{"ticker": "ALZN", "overview": {"cik": "1677077", "ticker": "ALZN", "name": "Alzamend Neuro, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011121", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011111", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011110", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0001214659-26-011083", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-21", "title": "IPO registration", "accession": "0001214659-26-010726", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010677", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010676", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009596", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009595", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009594", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009591", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009590", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009589", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009588", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009587", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009586", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009585", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001214659-26-009469", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-22", "title": "Annual report", "accession": "0001214659-26-008832", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001214659-26-008772", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001214659-26-004806", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-004742", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001214659-26-003620", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-11", "title": "Quarterly report", "accession": "0001214659-26-003166", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-06", "title": "Prospectus", "accession": "0001214659-26-002941", "price_sensitive": false}]}, "description": "Alzamend Neuro, Inc. trades as ALZN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 135 insider filings for the company, from July 2021 to August 2026. Across those, 6 insiders disclosed 81 open-market purchases totalling $8.02M against 18 sales totalling $2.34M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 81, "buy_sum": 8023583.9973, "sell_n": 18, "sell_sum": 2343590.8461, "net": 5679993.1512, "insiders": 6, "first_date": "2021-07-27", "last_date": "2026-08-26"}, "metrics": {"ticker": "ALZN", "has_prices": true, "as_of": "2026-08-28", "last": 1.66, "prev_close": 1.665, "change": -0.0050000000000001155, "change_pct": -0.0030030030030030724, "session_volume": 242129.0, "vwap_5": 1.629129604144499, "vwap_20": 1.5715866026581493, "vwap_60": 1.2739967603686964, "vwap_250": 1.7309912841027069, "high_52w": 2.55, "low_52w": 0.8575, "avg_volume_20": 106194.2, "sessions": 400, "market_cap": {"value": 7953931.5, "shares": 4791525.0, "as_of": "2026-07-22", "form": "10-K", "stale": false}}, "trades": [{"id": "0001214659-26-011121", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3116.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $3K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011121/0001214659-26-011121-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0001214659-26-010677", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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 ALZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149572/000121465926010677/0001214659-26-010677-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001214659-26-009596", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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 ALZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926009596/0001214659-26-009596-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001214659-26-009594", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "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 ALZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926009594/0001214659-26-009594-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001214659-26-011110", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110965.0236, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $111K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011110/0001214659-26-011110-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291888}, {"id": "0001214659-26-011111", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110965.0236, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $111K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011111/0001214659-26-011111-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291888}, {"id": "0001214659-26-004742", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108897.4236, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $109K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926004742/0001214659-26-004742-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291888}, {"id": "0001214659-25-018631", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3825.0915, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $4K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925018631/0001214659-25-018631-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453168}, {"id": "0001214659-25-018437", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7058.627399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $7K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925018437/0001214659-25-018437-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458928}, {"id": "0001214659-25-015288", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Lynne Fahey McGrath", "who_key": "McGrath Lynne Fahey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $68 of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925015288/0001214659-25-015288-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 541008}, {"id": "0001214659-25-014861", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 294548.4042, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $295K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014861/0001214659-25-014861-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561168}, {"id": "0001214659-25-014752", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 344222.0061, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $344K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014752/0001214659-25-014752-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 564048}, {"id": "0001214659-25-014629", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 296789.4178, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $297K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014629/0001214659-25-014629-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569808}, {"id": "0001214659-25-014420", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 184155.6214, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $184K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014420/0001214659-25-014420-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574128}, {"id": "0001214659-25-014210", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 226923.48940000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $227K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014210/0001214659-25-014210-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581328}, {"id": "0001214659-25-014056", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 180855.6365, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $181K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014056/0001214659-25-014056-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589968}, {"id": "0001214659-25-013976", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56696.4245, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $57K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925013976/0001214659-25-013976-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591408}, {"id": "0001214659-25-011356", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 295531.7778, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $296K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925011356/0001214659-25-011356-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661968}, {"id": "0001214659-25-011043", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 128169.3271, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $128K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925011043/0001214659-25-011043-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666288}, {"id": "0001214659-25-010933", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 203820.77610000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $204K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925010933/0001214659-25-010933-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 672048}, {"id": "0001214659-25-007625", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6196.3463, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $6K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925007625/0001214659-25-007625-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777168}, {"id": "0001214659-25-004857", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3285.3236, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $3K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004857/0001214659-25-004857-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844848}, {"id": "0001214659-25-004643", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "David J. Katzoff", "who_key": "Katzoff David J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5048.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004643/0001214659-25-004643-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 852048}, {"id": "0001214659-25-004752", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2968.91, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004752/0001214659-25-004752-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 852048}, {"id": "0001214659-25-004592", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4891.5, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004592/0001214659-25-004592-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853488}, {"id": "0001214659-25-004521", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4810.