {"date": "2025-06-09", "close": 0.5787, "volume": 377588.0}, {"date": "2025-06-10", "close": 0.5338, "volume": 912485.0}, {"date": "2025-06-11", "close": 0.5485, "volume": 507070.0}, {"date": "2025-06-12", "close": 0.5407, "volume": 254918.0}, {"date": "2025-06-13", "close": 0.5124, "volume": 250013.0}, {"date": "2025-06-16", "close": 0.5316, "volume": 198623.0}, {"date": "2025-06-17", "close": 0.4953, "volume": 297533.0}, {"date": "2025-06-18", "close": 0.4865, "volume": 250650.0}, {"date": "2025-06-20", "close": 0.484, "volume": 243240.0}, {"date": "2025-06-23", "close": 0.4597, "volume": 434825.0}, {"date": "2025-06-24", "close": 0.4551, "volume": 264765.0}, {"date": "2025-06-25", "close": 0.4577, "volume": 288167.0}, {"date": "2025-06-26", "close": 0.4526, "volume": 220716.0}, {"date": "2025-06-27", "close": 0.4058, "volume": 5317418.0}, {"date": "2025-06-30", "close": 0.4151, "volume": 379868.0}, {"date": "2025-07-01", "close": 0.4333, "volume": 678140.0}, {"date": "2025-07-02", "close": 0.445, "volume": 273655.0}, {"date": "2025-07-03", "close": 0.4601, "volume": 235616.0}, {"date": "2025-07-07", "close": 0.444, "volume": 422654.0}, {"date": "2025-07-08", "close": 0.4587, "volume": 318202.0}, {"date": "2025-07-09", "close": 0.5003, "volume": 834078.0}, {"date": "2025-07-10", "close": 0.497, "volume": 339723.0}, {"date": "2025-07-11", "close": 0.4825, "volume": 282188.0}, {"date": "2025-07-14", "close": 0.4688, "volume": 280053.0}, {"date": "2025-07-15", "close": 0.4665, "volume": 461236.0}, {"date": "2025-07-16", "close": 0.467, "volume": 243997.0}, {"date": "2025-07-17", "close": 0.492, "volume": 397913.0}, {"date": "2025-07-18", "close": 0.5066, "volume": 297402.0}, {"date": "2025-07-21", "close": 0.48, "volume": 855603.0}, {"date": "2025-07-22", "close": 0.4799, "volume": 241735.0}, {"date": "2025-07-23", "close": 0.5062, "volume": 578286.0}, {"date": "2025-07-24", "close": 0.54, "volume": 645553.0}, {"date": "2025-07-25", "close": 0.5262, "volume": 221192.0}, {"date": "2025-07-28", "close": 0.626, "volume": 1993946.0}, {"date": "2025-07-29", "close": 0.58, "volume": 1246270.0}, {"date": "2025-07-30", "close": 0.597, "volume": 574529.0}, {"date": "2025-07-31", "close": 0.5675, "volume": 180012.0}, {"date": "2025-08-01", "close": 0.5181, "volume": 415913.0}, {"date": "2025-08-04", "close": 0.5867, "volume": 313714.0}, {"date": "2025-08-05", "close": 0.6611, "volume": 843230.0}, {"date": "2025-08-06", "close": 0.701, "volume": 697894.0}, {"date": "2025-08-07", "close": 0.7048, "volume": 595695.0}, {"date": "2025-08-08", "close": 0.6768, "volume": 327802.0}, {"date": "2025-08-11", "close": 0.6145, "volume": 296581.0}, {"date": "2025-08-12", "close": 0.6151, "volume": 221695.0}, {"date": "2025-08-13", "close": 0.6606, "volume": 606294.0}, {"date": "2025-08-14", "close": 0.655, "volume": 190310.0}, {"date": "2025-08-15", "close": 0.6443, "volume": 219713.0}, {"date": "2025-08-18", "close": 0.9709, "volume": 16245180.0}, {"date": "2025-08-19", "close": 0.8896, "volume": 2810886.0}, {"date": "2025-08-20", "close": 0.832, "volume": 1104954.0}, {"date": "2025-08-21", "close": 1.03, "volume": 2860680.0}, {"date": "2025-08-22", "close": 1.17, "volume": 2878179.0}, {"date": "2025-08-25", "close": 1.1, "volume": 935289.0}, {"date": "2025-08-26", "close": 1.1, "volume": 781719.0}, {"date": "2025-08-27", "close": 1.2, "volume": 948180.0}, {"date": "2025-08-28", "close": 1.14, "volume": 560003.0}, {"date": "2025-08-29", "close": 