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004521/0001214659-25-004521-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856368}, {"id": "0001214659-25-004545", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4851.5, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004545/0001214659-25-004545-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856368}, {"id": "0001214659-25-004400", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68.42, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004400/0001214659-25-004400-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 865008}, {"id": "0001214659-24-014768", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206.25, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924014768/0001214659-24-014768-index.htm", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178928}, {"id": "0001214659-24-013576", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93.42, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924013576/0001214659-24-013576-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187568}], "recent_buys": [{"id": "0001214659-26-004742", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108897.4236, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $109K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926004742/0001214659-26-004742-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291888}, {"id": "0001214659-26-011111", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110965.0236, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $111K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011111/0001214659-26-011111-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291888}, {"id": "0001214659-26-011110", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110965.0236, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $111K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011110/0001214659-26-011110-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291888}, {"id": "0001214659-25-004857", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3285.3236, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $3K of ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004857/0001214659-25-004857-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844848}, {"id": "0001214659-25-004752", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2968.91, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004752/0001214659-25-004752-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 852048}, {"id": "0001214659-25-004643", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "David J. Katzoff", "who_key": "Katzoff David J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5048.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004643/0001214659-25-004643-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 852048}, {"id": "0001214659-25-004592", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4891.5, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004592/0001214659-25-004592-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853488}, {"id": "0001214659-25-004545", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4851.5, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004545/0001214659-25-004545-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856368}, {"id": "0001214659-25-004521", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4810.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004521/0001214659-25-004521-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856368}, {"id": "0001214659-25-004400", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68.42, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004400/0001214659-25-004400-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 865008}, {"id": "0001214659-24-014768", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206.25, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924014768/0001214659-24-014768-index.htm", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178928}, {"id": "0001214659-24-013576", "src": "INSIDERS", "ticker": "ALZN", "cik": "1677077", "company": "Alzamend Neuro, Inc.", "company_raw": "Alzamend Neuro, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93.42, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ALZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924013576/0001214659-24-013576-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187568}], "institutional": [], "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": "Alzamend Neuro, Inc. - Common Stock", "new_value": "Alzamend Neuro, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001677077", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001677077", "applied": 1, "detected_at": "2026-09-10T03:15:04.323342"}]}, "key_people": [{"who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7949418.6737, "sold": 2224850.5187, "net": 5724568.155, "trades": 85, "top_score": 61.4, "lean": "buying", "history": [{"action": "SELL", "amount": 3116.2000000000003, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011121/0001214659-26-011121-index.htm"}, {"action": "BUY", "amount": 110965.0236, "date": "2026-04-14", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011110/0001214659-26-011110-index.htm"}, {"action": "BUY", "amount": 110965.0236, "date": "2026-04-14", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011111/0001214659-26-011111-index.htm"}, {"action": "BUY", "amount": 108897.4236, "date": "2026-04-14", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926004742/0001214659-26-004742-index.htm"}, {"action": "SELL", "amount": 3825.0915, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925018631/0001214659-25-018631-index.htm"}, {"action": "SELL", "amount": 294548.4042, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014861/0001214659-25-014861-index.htm"}, {"action": "SELL", "amount": 344222.0061, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014752/0001214659-25-014752-index.htm"}, {"action": "SELL", "amount": 296789.4178, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014629/0001214659-25-014629-index.htm"}, {"action": "SELL", "amount": 184155.6214, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014420/0001214659-25-014420-index.htm"}, {"action": "SELL", "amount": 226923.48940000002, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014210/0001214659-25-014210-index.htm"}, {"action": "SELL", "amount": 180855.6365, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925014056/0001214659-25-014056-index.htm"}, {"action": "SELL", "amount": 56696.4245, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925013976/0001214659-25-013976-index.htm"}, {"action": "SELL", "amount": 295531.7778, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925011356/0001214659-25-011356-index.htm"}, {"action": "SELL", "amount": 128169.3271, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925011043/0001214659-25-011043-index.htm"}, {"action": "SELL", "amount": 203820.77610000002, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925010933/0001214659-25-010933-index.htm"}, {"action": "SELL", "amount": 6196.3463, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925007625/0001214659-25-007625-index.htm"}, {"action": "BUY", "amount": 2968.91, "date": "2025-03-21", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004752/0001214659-25-004752-index.htm"}, {"action": "BUY", "amount": 4810.0, "date": "2025-03-18", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004521/0001214659-25-004521-index.htm"}, {"action": "BUY", "amount": 68.42, "date": "2025-03-12", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004400/0001214659-25-004400-index.htm"}, {"action": "BUY", "amount": 206.25, "date": "2024-08-06", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924014768/0001214659-24-014768-index.htm"}, {"action": "BUY", "amount": 93.42, "date": "2024-07-31", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924013576/0001214659-24-013576-index.htm"}, {"action": "BUY", "amount": 688.2, "date": "2024-04-19", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924007439/0001214659-24-007439-index.htm"}, {"action": "BUY", "amount": 304.24060000000003, "date": "2024-04-01", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924006037/0001214659-24-006037-index.htm"}, {"action": "BUY", "amount": 5092.5, "date": "2024-01-05", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924000495/0001214659-24-000495-index.htm"}, {"action": "BUY", "amount": 2127.0, "date": "2024-01-05", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465924005796/0001214659-24-005796-index.htm"}], "latest": {"action": "SELL", "amount": 3116.2000000000003, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465926011121/0001214659-26-011121-index.htm"}}, {"who": "Mark Gustafson", "who_key": "GUSTAFSON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 81288.0, "net": -81288.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24202.0, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465922004803/0001214659-22-004803-index.htm"}, {"action": "SELL", "amount": 57086.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465921013288/0001214659-21-013288-index.htm"}], "latest": {"action": "SELL", "amount": 24202.0, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465922004803/0001214659-22-004803-index.htm"}}, {"who": "Lynne Fahey McGrath", "who_key": "McGrath Lynne Fahey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4350.0, "sold": 30393.700000000004, "net": -26043.700000000004, "trades": 3, "top_score": 23.7, "lean": "selling", "history": [{"action": "SELL", "amount": 68.7, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925015288/0001214659-25-015288-index.htm"}, {"action": "BUY", "amount": 4350.0, "date": "2023-03-22", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465923004146/0001214659-23-004146-index.htm"}, {"action": "SELL", "amount": 30325.000000000004, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465922004992/0001214659-22-004992-index.htm"}], "latest": {"action": "SELL", "amount": 68.7, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925015288/0001214659-25-015288-index.htm"}}, {"who": "Stephan Jackman", "who_key": "Jackman Stephan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 30412.7, "sold": 0, "net": 30412.7, "trades": 2, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19998.5, "date": "2023-04-28", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465923006373/0001214659-23-006373-index.htm"}, {"action": "BUY", "amount": 10414.2, "date": "2022-09-19", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465922011325/0001214659-22-011325-index.htm"}], "latest": {"action": "BUY", "amount": 19998.5, "date": "2023-04-28", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465923006373/0001214659-23-006373-index.htm"}}, {"who": "David J. Katzoff", "who_key": "Katzoff David J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 26374.3, "sold": 0, "net": 26374.3, "trades": 3, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5048.0, "date": "2025-03-21", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004643/0001214659-25-004643-index.htm"}, {"action": "BUY", "amount": 10234.3, "date": "2023-09-26", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000186431723000001/0001864317-23-000001-index.htm"}, {"action": "BUY", "amount": 11092.0, "date": "2022-09-14", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000186431722000007/0001864317-22-000007-index.htm"}], "latest": {"action": "BUY", "amount": 5048.0, "date": "2025-03-21", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004643/0001214659-25-004643-index.htm"}}, {"who": "William B. Horne", "who_key": "Horne William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13028.3236, "sold": 7058.627399999999, "net": 5969.6962, "trades": 4, "top_score": 28.7, "lean": "buying", "history": [{"action": "SELL", "amount": 7058.627399999999, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925018437/0001214659-25-018437-index.htm"}, {"action": "BUY", "amount": 3285.3236, "date": "2025-03-26", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004857/0001214659-25-004857-index.htm"}, {"action": "BUY", "amount": 4891.5, "date": "2025-03-20", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004592/0001214659-25-004592-index.htm"}, {"action": "BUY", "amount": 4851.5, "date": "2025-03-18", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925004545/0001214659-25-004545-index.htm"}], "latest": {"action": "SELL", "amount": 7058.627399999999, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677077/000121465925018437/0001214659-25-018437-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -3116.2000000000003}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011121", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011111", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011110", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0001214659-26-011083", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-21", "title": "IPO registration", "accession": "0001214659-26-010726", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010677", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010676", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009596", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009595", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009594", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009591", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009590", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009589", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009588", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009587", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009586", "price_sensitive": false}, {"form": "5", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009585", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001214659-26-009469", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-22", "title": "Annual report", "accession": "0001214659-26-008832", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001214659-26-008772", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001214659-26-004806", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-004742", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001214659-26-003620", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-11", "title": "Quarterly report", "accession": "0001214659-26-003166", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-06", "title": "Prospectus", "accession": "0001214659-26-002941", "price_sensitive": false}], "performance": {"ticker": "ALZN", "has_prices": true, "summary": {"n": 81, "avg": -0.919604407418899, "win_rate": 0.037037037037037035, "best": 0.596153846153846, "worst": -0.9997217921219674, "as_of": "2026-08-28"}, "buys": [{"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108897.4236, "date": "2026-04-14", "score": 54.5, "ref_price": 1.04, "return": 0.596153846153846}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110965.0236, "date": "2026-04-14", "score": 54.6, "ref_price": 1.04, "return": 0.596153846153846}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110965.0236, "date": "2026-04-14", "score": 54.6, "ref_price": 1.04, "return": 0.596153846153846}, {"who": "Horne William B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3285.3236, "date": "2025-03-26", "score": 24.5, "ref_price": 9.0001, "return": -0.8155576049155009}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2968.91, "date": "2025-03-21", "score": 22.7, "ref_price": 9.0901, "return": -0.8173837471534966}, {"who": "Katzoff David J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5048.0, "date": "2025-03-21", "score": 46.9, "ref_price": 9.0901, "return": -0.8173837471534966}, {"who": "Horne William B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4891.5, "date": "2025-03-20", "score": 27.7, "ref_price": 8.8048, "return": -0.8114664728330002}, {"who": "Horne William B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4851.5, "date": "2025-03-18", "score": 28.7, "ref_price": 8.4592, "return": -0.8037639493096274}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4810.0, "date": "2025-03-18", "score": 25.1, "ref_price": 8.4592, "return": -0.8037639493096274}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 68.42, "date": "2025-03-12", "score": 15.4, "ref_price": 6.0301, "return": -0.7247143496791097}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 206.25, "date": "2024-08-06", "score": 16.0, "ref_price": 20.6102, "return": -0.9194573560664137}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 93.42, "date": "2024-07-31", "score": 15.5, "ref_price": 32.1303, "return": -0.948335371907514}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 688.2, "date": "2024-04-19", "score": 17.7, "ref_price": 60.7956, "return": -0.9726953924297154}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 304.24060000000003, "date": "2024-04-01", "score": 16.4, "ref_price": 79.2008, "return": -0.979040615751356}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2127.0, "date": "2024-01-05", "score": 21.0, "ref_price": 85.5009, "return": -0.9805849996900617}, {"who": "AULT MILTON C III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5092.5, "date": "2024-01-05", "score": 24.5, "ref_price": 85.5009, "return": -0.9805849996900617}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 634.84, "date": "2023-12-26", "score": 15.4, "ref_price": 81.0818, "return": -0.9795268481952794}, {"who": "Katzoff David J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10234.3, "date": "2023-09-26", "score": 50.1, "ref_price": 257.8397, "return": -0.9935618913611829}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10704.6, "date": "2023-05-24", "score": 26.1, "ref_price": 795.1182, "return": -0.9979122600891289}, {"who": "Jackman Stephan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19998.5, "date": "2023-04-28", "score": 55.9, "ref_price": 738.8254, "return": -0.9977531904019543}, {"who": "McGrath Lynne Fahey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4350.0, "date": "2023-03-22", "score": 23.7, "ref_price": 589.9264, "return": -0.9971860896545739}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4154.6, "date": "2023-03-17", "score": 21.1, "ref_price": 539.9784, "return": -0.9969258029580443}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 597.3000000000001, "date": "2023-02-15", "score": 14.9, "ref_price": 791.2034, "return": -0.9979019301484297}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2276.89, "date": "2022-12-28", "score": 18.7, "ref_price": 715.4714, "return": -0.9976798513539465}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4049.4999999999995, "date": "2022-12-21", "score": 20.9, "ref_price": 1032.7087, "return": -0.9983925767256535}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36773.2, "date": "2022-12-19", "score": 32.3, "ref_price": 1124.235, "return": -0.9985234403839054}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1289.0, "date": "2022-11-18", "score": 16.8, "ref_price": 1687.4325, "return": -0.9990162569465741}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1129.8999999999999, "date": "2022-11-02", "score": 16.4, "ref_price": 1484.9406, "return": -0.9988821101665615}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7135.8, "date": "2022-10-31", "score": 23.4, "ref_price": 1579.4368, "return": -0.9989489924509799}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2466.8, "date": "2022-10-12", "score": 19.0, "ref_price": 1633.4347, "return": -0.9989837365399424}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1429.3, "date": "2022-10-06", "score": 17.1, "ref_price": 1903.4239, "return": -0.9991278873823114}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4152.75, "date": "2022-09-29", "score": 21.0, "ref_price": 1606.4357, "return": -0.9989666564307553}, {"who": "Jackman Stephan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10414.2, "date": "2022-09-19", "score": 37.7, "ref_price": 1795.4282, "return": -0.9990754294713651}, {"who": "Katzoff David J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11092.0, "date": "2022-09-14", "score": 43.8, "ref_price": 1538.9384, "return": -0.998921334343207}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8561.279999999999, "date": "2022-08-26", "score": 24.3, "ref_price": 1259.2296, "return": -0.9986817336568327}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4703.51, "date": "2022-08-25", "score": 21.6, "ref_price": 1269.0842, "return": -0.998691970162421}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34894.8, "date": "2022-08-22", "score": 31.2, "ref_price": 1309.4476, "return": -0.9987322898602433}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16213.5, "date": "2022-08-16", "score": 27.4, "ref_price": 