1.17, "volume": 526637.0}, {"date": "2025-09-02", "close": 1.03, "volume": 708453.0}, {"date": "2025-09-03", "close": 1.02, "volume": 301074.0}, {"date": "2025-09-04", "close": 1.08, "volume": 237788.0}, {"date": "2025-09-05", "close": 1.22, "volume": 827913.0}, {"date": "2025-09-08", "close": 1.11, "volume": 351287.0}, {"date": "2025-09-09", "close": 1.09, "volume": 285225.0}, {"date": "2025-09-10", "close": 1.17, "volume": 281316.0}, {"date": "2025-09-11", "close": 1.18, "volume": 361656.0}, {"date": "2025-09-12", "close": 1.06, "volume": 411429.0}, {"date": "2025-09-15", "close": 1.05, "volume": 186189.0}, {"date": "2025-09-16", "close": 1.08, "volume": 185103.0}, {"date": "2025-09-17", "close": 1.05, "volume": 415627.0}, {"date": "2025-09-18", "close": 1.09, "volume": 187208.0}, {"date": "2025-09-19", "close": 1.21, "volume": 3702066.0}, {"date": "2025-09-22", "close": 1.27, "volume": 739128.0}, {"date": "2025-09-23", "close": 1.26, "volume": 599827.0}, {"date": "2025-09-24", "close": 1.55, "volume": 1566476.0}, {"date": "2025-09-25", "close": 1.79, "volume": 1677588.0}, {"date": "2025-09-26", "close": 1.87, "volume": 700468.0}, {"date": "2025-09-29", "close": 1.75, "volume": 437803.0}, {"date": "2025-09-30", "close": 1.83, "volume": 214283.0}, {"date": "2025-10-01", "close": 1.81, "volume": 286404.0}, {"date": "2025-10-02", "close": 1.91, "volume": 888943.0}, {"date": "2025-10-03", "close": 2.18, "volume": 1073489.0}, {"date": "2025-10-06", "close": 2.11, "volume": 494696.0}, {"date": "2025-10-07", "close": 1.83, "volume": 772461.0}, {"date": "2025-10-08", "close": 1.97, "volume": 488836.0}, {"date": "2025-10-09", "close": 1.94, "volume": 385039.0}, {"date": "2025-10-10", "close": 1.64, "volume": 835781.0}, {"date": "2025-10-13", "close": 1.85, "volume": 750966.0}, {"date": "2025-10-14", "close": 1.7, "volume": 525600.0}, {"date": "2025-10-15", "close": 1.66, "volume": 446029.0}, {"date": "2025-10-16", "close": 1.65, "volume": 498817.0}, {"date": "2025-10-17", "close": 1.5, "volume": 353919.0}, {"date": "2025-10-20", "close": 1.65, "volume": 412659.0}, {"date": "2025-10-21", "close": 1.64, "volume": 453249.0}, {"date": "2025-10-22", "close": 1.61, "volume": 217918.0}, {"date": "2025-10-23", "close": 1.75, "volume": 659655.0}, {"date": "2025-10-24", "close": 1.75, "volume": 443578.0}, {"date": "2025-10-27", "close": 1.7, "volume": 410241.0}, {"date": "2025-10-28", "close": 1.54, "volume": 254685.0}, {"date": "2025-10-29", "close": 1.59, "volume": 197553.0}, {"date": "2025-10-30", "close": 1.55, "volume": 123047.0}, {"date": "2025-10-31", "close": 1.54, "volume": 99872.0}, {"date": "2025-11-03", "close": 1.57, "volume": 166038.0}, {"date": "2025-11-04", "close": 1.46, "volume": 303479.0}, {"date": "2025-11-05", "close": 1.26, "volume": 546714.0}, {"date": "2025-11-06", "close": 1.18, "volume": 824612.0}, {"date": "2025-11-07", "close": 1.38, "volume": 758147.0}, {"date": "2025-11-10", "close": 1.27, "volume": 254581.0}, {"date": "2025-11-11", "close": 1.31, "volume": 350764.0}, {"date": "2025-11-12", "close": 1.28, "volume": 155680.0}, {"date": "2025-11-13", "close": 1.22, "volume": 401046.0}, {"date": "2025-11-14", "close": 1.38, "volume": 826017.0}, {"date": "2025-11-17", "close": 1.56, "volume": 739375.0}, {"date": "2025-11-18", "close": 1.63, "volume": 327933.0}, {"date": "2025-11-19", "close": 1.47, "volume": 286894.0}, {"date": "2025-11-20", "close": 1.36, "volume": 167667.0}, {"date": "2025-11-21", "close": 