1471.4411, "return": -0.9988718542658621}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14833.000000000002, "date": "2022-08-15", "score": 26.9, "ref_price": 1403.9438, "return": -0.9988176164886372}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1040.0, "date": "2022-08-12", "score": 16.2, "ref_price": 1390.4444, "return": -0.9988061370882575}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1895.6, "date": "2022-08-03", "score": 18.0, "ref_price": 1235.2006, "return": -0.9986560887357081}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4959.0, "date": "2022-07-27", "score": 21.8, "ref_price": 1181.6077, "return": -0.9985951344088227}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2081.73, "date": "2022-07-22", "score": 18.4, "ref_price": 1222.6461, "return": -0.998642289048319}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9773.0, "date": "2022-07-18", "score": 24.9, "ref_price": 1298.6481, "return": -0.9987217476389485}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8830.0, "date": "2022-06-29", "score": 24.4, "ref_price": 1188.3575, "return": -0.9986031139619179}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8841.0, "date": "2022-06-17", "score": 24.4, "ref_price": 1180.1228, "return": -0.9985933667242086}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8740.0, "date": "2022-06-15", "score": 24.4, "ref_price": 1142.0543, "return": -0.99854647891961}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8474.0, "date": "2022-06-14", "score": 24.2, "ref_price": 1139.6244, "return": -0.9985433797310762}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7576.0, "date": "2022-06-08", "score": 23.7, "ref_price": 1272.0541, "return": -0.9986950240559737}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1881.3999999999999, "date": "2022-06-07", "score": 18.0, "ref_price": 1246.6751, "return": -0.9986684582053496}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7679.2, "date": "2022-06-02", "score": 23.8, "ref_price": 1288.5235, "return": -0.9987117037446348}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20626.8, "date": "2022-05-27", "score": 28.5, "ref_price": 1271.3791, "return": -0.9986943312187528}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14306.46, "date": "2022-05-24", "score": 26.7, "ref_price": 1192.5423, "return": -0.9986080158330651}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23343.13, "date": "2022-05-17", "score": 29.2, "ref_price": 1336.3115, "return": -0.9987577746655626}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 121297.5, "date": "2022-05-12", "score": 37.7, "ref_price": 1185.5226, "return": -0.9985997736356944}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 106850.0, "date": "2022-05-05", "score": 43.6, "ref_price": 1430.9428, "return": -0.9988399256769732}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4000000.5, "date": "2022-04-26", "score": 61.4, "ref_price": 1224.401, "return": -0.998644235017776}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70335.0, "date": "2022-04-22", "score": 42.2, "ref_price": 1220.3512, "return": -0.9986397358399778}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56325.0, "date": "2022-04-11", "score": 41.1, "ref_price": 1417.4433, "return": -0.9988288773173502}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 110450.0, "date": "2022-03-18", "score": 37.1, "ref_price": 1525.439, "return": -0.9989117886719823}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25960.5, "date": "2022-02-24", "score": 29.7, "ref_price": 1592.9363, "return": -0.9989578993208956}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3487.5, "date": "2022-01-27", "score": 20.3, "ref_price": 1862.9255, "return": -0.9991089284032023}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6449.5, "date": "2022-01-24", "score": 23.0, "ref_price": 2038.4185, "return": -0.999185643183674}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11619.3, "date": "2022-01-18", "score": 25.7, "ref_price": 2186.9125, "return": -0.9992409389950444}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5368.200000000001, "date": "2022-01-14", "score": 22.2, "ref_price": 2416.4033, "return": -0.9993130285826046}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5775.0, "date": "2022-01-07", "score": 22.5, "ref_price": 2591.8963, "return": -0.999359542277984}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3958.6, "date": "2022-01-05", "score": 20.8, "ref_price": 2686.3925, "return": -0.9993820709371397}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15289.6, "date": "2021-12-31", "score": 27.1, "ref_price": 2564.8974, "return": -0.9993528006227462}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3377.3012, "date": "2021-12-23", "score": 20.2, "ref_price": 2902.3839, "return": -0.9994280563642873}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 84968.7, "date": "2021-12-20", "score": 35.8, "ref_price": 2834.8866, "return": -0.9994144386586752}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45782.2411, "date": "2021-12-01", "score": 32.6, "ref_price": 2632.3947, "return": -0.9993693954785733}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37813.69, "date": "2021-11-23", "score": 31.6, "ref_price": 2895.6342, "return": -0.9994267231682787}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 373114.0, "date": "2021-11-08", "score": 43.7, "ref_price": 3523.3591, "return": -0.9995288586962369}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13492.0, "date": "2021-09-14", "score": 26.4, "ref_price": 3590.8564, "return": -0.9995377147356826}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17430.0, "date": "2021-08-27", "score": 27.7, "ref_price": 3901.3439, "return": -0.9995745055953668}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13170.0, "date": "2021-08-17", "score": 26.3, "ref_price": 4454.8218, "return": -0.9996273700555205}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59378.659999999996, "date": "2021-08-13", "score": 33.9, "ref_price": 4697.8121, "return": -0.9996466440196704}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22714.58, "date": "2021-08-10", "score": 29.0, "ref_price": 5494.2802, "return": -0.9996978676114844}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6360.450000000001, "date": "2021-08-05", "score": 22.9, "ref_price": 5696.7721, "return": -0.9997086069144314}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2031862.95, "date": "2021-08-03", "score": 55.9, "ref_price": 5804.7678, "return": -0.9997140281821437}, {"who": "AULT MILTON C III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63553.6, "date": "2021-07-27", "score": 34.2, "ref_price": 5966.7613, "return": -0.9997217921219674}]}, "price_series": [{"date": "2021-06-16", "close": 13971.9411, "volume": 920.0}, {"date": "2021-06-17", "close": 13620.9551, "volume": 392.0}, {"date": "2021-06-18", "close": 12190.0124, "volume": 292.0}, {"date": "2021-06-21", "close": 10961.5615, "volume": 298.0}, {"date": "2021-06-22", "close": 11339.5464, "volume": 782.0}, {"date": "2021-06-23", "close": 12068.5172, "volume": 1133.0}, {"date": "2021-06-24", "close": 11150.554, "volume": 334.0}, {"date": "2021-06-25", "close": 11609.5356, "volume": 826.0}, {"date": "2021-06-28", "close": 12959.4816, "volume": 3996.0}, {"date": "2021-06-29", "close": 14930.4028, "volume": 4376.0}, {"date": "2021-06-30", "close": 11798.528, "volume": 10012.0}, {"date": "2021-07-01", "close": 10367.5853, "volume": 2032.0}, {"date": "2021-07-02", "close": 9827.6069, "volume": 827.0}, {"date": "2021-07-06", "close": 9409.1236, "volume": 625.0}, {"date": "2021-07-07", "close": 8774.649, "volume": 1250.0}, {"date": "2021-07-08", "close": 8477.6609, "volume": 709.0}, {"date": "2021-07-09", "close": 8275.169, "volume": 913.0}, {"date": "2021-07-12", "close": 8248.1701, "volume": 322.0}, {"date": "2021-07-13", "close": 8369.6652, "volume": 1007.0}, {"date": "2021-07-14", "close": 8653.1539, "volume": 1956.0}, {"date": "2021-07-15", "close": 9422.6231, "volume": 2884.0}, {"date": "2021-07-16", "close": 8329.1668, "volume": 1778.0}, {"date": "2021-07-19", "close": 7114.2154, "volume": 1473.0}, {"date": "2021-07-20", "close": 7087.2165, "volume": 736.0}, {"date": "2021-07-21", "close": 7465.2014, "volume": 1157.0}, {"date": "2021-07-22", "close": 7748.69, "volume": 3364.0}, {"date": "2021-07-23", "close": 7735.1906, "volume": 20879.0}, {"date": "2021-07-26", "close": 6628.2349, "volume": 1666.0}, {"date": "2021-07-27", "close": 5966.7613, "volume": 1130.0}, {"date": "2021-07-28", "close": 7046.7181, "volume": 8126.0}, {"date": "2021-07-29", "close": 6290.7484, "volume": 1791.0}, {"date": "2021-07-30", "close": 5973.511, "volume": 848.0}, {"date": "2021-08-02", "close": 6034.2586, "volume": 1043.0}, {"date": "2021-08-03", "close": 5804.7678, "volume": 674.0}, {"date": "2021-08-04", "close": 5872.2651, "volume": 814.0}, {"date": "2021-08-05", "close": 5696.7721, "volume": 426.0}, {"date": "2021-08-06", "close": 5615.7754, "volume": 620.0}, {"date": "2021-08-09", "close": 5453.7818, "volume": 321.0}, {"date": "2021-08-10", "close": 5494.2802, "volume": 796.0}, {"date": "2021-08-11", "close": 5494.2802, "volume": 333.0}, {"date": "2021-08-12", "close": 5170.2932, "volume": 477.0}, {"date": "2021-08-13", "close": 4697.8121, "volume": 580.0}, {"date": "2021-08-16", "close": 4724.811, "volume": 276.0}, {"date": "2021-08-17", "close": 4454.8218, "volume": 597.0}, {"date": "2021-08-18", "close": 4454.8218, "volume": 333.0}, {"date": "2021-08-19", "close": 4508.8196, "volume": 573.0}, {"date": "2021-08-20", "close": 4373.825, "volume": 686.0}, {"date": "2021-08-23", "close": 4441.3223, "volume": 492.0}, {"date": "2021-08-24", "close": 4441.3223, "volume": 575.0}, {"date": "2021-08-25", "close": 4076.8369, "volume": 1695.0}, {"date": "2021-08-26", "close": 4063.3375, "volume": 420.0}, {"date": "2021-08-27", "close": 3901.3439, "volume": 702.0}, {"date": "2021-08-30", "close": 4157.8337, "volume": 2311.0}, {"date": "2021-08-31", "close": 4130.8348, "volume": 1077.0}, {"date": "2021-09-01", "close": 4279.3288, "volume": 987.0}, {"date": "2021-09-02", "close": 4522.3191, "volume": 1532.0}, {"date": "2021-09-03", "close": 4225.331, "volume": 989.0}, {"date": "2021-09-07", "close": 4117.3353, "volume": 910.0}, {"date": "2021-09-08", "close": 4036.3385, "volume": 559.0}, {"date": "2021-09-09", "close": 4036.3385, "volume": 387.0}, {"date": "2021-09-10", "close": 3982.3407, "volume": 