1.43, "volume": 178057.0}, {"date": "2025-11-24", "close": 1.51, "volume": 166923.0}, {"date": "2025-11-25", "close": 1.45, "volume": 85989.0}, {"date": "2025-11-26", "close": 1.38, "volume": 143660.0}, {"date": "2025-11-28", "close": 1.37, "volume": 42778.0}, {"date": "2025-12-01", "close": 1.32, "volume": 193523.0}, {"date": "2025-12-02", "close": 1.2, "volume": 223768.0}, {"date": "2025-12-03", "close": 1.32, "volume": 346445.0}, {"date": "2025-12-04", "close": 1.37, "volume": 147668.0}, {"date": "2025-12-05", "close": 1.42, "volume": 266319.0}, {"date": "2025-12-08", "close": 1.44, "volume": 410564.0}, {"date": "2025-12-09", "close": 1.47, "volume": 166778.0}, {"date": "2025-12-10", "close": 1.54, "volume": 214458.0}, {"date": "2025-12-11", "close": 1.52, "volume": 85627.0}, {"date": "2025-12-12", "close": 1.47, "volume": 96843.0}, {"date": "2025-12-15", "close": 1.4, "volume": 222037.0}, {"date": "2025-12-16", "close": 1.43, "volume": 128733.0}, {"date": "2025-12-17", "close": 1.45, "volume": 220672.0}, {"date": "2025-12-18", "close": 1.41, "volume": 291336.0}, {"date": "2025-12-19", "close": 1.45, "volume": 131809.0}, {"date": "2025-12-22", "close": 1.49, "volume": 101423.0}, {"date": "2025-12-23", "close": 1.4, "volume": 43509.0}, {"date": "2025-12-24", "close": 1.36, "volume": 69963.0}, {"date": "2025-12-26", "close": 1.33, "volume": 74640.0}, {"date": "2025-12-29", "close": 1.26, "volume": 96467.0}, {"date": "2025-12-30", "close": 1.19, "volume": 180752.0}, {"date": "2025-12-31", "close": 1.13, "volume": 281615.0}, {"date": "2026-01-02", "close": 1.15, "volume": 121959.0}, {"date": "2026-01-05", "close": 1.12, "volume": 690278.0}, {"date": "2026-01-06", "close": 1.08, "volume": 220249.0}, {"date": "2026-01-07", "close": 1.18, "volume": 164737.0}, {"date": "2026-01-08", "close": 1.24, "volume": 312607.0}, {"date": "2026-01-09", "close": 1.35, "volume": 277485.0}, {"date": "2026-01-12", "close": 1.44, "volume": 243406.0}, {"date": "2026-01-13", "close": 1.49, "volume": 198415.0}, {"date": "2026-01-14", "close": 1.33, "volume": 282441.0}, {"date": "2026-01-15", "close": 1.21, "volume": 241598.0}, {"date": "2026-01-16", "close": 1.17, "volume": 204477.0}, {"date": "2026-01-20", "close": 1.32, "volume": 280251.0}, {"date": "2026-01-21", "close": 1.47, "volume": 254180.0}, {"date": "2026-01-22", "close": 1.47, "volume": 252842.0}, {"date": "2026-01-23", "close": 1.4, "volume": 85552.0}, {"date": "2026-01-26", "close": 1.48, "volume": 103888.0}, {"date": "2026-01-27", "close": 1.5, "volume": 130358.0}, {"date": "2026-01-28", "close": 1.37, "volume": 110733.0}, {"date": "2026-01-29", "close": 1.57, "volume": 550748.0}, {"date": "2026-01-30", "close": 1.74, "volume": 2238494.0}, {"date": "2026-02-02", "close": 1.68, "volume": 250805.0}, {"date": "2026-02-03", "close": 1.87, "volume": 1333037.0}, {"date": "2026-02-04", "close": 2.01, "volume": 1365747.0}, {"date": "2026-02-05", "close": 2.06, "volume": 2496788.0}, {"date": "2026-02-06", "close": 2.05, "volume": 706706.0}, {"date": "2026-02-09", "close": 2.34, "volume": 1184025.0}, {"date": "2026-02-10", "close": 2.55, "volume": 1688492.0}, {"date": "2026-02-11", "close": 2.48, "volume": 809310.0}, {"date": "2026-02-12", "close": 2.405, "volume": 699047.0}, {"date": "2026-02-13", "close": 2.21, "volume": 490724.0}, {"date": "2026-02-17", "close": 2.27, "volume": 446958.0}, {"date": "2026-02-18", "close": 2.32, "volume": 244874.0}, {"date": "2026-02-19", "close": 2.6, "volume": 3296744.0}, {"date": "2026-02-20", "close": 2.45, "volume": 498222.0}, {"date": "2026-02-23", "close": 2.42, "volume": 252103.0}, {"date": "2026-02-24", "close": 2.45, "volume": 364763.0}, {"date": "2026-02-25", "close": 2.42, "volume": 786891.0}, {"date": "2026-02-26", "close": 2.35, "volume": 2289879.0}, {"date": "2026-02-27", "close": 2.11, "volume": 1022680.0}, {"date": "2026-03-02", "close": 2.12, "volume": 657968.0}, {"date": "2026-03-03", "close": 2.07, "volume": 501822.0}, {"date": "2026-03-04", "close": 2.19, "volume": 423210.0}, {"date": "2026-03-05", "close": 2.13, "volume": 340176.0}, {"date": "2026-03-06", "close": 2.21, "volume": 1224124.0}, {"date": "2026-03-09", "close": 2.13, "volume": 647373.0}, {"date": "2026-03-10", "close": 2.04, "volume": 446238.0}, {"date": "2026-03-11", "close": 2.15, "volume": 334657.0}, {"date": "2026-03-12", "close": 2.02, "volume": 295677.0}, {"date": "2026-03-13", "close": 1.98, "volume": 371864.0}, {"date": "2026-03-16", "close": 2.08, "volume": 424131.0}, {"date": "2026-03-17", "close": 2.17, "volume": 436267.0}, {"date": "2026-03-18", "close": 2.15, "volume": 800191.0}, {"date": "2026-03-19", "close": 2.19, "volume": 1244460.0}, {"date": "2026-03-20", "close": 2.18, "volume": 1268459.0}, {"date": "2026-03-23", "close": 2.2, "volume": 913536.0}, {"date": "2026-03-24", "close": 2.04, "volume": 1162681.0}, {"date": "2026-03-25", "close": 2.04, "volume": 1208288.0}, {"date": "2026-03-26", "close": 2.04, "volume": 435951.0}, {"date": "2026-03-27", "close": 2.04, "volume": 276453.0}, {"date": "2026-03-30", "close": 1.91, "volume": 768170.0}, {"date": "2026-03-31", "close": 2.005, "volume": 384513.0}, {"date": "2026-04-01", "close": 1.98, "volume": 380113.0}, {"date": "2026-04-02", "close": 1.97, "volume": 415130.0}, {"date": "2026-04-06", "close": 1.96, "volume": 674694.0}, {"date": "2026-04-07", "close": 1.83, "volume": 1159308.0}, {"date": "2026-04-08", "close": 1.895, "volume": 442393.0}, {"date": "2026-04-09", "close": 1.7, "volume": 3355211.0}, {"date": "2026-04-10", "close": 1.7, "volume": 2596949.0}, {"date": "2026-04-13", "close": 1.75, "volume": 1353445.0}, {"date": "2026-04-14", "close": 1.615, "volume": 661309.0}, {"date": "2026-04-15", "close": 1.68, "volume": 1138430.0}, {"date": "2026-04-16", "close": 1.68, "volume": 511340.0}, {"date": "2026-04-17", "close": 1.67, "volume": 1834780.0}, {"date": "2026-04-20", "close": 1.75, "volume": 2242280.0}, {"date": "2026-04-21", "close": 1.7, "volume": 1143681.0}, {"date": "2026-04-22", "close": 1.7, "volume": 2425659.0}, {"date": "2026-04-23", "close": 1.59, "volume": 1299410.0}, {"date": "2026-04-24", "close": 1.67, "volume": 858924.0}, {"date": "2026-04-27", "close": 1.59, "volume": 1228865.0}, {"date": "2026-04-28", "close": 1.64, "volume": 768260.0}, {"date": "2026-04-29", "close": 1.58, "volume": 394276.0}, {"date": "2026-04-30", "close": 1.7, "volume": 567302.0}, {"date": "2026-05-01", "close": 1.69, "volume": 1241028.0}, {"date": "2026-05-04", "close": 1.88, "volume": 708456.0}, {"date": "2026-05-05", "close": 1.93, "volume": 673239.0}, {"date": "2026-05-06", "close": 2.09, "volume": 691043.0}, {"date": "2026-05-07", "close": 1.87, "volume": 652024.0}, {"date": "2026-05-08", "close": 2.08, "volume": 998765.0}, {"date": "2026-05-11", "close": 2.08, "volume": 891797.0}, {"date": "2026-05-12", "close": 2.03, "volume": 595764.0}, {"date": "2026-05-13", "close": 2.03, "volume": 565063.0}, {"date": "2026-05-14", "close": 