1716.0}, {"date": "2021-09-13", "close": 3752.8499, "volume": 918.0}, {"date": "2021-09-14", "close": 3590.8564, "volume": 961.0}, {"date": "2021-09-15", "close": 3550.358, "volume": 756.0}, {"date": "2021-09-16", "close": 3604.3558, "volume": 1864.0}, {"date": "2021-09-17", "close": 3509.8596, "volume": 431.0}, {"date": "2021-09-20", "close": 3199.372, "volume": 721.0}, {"date": "2021-09-21", "close": 3158.8736, "volume": 788.0}, {"date": "2021-09-22", "close": 3185.8726, "volume": 999.0}, {"date": "2021-09-23", "close": 3550.358, "volume": 1112.0}, {"date": "2021-09-24", "close": 3239.8704, "volume": 494.0}, {"date": "2021-09-27", "close": 3347.8661, "volume": 934.0}, {"date": "2021-09-28", "close": 3280.3688, "volume": 409.0}, {"date": "2021-09-29", "close": 3077.8769, "volume": 429.0}, {"date": "2021-09-30", "close": 4157.8337, "volume": 43641.0}, {"date": "2021-10-01", "close": 3887.8445, "volume": 3980.0}, {"date": "2021-10-04", "close": 3982.3407, "volume": 1640.0}, {"date": "2021-10-05", "close": 3563.8574, "volume": 1738.0}, {"date": "2021-10-06", "close": 3536.8585, "volume": 1577.0}, {"date": "2021-10-07", "close": 3577.3569, "volume": 1626.0}, {"date": "2021-10-08", "close": 3442.3623, "volume": 568.0}, {"date": "2021-10-11", "close": 3347.8661, "volume": 405.0}, {"date": "2021-10-12", "close": 3334.3666, "volume": 330.0}, {"date": "2021-10-13", "close": 3334.3666, "volume": 314.0}, {"date": "2021-10-14", "close": 3266.8693, "volume": 353.0}, {"date": "2021-10-15", "close": 3226.3709, "volume": 434.0}, {"date": "2021-10-18", "close": 3050.878, "volume": 907.0}, {"date": "2021-10-19", "close": 3064.3774, "volume": 866.0}, {"date": "2021-10-20", "close": 3091.3763, "volume": 525.0}, {"date": "2021-10-21", "close": 2942.8823, "volume": 845.0}, {"date": "2021-10-22", "close": 2848.3861, "volume": 1018.0}, {"date": "2021-10-25", "close": 2969.8812, "volume": 1282.0}, {"date": "2021-10-26", "close": 2875.385, "volume": 706.0}, {"date": "2021-10-27", "close": 2753.8898, "volume": 457.0}, {"date": "2021-10-28", "close": 2821.3871, "volume": 361.0}, {"date": "2021-10-29", "close": 2888.8844, "volume": 492.0}, {"date": "2021-11-01", "close": 2875.385, "volume": 648.0}, {"date": "2021-11-02", "close": 2996.8801, "volume": 4310.0}, {"date": "2021-11-03", "close": 2942.8823, "volume": 1091.0}, {"date": "2021-11-04", "close": 3091.3763, "volume": 5315.0}, {"date": "2021-11-05", "close": 3887.8445, "volume": 113469.0}, {"date": "2021-11-08", "close": 3523.3591, "volume": 13027.0}, {"date": "2021-11-09", "close": 3563.8574, "volume": 5561.0}, {"date": "2021-11-10", "close": 2902.3839, "volume": 7943.0}, {"date": "2021-11-11", "close": 3239.8704, "volume": 3537.0}, {"date": "2021-11-12", "close": 3158.8736, "volume": 1873.0}, {"date": "2021-11-15", "close": 3091.3763, "volume": 1584.0}, {"date": "2021-11-16", "close": 3064.3774, "volume": 1273.0}, {"date": "2021-11-17", "close": 2969.8812, "volume": 1232.0}, {"date": "2021-11-18", "close": 2875.385, "volume": 1647.0}, {"date": "2021-11-19", "close": 2929.3828, "volume": 952.0}, {"date": "2021-11-22", "close": 2564.8974, "volume": 2507.0}, {"date": "2021-11-23", "close": 2895.6342, "volume": 5005.0}, {"date": "2021-11-24", "close": 3199.372, "volume": 2908.0}, {"date": "2021-11-26", "close": 3064.3774, "volume": 823.0}, {"date": "2021-11-29", "close": 2996.8801, "volume": 1044.0}, {"date": "2021-11-30", "close": 2888.8844, "volume": 2241.0}, {"date": "2021-12-01", "close": 2632.3947, "volume": 1543.0}, {"date": "2021-12-02", "close": 2726.8909, "volume": 1118.0}, {"date": "2021-12-03", "close": 2672.8931, "volume": 1104.0}, {"date": "2021-12-06", "close": 2672.8931, "volume": 643.0}, {"date": "2021-12-07", "close": 2888.8844, "volume": 1749.0}, {"date": "2021-12-08", "close": 2996.8801, "volume": 847.0}, {"date": "2021-12-09", "close": 3077.8769, "volume": 904.0}, {"date": "2021-12-10", "close": 2969.8812, "volume": 575.0}, {"date": "2021-12-13", "close": 3239.8704, "volume": 2544.0}, {"date": "2021-12-14", "close": 4157.8337, "volume": 42277.0}, {"date": "2021-12-15", "close": 3496.3601, "volume": 7447.0}, {"date": "2021-12-16", "close": 3415.3634, "volume": 2253.0}, {"date": "2021-12-17", "close": 3307.3677, "volume": 21536.0}, {"date": "2021-12-20", "close": 2834.8866, "volume": 3865.0}, {"date": "2021-12-21", "close": 2942.8823, "volume": 2193.0}, {"date": "2021-12-22", "close": 2875.385, "volume": 1914.0}, {"date": "2021-12-23", "close": 2902.3839, "volume": 1489.0}, {"date": "2021-12-27", "close": 2875.385, "volume": 1185.0}, {"date": "2021-12-28", "close": 2942.8823, "volume": 1167.0}, {"date": "2021-12-29", "close": 2618.8952, "volume": 1824.0}, {"date": "2021-12-30", "close": 2645.8942, "volume": 1207.0}, {"date": "2021-12-31", "close": 2564.8974, "volume": 1062.0}, {"date": "2022-01-03", "close": 2713.3915, "volume": 1024.0}, {"date": "2022-01-04", "close": 3010.3796, "volume": 15598.0}, {"date": "2022-01-05", "close": 2686.3925, "volume": 3092.0}, {"date": "2022-01-06", "close": 2659.3936, "volume": 1511.0}, {"date": "2022-01-07", "close": 2591.8963, "volume": 1151.0}, {"date": "2022-01-10", "close": 2510.8996, "volume": 1702.0}, {"date": "2022-01-11", "close": 2564.8974, "volume": 880.0}, {"date": "2022-01-12", "close": 2483.9006, "volume": 863.0}, {"date": "2022-01-13", "close": 2483.9006, "volume": 3125.0}, {"date": "2022-01-14", "close": 2416.4033, "volume": 1122.0}, {"date": "2022-01-18", "close": 2186.9125, "volume": 1172.0}, {"date": "2022-01-19", "close": 2186.9125, "volume": 907.0}, {"date": "2022-01-20", "close": 2240.9104, "volume": 1112.0}, {"date": "2022-01-21", "close": 2051.9179, "volume": 1374.0}, {"date": "2022-01-24", "close": 2038.4185, "volume": 2000.0}, {"date": "2022-01-25", "close": 1984.4206, "volume": 440.0}, {"date": "2022-01-26", "close": 1970.9212, "volume": 1122.0}, {"date": "2022-01-27", "close": 1862.9255, "volume": 472.0}, {"date": "2022-01-28", "close": 1943.9222, "volume": 391.0}, {"date": "2022-01-31", "close": 2065.4174, "volume": 626.0}, {"date": "2022-02-01", "close": 2105.9158, "volume": 231.0}, {"date": "2022-02-02", "close": 2038.4185, "volume": 429.0}, {"date": "2022-02-03", "close": 1957.4217, "volume": 354.0}, {"date": "2022-02-04", "close": 1835.9266, "volume": 744.0}, {"date": "2022-02-07", "close": 1930.4228, "volume": 620.0}, {"date": "2022-02-08", "close": 1876.4249, "volume": 389.0}, {"date": "2022-02-09", "close": 1876.4249, "volume": 635.0}, {"date": "2022-02-10", "close": 1916.9233, "volume": 985.0}, {"date": "2022-02-11", "close": 1889.9244, "volume": 542.0}, {"date": "2022-02-14", "close": 1808.9276, "volume": 236.0}, {"date": "2022-02-15", "close": 1862.9255, "volume": 247.0}, {"date": "2022-02-16", "close": 1876.4249, "volume": 311.0}, {"date": "2022-02-17", "close": 1795.4282, "volume": 254.0}, {"date": "2022-02-18", "close": 1727.9309, "volume": 375.0}, {"date": "2022-02-22", "close": 1592.9363, "volume": 1048.0}, {"date": "2022-02-23", "close": 1606.4357, "volume": 342.0}, {"date": "2022-02-24", "close": 1592.9363, "volume": 705.0}, {"date": "2022-02-25", "close": 1552.4379, "volume": 250.0}, {"date": "2022-02-28", "close": 1592.9363, "volume": 321.0}, {"date": "2022-03-01", "close": 1673.933, "volume": 589.0}, {"date": "2022-03-02", "close": 1606.4357, "volume": 454.0}, {"date": "2022-03-03", "close": 1619.9352, "volume": 315.0}, {"date": "2022-03-04", "close": 1552.4379, "volume": 248.0}, {"date": "2022-03-07", "close": 1417.4433, "volume": 663.0}, {"date": "2022-03-08", "close": 1417.4433, "volume": 581.0}, {"date": "2022-03-09", "close": 1498.4401, "volume": 331.0}, {"date": "2022-03-10", "close": 1444.4422, "volume": 248.0}, {"date": "2022-03-11", "close": 1295.9482, "volume": 691.0}, {"date": "2022-03-14", "close": 1284.3386, "volume": 286.0}, {"date": "2022-03-15", "close": 1228.5859, "volume": 305.0}, {"date": "2022-03-16", "close": 1337.5265, "volume": 578.0}, {"date": "2022-03-17", "close": 1390.4444, "volume": 1425.0}, {"date": "2022-03-18", "close": 1525.439, "volume": 892.0}, {"date": "2022-03-21", "close": 1498.4401, "volume": 1012.0}, {"date": "2022-03-22", "close": 1795.4282, "volume": 10837.0}, {"date": "2022-03-23", "close": 1822.4271, "volume": 2232.0}, {"date": "2022-03-24", "close": 1673.933, "volume": 1259.0}, {"date": "2022-03-25", "close": 1660.4336, "volume": 699.0}, {"date": "2022-03-28", "close": 1646.9341, "volume": 1235.0}, {"date": "2022-03-29", "close": 1714.4314, "volume": 1590.0}, {"date": "2022-03-30", "close": 1579.4368, "volume": 942.0}, {"date": "2022-03-31", "close": 1660.4336, "volume": 1892.0}, {"date": "2022-04-01", "close": 1565.9374, "volume": 592.0}, {"date": "2022-04-04", "close": 1619.9352, "volume": 390.0}, {"date": "2022-04-05", "close": 1498.4401, "volume": 594.0}, {"date": "2022-04-06", "close": 1471.4411, "volume": 717.0}, {"date": "2022-04-07", "close": 1417.4433, "volume": 410.0}, {"date": "2022-04-08", "close": 1511.9395, "volume": 913.0}, {"date": "2022-04-11", "close": 1417.4433, "volume": 531.0}, {"date": "2022-04-12", "close": 1376.9449, "volume": 1574.0}, {"date": "2022-04-13", "close": 1484.9406, "volume": 4611.0}, {"date": "2022-04-14", "close": 1403.9438, "volume": 895.0}, {"date": "2022-04-18", "close": 1329.6968, "volume": 863.0}, {"date": "2022-04-19", "close": 1348.731, "volume": 393.0}, {"date": "2022-04-20", "close": 1317.5473, "volume": 476.0}, {"date": "2022-04-21", "close": 1262.1995, "volume": 469.0}, {"date": "2022-04-22", "close": 1220.3512, "volume": 413.0}, {"date": "2022-04-25", "close": 1295.0032, "volume": 332.0}, {"date": "2022-04-26", "close": 1224.401, "volume": 300.0}, {"date": "2022-04-27", "close": 1242.0853, "volume": 333.0}, {"date": "2022-04-28", "close": 1227.2359, "volume": 2947.0}, {"date": "2022-04-29", "close": 1376.9449, "volume": 2561.0}, {"date": "2022-05-02", "close": 1376.9449, "volume": 668.0}, {"date": "2022-05-03", "close": 1511.9395, "volume": 897.0}, {"date": "2022-05-04", "close": 1471.4411, "volume": 645.0}, {"date": "2022-05-05", "close": 1430.9428, "volume": 601.0}, {"date": "2022-05-06", "close": 1334.5566, "volume": 515.0}, {"date": "2022-05-09", "close": 1231.0158, "volume": 456.0}, {"date": "2022-05-10", "close": 1313.2275, "volume": 420.0}, {"date": "2022-05-11", "close": 1207.7967, "volume": 334.0}, {"date": "2022-05-12", "close": 1185.5226, "volume": 478.0}, {"date": "2022-05-13", "close": 1265.4394, "volume": 