2.04, "volume": 406044.0}, {"date": "2026-05-15", "close": 2.03, "volume": 468128.0}, {"date": "2026-05-18", "close": 2.0, "volume": 827334.0}, {"date": "2026-05-19", "close": 1.96, "volume": 628975.0}, {"date": "2026-05-20", "close": 1.99, "volume": 438872.0}, {"date": "2026-05-21", "close": 1.99, "volume": 531152.0}, {"date": "2026-05-22", "close": 1.98, "volume": 1168012.0}, {"date": "2026-05-26", "close": 1.93, "volume": 2096534.0}, {"date": "2026-05-27", "close": 1.96, "volume": 4239117.0}, {"date": "2026-05-28", "close": 1.89, "volume": 1132496.0}, {"date": "2026-05-29", "close": 1.9, "volume": 704830.0}, {"date": "2026-06-01", "close": 1.8, "volume": 1016290.0}, {"date": "2026-06-02", "close": 1.78, "volume": 859915.0}, {"date": "2026-06-03", "close": 1.67, "volume": 710233.0}, {"date": "2026-06-04", "close": 1.56, "volume": 2844000.0}, {"date": "2026-06-05", "close": 1.54, "volume": 858473.0}, {"date": "2026-06-08", "close": 1.57, "volume": 664068.0}, {"date": "2026-06-09", "close": 1.55, "volume": 502044.0}, {"date": "2026-06-10", "close": 1.46, "volume": 708108.0}, {"date": "2026-06-11", "close": 1.52, "volume": 529233.0}, {"date": "2026-06-12", "close": 1.58, "volume": 642637.0}, {"date": "2026-06-15", "close": 1.58, "volume": 1638392.0}, {"date": "2026-06-16", "close": 1.38, "volume": 2946927.0}, {"date": "2026-06-17", "close": 1.45, "volume": 1294432.0}, {"date": "2026-06-18", "close": 1.53, "volume": 5048971.0}, {"date": "2026-06-22", "close": 1.63, "volume": 958625.0}, {"date": "2026-06-23", "close": 1.76, "volume": 1015691.0}, {"date": "2026-06-24", "close": 1.79, "volume": 932657.0}, {"date": "2026-06-25", "close": 1.79, "volume": 936798.0}, {"date": "2026-06-26", "close": 2.04, "volume": 14472420.0}, {"date": "2026-06-29", "close": 2.2, "volume": 2189501.0}, {"date": "2026-06-30", "close": 2.07, "volume": 1014560.0}, {"date": "2026-07-01", "close": 2.06, "volume": 1230987.0}, {"date": "2026-07-02", "close": 2.07, "volume": 1067437.0}, {"date": "2026-07-06", "close": 2.19, "volume": 1386799.0}, {"date": "2026-07-07", "close": 2.36, "volume": 1816667.0}, {"date": "2026-07-08", "close": 2.33, "volume": 1760444.0}, {"date": "2026-07-09", "close": 2.06, "volume": 776526.0}, {"date": "2026-07-10", "close": 2.125, "volume": 781671.0}, {"date": "2026-07-13", "close": 1.97, "volume": 1216887.0}, {"date": "2026-07-14", "close": 2.0, "volume": 767635.0}, {"date": "2026-07-15", "close": 2.03, "volume": 669826.0}, {"date": "2026-07-16", "close": 2.07, "volume": 791879.0}, {"date": "2026-07-17", "close": 2.1, "volume": 765312.0}, {"date": "2026-07-20", "close": 1.92, "volume": 488010.0}, {"date": "2026-07-21", "close": 2.05, "volume": 729237.0}, {"date": "2026-07-22", "close": 2.02, "volume": 580322.0}, {"date": "2026-07-23", "close": 2.02, "volume": 428201.0}, {"date": "2026-07-24", "close": 2.03, "volume": 1011372.0}, {"date": "2026-07-27", "close": 2.02, "volume": 364713.0}, {"date": "2026-07-28", "close": 1.99, "volume": 328438.0}, {"date": "2026-07-29", "close": 1.945, "volume": 444802.0}, {"date": "2026-07-30", "close": 1.95, "volume": 424565.0}, {"date": "2026-07-31", "close": 1.94, "volume": 703611.0}, {"date": "2026-08-03", "close": 1.93, "volume": 564501.0}, {"date": "2026-08-04", "close": 1.97, "volume": 472946.0}, {"date": "2026-08-05", "close": 1.92, "volume": 594157.0}, {"date": "2026-08-06", "close": 2.11, "volume": 580906.0}, {"date": "2026-08-07", "close": 2.1, "volume": 8493579.0}], "refreshing": true}