958.0}, {"date": "2022-05-16", "close": 1246.0002, "volume": 338.0}, {"date": "2022-05-17", "close": 1336.3115, "volume": 315.0}, {"date": "2022-05-18", "close": 1254.2348, "volume": 226.0}, {"date": "2022-05-19", "close": 1228.9908, "volume": 116.0}, {"date": "2022-05-20", "close": 1235.2006, "volume": 279.0}, {"date": "2022-05-23", "close": 1253.5599, "volume": 551.0}, {"date": "2022-05-24", "close": 1192.5423, "volume": 284.0}, {"date": "2022-05-25", "close": 1228.4509, "volume": 251.0}, {"date": "2022-05-26", "close": 1231.1508, "volume": 241.0}, {"date": "2022-05-27", "close": 1271.3791, "volume": 476.0}, {"date": "2022-05-31", "close": 1270.9742, "volume": 710.0}, {"date": "2022-06-01", "close": 1255.4498, "volume": 151.0}, {"date": "2022-06-02", "close": 1288.5235, "volume": 124.0}, {"date": "2022-06-03", "close": 1316.1973, "volume": 208.0}, {"date": "2022-06-06", "close": 1231.8257, "volume": 477.0}, {"date": "2022-06-07", "close": 1246.6751, "volume": 152.0}, {"date": "2022-06-08", "close": 1272.0541, "volume": 222.0}, {"date": "2022-06-09", "close": 1247.6201, "volume": 174.0}, {"date": "2022-06-10", "close": 1253.6935, "volume": 360.0}, {"date": "2022-06-13", "close": 1161.0886, "volume": 228.0}, {"date": "2022-06-14", "close": 1139.6244, "volume": 139.0}, {"date": "2022-06-15", "close": 1142.0543, "volume": 219.0}, {"date": "2022-06-16", "close": 1106.9557, "volume": 208.0}, {"date": "2022-06-17", "close": 1180.1228, "volume": 261.0}, {"date": "2022-06-21", "close": 1201.4519, "volume": 142.0}, {"date": "2022-06-22", "close": 1248.0251, "volume": 155.0}, {"date": "2022-06-23", "close": 1261.6595, "volume": 126.0}, {"date": "2022-06-24", "close": 1277.4539, "volume": 133.0}, {"date": "2022-06-27", "close": 1251.8049, "volume": 132.0}, {"date": "2022-06-28", "close": 1214.9514, "volume": 65.0}, {"date": "2022-06-29", "close": 1188.3575, "volume": 140.0}, {"date": "2022-06-30", "close": 1166.8933, "volume": 283.0}, {"date": "2022-07-01", "close": 1181.7427, "volume": 87.0}, {"date": "2022-07-05", "close": 1264.7644, "volume": 153.0}, {"date": "2022-07-06", "close": 1244.3802, "volume": 115.0}, {"date": "2022-07-07", "close": 1322.2708, "volume": 442.0}, {"date": "2022-07-08", "close": 1323.4884, "volume": 163.0}, {"date": "2022-07-11", "close": 1282.4487, "volume": 123.0}, {"date": "2022-07-12", "close": 1274.889, "volume": 94.0}, {"date": "2022-07-13", "close": 1276.6439, "volume": 47.0}, {"date": "2022-07-14", "close": 1264.0894, "volume": 49.0}, {"date": "2022-07-15", "close": 1255.4498, "volume": 92.0}, {"date": "2022-07-18", "close": 1298.6481, "volume": 645.0}, {"date": "2022-07-19", "close": 1255.4498, "volume": 178.0}, {"date": "2022-07-20", "close": 1280.8288, "volume": 171.0}, {"date": "2022-07-21", "close": 1283.3221, "volume": 166.0}, {"date": "2022-07-22", "close": 1222.6461, "volume": 206.0}, {"date": "2022-07-25", "close": 1196.0522, "volume": 97.0}, {"date": "2022-07-26", "close": 1207.9317, "volume": 104.0}, {"date": "2022-07-27", "close": 1181.6077, "volume": 250.0}, {"date": "2022-07-28", "close": 1197.4021, "volume": 109.0}, {"date": "2022-07-29", "close": 1200.237, "volume": 77.0}, {"date": "2022-08-01", "close": 1211.9815, "volume": 73.0}, {"date": "2022-08-02", "close": 1220.0812, "volume": 75.0}, {"date": "2022-08-03", "close": 1235.2006, "volume": 164.0}, {"date": "2022-08-04", "close": 1363.4455, "volume": 1345.0}, {"date": "2022-08-05", "close": 1295.9482, "volume": 586.0}, {"date": "2022-08-08", "close": 1322.8121, "volume": 288.0}, {"date": "2022-08-09", "close": 1319.0322, "volume": 202.0}, {"date": "2022-08-10", "close": 1376.9449, "volume": 303.0}, {"date": "2022-08-11", "close": 1363.4455, "volume": 310.0}, {"date": "2022-08-12", "close": 1390.4444, "volume": 157.0}, {"date": "2022-08-15", "close": 1403.9438, "volume": 162.0}, {"date": "2022-08-16", "close": 1471.4411, "volume": 423.0}, {"date": "2022-08-17", "close": 1592.9363, "volume": 2401.0}, {"date": "2022-08-18", "close": 1606.4357, "volume": 660.0}, {"date": "2022-08-19", "close": 1376.9449, "volume": 409.0}, {"date": "2022-08-22", "close": 1309.4476, "volume": 370.0}, {"date": "2022-08-23", "close": 1276.2389, "volume": 412.0}, {"date": "2022-08-24", "close": 1280.6938, "volume": 250.0}, {"date": "2022-08-25", "close": 1269.0842, "volume": 293.0}, {"date": "2022-08-26", "close": 1259.2296, "volume": 159.0}, {"date": "2022-08-29", "close": 1310.6626, "volume": 168.0}, {"date": "2022-08-30", "close": 1288.5235, "volume": 62.0}, {"date": "2022-08-31", "close": 1221.7011, "volume": 329.0}, {"date": "2022-09-01", "close": 1263.5495, "volume": 204.0}, {"date": "2022-09-02", "close": 1282.4487, "volume": 95.0}, {"date": "2022-09-06", "close": 1328.8868, "volume": 382.0}, {"date": "2022-09-07", "close": 1417.4433, "volume": 196.0}, {"date": "2022-09-08", "close": 1430.9428, "volume": 217.0}, {"date": "2022-09-09", "close": 1403.9438, "volume": 147.0}, {"date": "2022-09-12", "close": 1403.9438, "volume": 154.0}, {"date": "2022-09-13", "close": 1444.4422, "volume": 244.0}, {"date": "2022-09-14", "close": 1538.9384, "volume": 483.0}, {"date": "2022-09-15", "close": 1673.933, "volume": 1205.0}, {"date": "2022-09-16", "close": 1687.4325, "volume": 2246.0}, {"date": "2022-09-19", "close": 1795.4282, "volume": 842.0}, {"date": "2022-09-20", "close": 1822.4271, "volume": 830.0}, {"date": "2022-09-21", "close": 1768.4293, "volume": 275.0}, {"date": "2022-09-22", "close": 1633.4347, "volume": 503.0}, {"date": "2022-09-23", "close": 1464.6914, "volume": 274.0}, {"date": "2022-09-26", "close": 1484.9406, "volume": 242.0}, {"date": "2022-09-27", "close": 1498.4401, "volume": 171.0}, {"date": "2022-09-28", "close": 1592.9363, "volume": 3986.0}, {"date": "2022-09-29", "close": 1606.4357, "volume": 769.0}, {"date": "2022-09-30", "close": 1606.4357, "volume": 519.0}, {"date": "2022-10-03", "close": 1646.9341, "volume": 338.0}, {"date": "2022-10-04", "close": 1862.9255, "volume": 1192.0}, {"date": "2022-10-05", "close": 1997.9201, "volume": 585.0}, {"date": "2022-10-06", "close": 1903.4239, "volume": 367.0}, {"date": "2022-10-07", "close": 1876.4249, "volume": 123.0}, {"date": "2022-10-10", "close": 1808.9276, "volume": 146.0}, {"date": "2022-10-11", "close": 1606.4357, "volume": 548.0}, {"date": "2022-10-12", "close": 1633.4347, "volume": 211.0}, {"date": "2022-10-13", "close": 1565.9374, "volume": 234.0}, {"date": "2022-10-14", "close": 1417.4433, "volume": 340.0}, {"date": "2022-10-17", "close": 1525.439, "volume": 274.0}, {"date": "2022-10-18", "close": 1511.9395, "volume": 227.0}, {"date": "2022-10-19", "close": 1538.9384, "volume": 102.0}, {"date": "2022-10-20", "close": 1525.439, "volume": 56.0}, {"date": "2022-10-21", "close": 1484.9406, "volume": 72.0}, {"date": "2022-10-24", "close": 1444.4422, "volume": 140.0}, {"date": "2022-10-25", "close": 1511.9395, "volume": 86.0}, {"date": "2022-10-26", "close": 1511.9395, "volume": 81.0}, {"date": "2022-10-27", "close": 1511.9395, "volume": 54.0}, {"date": "2022-10-28", "close": 1525.439, "volume": 51.0}, {"date": "2022-10-31", "close": 1579.4368, "volume": 424.0}, {"date": "2022-11-01", "close": 1538.9384, "volume": 157.0}, {"date": "2022-11-02", "close": 1484.9406, "volume": 248.0}, {"date": "2022-11-03", "close": 1444.4422, "volume": 127.0}, {"date": "2022-11-04", "close": 1403.9438, "volume": 375.0}, {"date": "2022-11-07", "close": 1444.4422, "volume": 94.0}, {"date": "2022-11-08", "close": 1457.9417, "volume": 53.0}, {"date": "2022-11-09", "close": 1376.9449, "volume": 101.0}, {"date": "2022-11-10", "close": 1390.4444, "volume": 84.0}, {"date": "2022-11-11", "close": 1430.9428, "volume": 85.0}, {"date": "2022-11-14", "close": 1444.4422, "volume": 69.0}, {"date": "2022-11-15", "close": 1511.9395, "volume": 102.0}, {"date": "2022-11-16", "close": 1673.933, "volume": 1838.0}, {"date": "2022-11-17", "close": 1673.933, "volume": 361.0}, {"date": "2022-11-18", "close": 1687.4325, "volume": 272.0}, {"date": "2022-11-21", "close": 1525.439, "volume": 228.0}, {"date": "2022-11-22", "close": 1687.4325, "volume": 334.0}, {"date": "2022-11-23", "close": 1606.4357, "volume": 111.0}, {"date": "2022-11-25", "close": 1660.4336, "volume": 34.0}, {"date": "2022-11-28", "close": 1538.9384, "volume": 278.0}, {"date": "2022-11-29", "close": 1579.4368, "volume": 79.0}, {"date": "2022-11-30", "close": 1552.4379, "volume": 94.0}, {"date": "2022-12-01", "close": 1565.9374, "volume": 53.0}, {"date": "2022-12-02", "close": 1552.4379, "volume": 121.0}, {"date": "2022-12-05", "close": 1511.9395, "volume": 82.0}, {"date": "2022-12-06", "close": 1525.439, "volume": 63.0}, {"date": "2022-12-07", "close": 1525.439, "volume": 59.0}, {"date": "2022-12-08", "close": 1444.4422, "volume": 230.0}, {"date": "2022-12-09", "close": 1431.4827, "volume": 48.0}, {"date": "2022-12-12", "close": 1444.4422, "volume": 116.0}, {"date": "2022-12-13", "close": 1430.9428, "volume": 216.0}, {"date": "2022-12-14", "close": 1257.0697, "volume": 576.0}, {"date": "2022-12-15", "close": 1205.5018, "volume": 343.0}, {"date": "2022-12-16", "close": 1133.4147, "volume": 660.0}, {"date": "2022-12-19", "close": 1124.235, "volume": 200.0}, {"date": "2022-12-20", "close": 1101.6909, "volume": 239.0}, {"date": "2022-12-21", "close": 1032.7087, "volume": 176.0}, {"date": "2022-12-22", "close": 904.3288, "volume": 808.0}, {"date": "2022-12-23", "close": 877.3299, "volume": 250.0}, {"date": "2022-12-27", "close": 806.7277, "volume": 540.0}, {"date": "2022-12-28", "close": 715.4714, "volume": 1296.0}, {"date": "2022-12-29", "close": 732.8857, "volume": 687.0}, {"date": "2022-12-30", "close": 762.5845, "volume": 357.0}, {"date": "2023-01-03", "close": 782.9687, "volume": 298.0}, {"date": "2023-01-04", "close": 782.8337, "volume": 392.0}, {"date": "2023-01-05", "close": 792.1483, "volume": 229.0}, {"date": "2023-01-06", "close": 795.7932, "volume": 788.0}, {"date": "2023-01-09", "close": 784.4536, "volume": 319.0}, {"date": "2023-01-10", "close": 743.5503, "volume": 242.0}, {"date": "2023-01-11", "close": 757.5897, "volume": 172.0}, {"date": "2023-01-12", "close": 767.4443, "volume": 237.0}, {"date": "2023-01-13", "close": 800.518, "volume": 229.0}, {"date": "2023-01-17", "close": 848.711, "volume": 279.0}, {"date": "2023-01-18", "close": 834.6716, "volume": 231.0}, {"date": "2023-01-19", "close": 797.9531, "volume": 85.0}, {"date": "2023-01-20", "close": 788.2335, "volume": 127.0}, {"date": "2023-01-23", "close": 831.1618, "volume": 83.0}, {"date": "2023-01-24", "close": 851.5459, "volume": 232.0}, {"date": "2023-01-25", "close": 837.1015, "volume": 82.0}, {"date": "2023-01-26", "close": 916.4783, "volume": 204.0}, {"date": "2023-01-27", "close": 890.9644, "volume": 224.0}, {"date": "2023-01-30", "close": 892.4493, "volume": 103.0}, {"date": "2023-01-31", "close": 895.9592, "volume": 148.0}, {"date": "2023-02-01", "close": 917.9633, "volume": 116.0}, {"date": "2023-02-02", "close": 939.8324, "volume": 212.0}, {"date": "2023-02-03", "close": 958.4617, "volume": 205.0}, {"date": "2023-02-06", "close": 917.5583, "volume": 131.0}, {"date": "2023-02-07", "close": 915.2634, "volume": 115.0}, {"date": "2023-02-08", "close": 866.6653, "volume": 186.0}, {"date": "2023-02-09", "close": 835.7516, "volume": 225.0}, {"date": "2023-02-10", "close": 823.6034, "volume": 110.0}, {"date": "2023-02-13", "close": 810.7776, "volume": 131.0}, {"date": "2023-02-14", "close": 835.8866, "volume": 79.0}, {"date": "2023-02-15", "close": 791.2034, "volume": 144.0}, {"date": "2023-02-16", "close": 768.6593, "volume": 89.0}, {"date": "2023-02-17", "close": 769.4692, "volume": 96.0}, {"date": "2023-02-21", "close": 755.9698, "volume": 81.0}, {"date": "2023-02-22", "close": 744.0902, "volume": 73.0}, {"date": "2023-02-23", "close": 725.731, "volume": 95.0}, {"date": "2023-02-24", "close": 676.9979, "volume": 161.0}, {"date": "2023-02-27", "close": 727.0809, "volume": 71.0}, {"date": "2023-02-28", "close": 724.786, "volume": 68.0}, {"date": "2023-03-01", "close": 745.1702, "volume": 113.0}, {"date": "2023-03-02", "close": 732.0757, "volume": 36.0}, {"date": "2023-03-03", "close": 755.9698, "volume": 40.0}, {"date": "2023-03-06", "close": 728.8358, "volume": 71.0}, {"date": "2023-03-07", "close": 735.7206, "volume": 54.0}, {"date": "2023-03-08", "close": 724.921, "volume": 70.0}, {"date": "2023-03-09", "close": 702.9169, "volume": 68.0}, {"date": "2023-03-10", "close": 676.3229, "volume": 68.0}, {"date": "2023-03-13", "close": 689.4174, "volume": 85.0}, {"date": "2023-03-14", "close": 647.9741, "volume": 58.0}, {"date": "2023-03-15", "close": 647.1641, "volume": 133.0}, {"date": "2023-03-16", "close": 616.1154, "volume": 186.0}, {"date": "2023-03-17", "close": 539.9784, "volume": 334.0}, {"date": "2023-03-20", "close": 499.615, "volume": 409.0}, {"date": "2023-03-21", "close": 566.9773, "volume": 270.0}, {"date": "2023-03-22", "close": 589.9264, "volume": 651.0}, {"date": "2023-03-23", "close": 580.4768, "volume": 103.0}, {"date": "2023-03-24", "close": 593.9762, "volume": 76.0}, {"date": "2023-03-27", "close": 607.4757, "volume": 66.0}, {"date": "2023-03-28", "close": 587.6315, "volume": 60.0}, {"date": "2023-03-29", "close": 591.4113, "volume": 67.0}, {"date": "2023-03-30", "close": 580.2068, "volume": 94.0}, {"date": "2023-03-31", "close": 573.727, "volume": 106.0}, {"date": "2023-04-03", "close": 661.4735, "volume": 582.0}, {"date": "2023-04-04", "close": 671.5981, "volume": 136.0}, {"date": "2023-04-05", "close": 661.4735, "volume": 77.0}, {"date": "2023-04-06", "close": 670.6532, "volume": 64.0}, {"date": "2023-04-10", "close": 681.9239, "volume": 49.0}, {"date": "2023-04-11", "close": 695.6272, "volume": 56.0}, {"date": "2023-04-12", "close": 769.4692, "volume": 257.0}, {"date": "2023-04-13", "close": 782.9687, "volume": 104.0}, {"date": "2023-04-14", "close": 792.8233, "volume": 83.0}, {"date": "2023-04-17", "close": 796.4681, "volume": 75.0}, {"date": "2023-04-18", "close": 756.6447, "volume": 78.0}, {"date": "2023-04-19", "close": 884.2146, "volume": 458.0}, {"date": "2023-04-20", "close": 796.3331, "volume": 141.0}, {"date": "2023-04-21", "close": 809.9676, "volume": 132.0}, {"date": "2023-04-24", "close": 792.0133, "volume": 69.0}, {"date": "2023-04-25", "close": 755.9698, "volume": 114.0}, {"date": "2023-04-26", "close": 708.8566, "volume": 129.0}, {"date": "2023-04-27", "close": 728.8358, "volume": 22.0}, {"date": "2023-04-28", "close": 738.8254, "volume": 75.0}, {"date": "2023-05-01", "close": 717.2263, "volume": 56.0}, {"date": "2023-05-02", "close": 688.4725, "volume": 65.0}, {"date": "2023-05-03", "close": 676.4579, "volume": 78.0}, {"date": "2023-05-04", "close": 688.2025, "volume": 81.0}, {"date": "2023-05-05", "close": 693.3323, "volume": 59.0}, {"date": "2023-05-08", "close": 701.7019, "volume": 70.0}, {"date": "2023-05-09", "close": 686.8525, "volume": 45.0}, {"date": "2023-05-10", "close": 728.9708, "volume": 95.0}, {"date": "2023-05-11", "close": 705.3468, "volume": 61.0}, {"date": "2023-05-12", "close": 675.783, "volume": 65.0}, {"date": "2023-05-15", "close": 701.5669, "volume": 63.0}, {"date": "2023-05-16", "close": 715.3364, "volume": 78.0}, {"date": "2023-05-17", "close": 708.4517, "volume": 27.0}, {"date": "2023-05-18", "close": 689.9574, "volume": 83.0}, {"date": "2023-05-19", "close": 674.973, "volume": 55.0}, {"date": "2023-05-22", "close": 701.9719, "volume": 53.0}, {"date": "2023-05-23", "close": 720.8712, "volume": 174.0}, {"date": "2023-05-24", "close": 795.1182, "volume": 257.0}, {"date": "2023-05-25", "close": 796.4681, "volume": 88.0}, {"date": "2023-05-26", "close": 863.0205, "volume": 224.0}, {"date": "2023-05-30", "close": 864.2354, "volume": 131.0}, {"date": "2023-05-31", "close": 980.3308, "volume": 230.0}, {"date": "2023-06-01", "close": 1043.5083, "volume": 297.0}, {"date": "2023-06-02", "close": 985.4606, "volume": 204.0}, {"date": "2023-06-05", "close": 924.578, "volume": 135.0}, {"date": "2023-06-06", "close": 907.0287, "volume": 184.0}, {"date": "2023-06-07", "close": 929.0328, "volume": 87.0}, {"date": "2023-06-08", "close": 971.9611, "volume": 105.0}, {"date": "2023-06-09", "close": 880.1648, "volume": 101.0}, {"date": "2023-06-12", "close": 952.6569, "volume": 97.0}, {"date": "2023-06-13", "close": 917.9633, "volume": 107.0}, {"date": "2023-06-14", "close": 878.2749, "volume": 69.0}, {"date": "2023-06-15", "close": 917.9633, "volume": 38.0}, {"date": "2023-06-16", "close": 912.0235, "volume": 49.0}, {"date": "2023-06-20", "close": 930.2478, "volume": 74.0}, {"date": "2023-06-21", "close": 925.523, "volume": 51.0}, {"date": "2023-06-22", "close": 906.7587, "volume": 259.0}, {"date": "2023-06-23", "close": 762.8545, "volume": 384.0}, {"date": "2023-06-26", "close": 757.6167, "volume": 141.0}, {"date": "2023-06-27", "close": 674.973, "volume": 350.0}, {"date": "2023-06-28", "close": 669.0332, "volume": 225.0}, {"date": "2023-06-29", "close": 674.163, "volume": 103.0}, {"date": "2023-06-30", "close": 688.4725, "volume": 53.0}, {"date": "2023-07-03", "close": 688.4725, "volume": 52.0}, {"date": "2023-07-05", "close": 686.0426, "volume": 104.0}, {"date": "2023-07-06", "close": 664.4434, "volume": 130.0}, {"date": "2023-07-07", "close": 695.6272, "volume": 109.0}, {"date": "2023-07-10", "close": 681.7227, "volume": 92.0}, {"date": "2023-07-11", "close": 689.8224, "volume": 64.0}, {"date": "2023-07-12", "close": 683.0727, "volume": 226.0}, {"date": "2023-07-13", "close": 689.8224, "volume": 89.0}, {"date": "2023-07-14", "close": 677.6729, "volume": 105.0}, {"date": "2023-07-17", "close": 698.4621, "volume": 116.0}, {"date": "2023-07-18", "close": 693.1973, "volume": 121.0}, {"date": "2023-07-19", "close": 703.0519, "volume": 105.0}, {"date": "2023-07-20", "close": 665.5234, "volume": 149.0}, {"date": "2023-07-21", "close": 649.999, "volume": 112.0}, {"date": "2023-07-24", "close": 654.7238, "volume": 57.0}, {"date": "2023-07-25", "close": 593.9762, "volume": 222.0}, {"date": "2023-07-26", "close": 607.4757, "volume": 71.0}, {"date": "2023-07-27", "close": 634.3396, "volume": 34.0}, {"date": "2023-07-28", "close": 639.1994, "volume": 65.0}, {"date": "2023-07-31", "close": 611.5255, "volume": 88.0}, {"date": "2023-08-01", "close": 633.1247, "volume": 149.0}, {"date": "2023-08-02", "close": 619.6252, "volume": 57.0}, {"date": "2023-08-03", "close": 531.3387, "volume": 302.0}, {"date": "2023-08-04", "close": 556.3127, "volume": 84.0}, {"date": "2023-08-07", "close": 541.4633, "volume": 128.0}, {"date": "2023-08-08", "close": 527.8289, "volume": 104.0}, {"date": "2023-08-09", "close": 527.8289, "volume": 308.0}, {"date": "2023-08-10", "close": 521.8891, "volume": 151.0}, {"date": "2023-08-11", "close": 485.9806, "volume": 202.0}, {"date": "2023-08-14", "close": 461.1416, "volume": 104.0}, {"date": "2023-08-15", "close": 417.1333, "volume": 447.0}, {"date": "2023-08-16", "close": 391.4843, "volume": 162.0}, {"date": "2023-08-17", "close": 377.9849, "volume": 178.0}, {"date": "2023-08-18", "close": 380.0098, "volume": 213.0}, {"date": "2023-08-21", "close": 399.719, "volume": 131.0}, {"date": "2023-08-22", "close": 391.3493, "volume": 61.0}, {"date": "2023-08-23", "close": 392.1593, "volume": 33.0}, {"date": "2023-08-24", "close": 371.2351, "volume": 158.0}, {"date": "2023-08-25", "close": 364.4854, "volume": 86.0}, {"date": "2023-08-28", "close": 377.9849, "volume": 108.0}, {"date": "2023-08-29", "close": 377.7149, "volume": 129.0}, {"date": "2023-08-30", "close": 377.9849, "volume": 318.0}, {"date": "2023-08-31", "close": 353.9558, "volume": 112.0}, {"date": "2023-09-01", "close": 371.9101, "volume": 76.0}, {"date": "2023-09-05", "close": 379.3348, "volume": 86.0}, {"date": "2023-09-06", "close": 371.5051, "volume": 41.0}, {"date": "2023-09-07", "close": 364.3504, "volume": 262.0}, {"date": "2023-09-08", "close": 328.0369, "volume": 276.0}, {"date": "2023-09-11", "close": 307.5177, "volume": 177.0}, {"date": "2023-09-12", "close": 311.8375, "volume": 155.0}, {"date": "2023-09-13", "close": 306.4377, "volume": 128.0}, {"date": "2023-09-14", "close": 302.5229, "volume": 323.0}, {"date": "2023-09-15", "close": 323.987, "volume": 187.0}, {"date": "2023-09-18", "close": 304.5478, "volume": 116.0}, {"date": "2023-09-19", "close": 323.0421, "volume": 72.0}, {"date": "2023-09-20", "close": 310.4876, "volume": 38.0}, {"date": "2023-09-21", "close": 309.0026, "volume": 56.0}, {"date": "2023-09-22", "close": 296.8531, "volume": 126.0}, {"date": "2023-09-25", "close": 296.7181, "volume": 158.0}, {"date": "2023-09-26", "close": 257.8397, "volume": 358.0}, {"date": "2023-09-27", "close": 314.5374, "volume": 320.0}, {"date": "2023-09-28", "close": 322.0971, "volume": 228.0}, {"date": "2023-09-29", "close": 319.9372, "volume": 73.0}, {"date": "2023-10-02", "close": 292.8033, "volume": 773.0}, {"date": "2023-10-03", "close": 284.9736, "volume": 46.0}, {"date": "2023-10-04", "close": 305.7628, "volume": 290.0}, {"date": "2023-10-05", "close": 297.9331, "volume": 123.0}, {"date": "2023-10-06", "close": 307.1127, "volume": 32.0}, {"date": "2023-10-09", "close": 284.9736, "volume": 69.0}, {"date": "2023-10-10", "close": 286.1886, "volume": 80.0}, {"date": "2023-10-11", "close": 283.6237, "volume": 70.0}, {"date": "2023-10-12", "close": 292.9383, "volume": 74.0}, {"date": "2023-10-13", "close": 278.0889, "volume": 166.0}, {"date": "2023-10-16", "close": 270.6642, "volume": 86.0}, {"date": "2023-10-17", "close": 280.7888, "volume": 133.0}, {"date": "2023-10-18", "close": 280.7888, "volume": 54.0}, {"date": "2023-10-19", "close": 274.309, "volume": 180.0}, {"date": "2023-10-20", "close": 271.4741, "volume": 86.0}, {"date": "2023-10-23", "close": 269.8542, "volume": 157.0}, {"date": "2023-10-24", "close": 261.8895, "volume": 354.0}, {"date": "2023-10-25", "close": 259.4596, "volume": 57.0}, {"date": "2023-10-26", "close": 247.7151, "volume": 103.0}, {"date": "2023-10-27", "close": 232.4607, "volume": 139.0}, {"date": "2023-10-30", "close": 175.223, "volume": 1224.0}, {"date": "2023-10-31", "close": 157.5736, "volume": 1224.0}, {"date": "2023-11-01", "close": 139.5104, "volume": 479.0}, {"date": "2023-11-02", "close": 148.5015, "volume": 283.0}, {"date": "2023-11-03", "close": 172.8017, "volume": 629.0}, {"date": "2023-11-06", "close": 162.0016, "volume": 667.0}, {"date": "2023-11-07", "close": 154.8015, "volume": 220.0}, {"date": "2023-11-08", "close": 140.4014, "volume": 531.0}, {"date": "2023-11-09", "close": 126.9913, "volume": 452.0}, {"date": "2023-11-10", "close": 131.4013, "volume": 93.0}, {"date": "2023-11-13", "close": 122.4012, "volume": 393.0}, {"date": "2023-11-14", "close": 126.0103, "volume": 257.0}, {"date": "2023-11-15", "close": 135.0014, "volume": 416.0}, {"date": "2023-11-16", "close": 133.2013, "volume": 101.0}, {"date": "2023-11-17", "close": 152.1015, "volume": 584.0}, {"date": "2023-11-20", "close": 125.1013, "volume": 51484.0}, {"date": "2023-11-21", "close": 98.101, "volume": 4804.0}, {"date": "2023-11-22", "close": 94.5009, "volume": 2267.0}, {"date": "2023-11-24", "close": 92.9439, "volume": 402.0}, {"date": "2023-11-27", "close": 90.0009, "volume": 950.0}, {"date": "2023-11-28", "close": 96.301, "volume": 1422.0}, {"date": "2023-11-29", "close": 105.3011, "volume": 2342.0}, {"date": "2023-11-30", "close": 108.9011, "volume": 1002.0}, {"date": "2023-12-01", "close": 100.801, "volume": 1141.0}, {"date": "2023-12-04", "close": 92.7009, "volume": 1176.0}, {"date": "2023-12-05", "close": 93.6009, "volume": 592.0}, {"date": "2023-12-06", "close": 95.401, "volume": 785.0}, {"date": "2023-12-07", "close": 99.901, "volume": 1268.0}, {"date": "2023-12-08", "close": 96.301, "volume": 738.0}, {"date": "2023-12-11", "close": 90.0009, "volume": 3381.0}, {"date": "2023-12-12", "close": 89.1009, "volume": 738.0}, {"date": "2023-12-13", "close": 92.7009, "volume": 530.0}, {"date": "2023-12-14", "close": 94.5009, "volume": 1057.0}, {"date": "2023-12-15", "close": 90.0009, "volume": 510.0}, {"date": "2023-12-18", "close": 90.0009, "volume": 808.0}, {"date": "2023-12-19", "close": 86.4009, "volume": 955.0}, {"date": "2023-12-20", "close": 75.7448, "volume": 1670.0}, {"date": "2023-12-21", "close": 81.0008, "volume": 1067.0}, {"date": "2023-12-22", "close": 81.1718, "volume": 705.0}, {"date": "2023-12-26", "close": 81.0818, "volume": 477.0}, {"date": "2023-12-27", "close": 79.6508, "volume": 650.0}, {"date": "2023-12-28", "close": 80.1008, "volume": 617.0}, {"date": "2023-12-29", "close": 80.1008, "volume": 1155.0}, {"date": "2024-01-02", "close": 82.8008, "volume": 728.0}, {"date": "2024-01-03", "close": 83.9438, "volume": 723.0}, {"date": "2024-01-04", "close": 87.9399, "volume": 585.0}, {"date": "2024-01-05", "close": 85.5009, "volume": 290.0}, {"date": "2024-01-08", "close": 89.1009, "volume": 737.0}, {"date": "2024-01-09", "close": 88.2009, "volume": 265.0}, {"date": "2024-01-10", "close": 88.9929, "volume": 948.0}, {"date": "2024-01-11", "close": 83.7008, "volume": 605.0}, {"date": "2024-01-12", "close": 87.6969, "volume": 156.0}, {"date": "2024-01-16", "close": 83.9708, "volume": 307.0}, {"date": "2024-01-17", "close": 83.7008, "volume": 395.0}, {"date": "2024-01-18", "close": 81.9008, "volume": 65.0}, {"date": "2024-01-19", "close": 79.8308, "volume": 141.0}, {"date": "2024-01-22", "close": 80.1458, "volume": 168.0}, {"date": "2024-01-23", "close": 79.5878, "volume": 376.0}, {"date": "2024-01-24", "close": 82.7648, "volume": 263.0}, {"date": "2024-01-25", "close": 81.4598, "volume": 165.0}, {"date": "2024-01-26", "close": 72.9007, "volume": 1015.0}, {"date": "2024-01-29", "close": 78.3008, "volume": 297.0}, {"date": "2024-01-30", "close": 78.5348, "volume": 211.0}, {"date": "2024-01-31", "close": 77.4008, "volume": 54.0}, {"date": "2024-02-01", "close": 78.4088, "volume": 135.0}, {"date": "2024-02-02", "close": 78.7508, "volume": 102.0}, {"date": "2024-02-05", "close": 78.2108, "volume": 158.0}, {"date": "2024-02-06", "close": 80.1908, "volume": 124.0}, {"date": "2024-02-07", "close": 79.4888, "volume": 483.0}, {"date": "2024-02-08", "close": 84.6008, "volume": 172.0}, {"date": "2024-02-09", "close": 82.7198, "volume": 96.0}, {"date": "2024-02-12", "close": 82.8008, "volume": 411.0}, {"date": "2024-02-13", "close": 81.8108, "volume": 156.0}, {"date": "2024-02-14", "close": 81.0008, "volume": 128.0}, {"date": "2024-02-15", "close": 79.4528, "volume": 417.0}, {"date": "2024-02-16", "close": 76.5008, "volume": 211.0}, {"date": "2024-02-20", "close": 81.0008, "volume": 566.0}, {"date": "2024-02-21", "close": 77.8508, "volume": 143.0}, {"date": "2024-02-22", "close": 79.2908, "volume": 138.0}, {"date": "2024-02-23", "close": 80.6318, "volume": 261.0}, {"date": "2024-02-26", "close": 81.4958, "volume": 234.0}, {"date": "2024-02-27", "close": 81.0008, "volume": 127.0}, {"date": "2024-02-28", "close": 81.9008, "volume": 205.0}, {"date": "2024-02-29", "close": 82.4498, "volume": 310.0}, {"date": "2024-03-01", "close": 82.6208, "volume": 159.0}, {"date": "2024-03-04", "close": 87.1673, "volume": 968.0}, {"date": "2024-03-05", "close": 105.3011, "volume": 7825.0}, {"date": "2024-03-06", "close": 100.801, "volume": 2967.0}, {"date": "2024-03-07", "close": 95.401, "volume": 1454.0}, {"date": "2024-03-08", "close": 106.2011, "volume": 1209.0}, {"date": "2024-03-11", "close": 108.0011, "volume": 593.0}, {"date": "2024-03-12", "close": 100.801, "volume": 674.0}, {"date": "2024-03-13", "close": 94.5009, "volume": 1358.0}, {"date": "2024-03-14", "close": 87.3009, "volume": 1362.0}, {"date": "2024-03-15", "close": 83.7008, "volume": 605.0}, {"date": "2024-03-18", "close": 87.3009, "volume": 360.0}, {"date": "2024-03-19", "close": 95.401, "volume": 550.0}, {"date": "2024-03-20", "close": 93.6009, "volume": 631.0}, {"date": "2024-03-21", "close": 94.5009, "volume": 240.0}, {"date": "2024-03-22", "close": 96.301, "volume": 345.0}, {"date": "2024-03-25", "close": 90.9009, "volume": 693.0}, {"date": "2024-03-26", "close": 89.5689, "volume": 745.0}, {"date": "2024-03-27", "close": 91.8009, "volume": 215.0}, {"date": "2024-03-28", "close": 90.0009, "volume": 185.0}, {"date": "2024-04-01", "close": 79.2008, "volume": 2206.0}, {"date": "2024-04-02", "close": 81.8108, "volume": 791.0}, {"date": "2024-04-03", "close": 79.6508, "volume": 229.0}, {"date": "2024-04-04", "close": 81.0008, "volume": 520.0}, {"date": "2024-04-05", "close": 79.6598, "volume": 662.0}, {"date": "2024-04-08", "close": 79.2008, "volume": 578.0}, {"date": "2024-04-09", "close": 82.2005, "volume": 296.0}, {"date": "2024-04-10", "close": 79.2008, "volume": 60.0}, {"date": "2024-04-11", "close": 80.3258, "volume": 93.0}, {"date": "2024-04-12", "close": 76.5008, "volume": 366.0}, {"date": "2024-04-15", "close": 66.6952, "volume": 1298.0}, {"date": "2024-04-16", "close": 68.6077, "volume": 607.0}, {"date": "2024-04-17", "close": 65.1697, "volume": 656.0}, {"date": "2024-04-18", "close": 62.1906, "volume": 308.0}, {"date": "2024-04-19", "close": 60.7956, "volume": 319.0}, {"date": "2024-04-22", "close": 61.6506, "volume": 538.0}, {"date": "2024-04-23", "close": 65.3047, "volume": 223.0}, {"date": "2024-04-24", "close": 63.8286, "volume": 219.0}, {"date": "2024-04-25", "close": 63.0006, "volume": 281.0}, {"date": "2024-04-26", "close": 64.7557, "volume": 160.0}, {"date": "2024-04-29", "close": 63.9006, "volume": 235.0}, {"date": "2024-04-30", "close": 63.9906, "volume": 195.0}, {"date": "2024-05-01", "close": 64.6206, "volume": 441.0}, {"date": "2024-05-02", "close": 66.1507, "volume": 285.0}, {"date": "2024-05-03", "close": 65.3407, "volume": 211.0}, {"date": "2024-05-06", "close": 63.3426, "volume": 330.0}, {"date": "2024-05-07", "close": 50.6615, "volume": 5328.0}, {"date": "2024-05-08", "close": 47.5205, "volume": 926.0}, {"date": "2024-05-09", "close": 53.1005, "volume": 4382.0}, {"date": "2024-05-10", "close": 48.8885, "volume": 708.0}, {"date": "2024-05-13", "close": 45.4505, "volume": 1230.0}, {"date": "2024-05-14", "close": 54.0005, "volume": 5357.0}, {"date": "2024-05-15", "close": 55.8006, "volume": 761.0}, {"date": "2024-05-16", "close": 58.4106, "volume": 1059.0}, {"date": "2024-05-17", "close": 57.0246, "volume": 359.0}, {"date": "2024-05-20", "close": 57.0156, "volume": 309.0}, {"date": "2024-05-21", "close": 56.6826, "volume": 216.0}, {"date": "2024-05-22", "close": 55.8006, "volume": 633.0}, {"date": "2024-05-23", "close": 53.4964, "volume": 1089.0}, {"date": "2024-05-24", "close": 54.0005, "volume": 347.0}, {"date": "2024-05-28", "close": 51.5705, "volume": 398.0}, {"date": "2024-05-29", "close": 51.9935, "volume": 450.0}, {"date": "2024-05-30", "close": 52.2905, "volume": 102.0}, {"date": "2024-05-31", "close": 53.1005, "volume": 209.0}, {"date": "2024-06-03", "close": 52.2005, "volume": 632.0}, {"date": "2024-06-04", "close": 52.2005, "volume": 234.0}, {"date": "2024-06-05", "close": 52.2005, "volume": 236.0}, {"date": "2024-06-06", "close": 52.2005, "volume": 569.0}, {"date": "2024-06-07", "close": 52.2005, "volume": 94.0}, {"date": "2024-06-10", "close": 50.4005, "volume": 352.0}, {"date": "2024-06-11", "close": 48.6005, "volume": 156.0}, {"date": "2024-06-12", "close": 44.1004, "volume": 1120.0}, {"date": "2024-06-13", "close": 51.0215, "volume": 8192.0}, {"date": "2024-06-14", "close": 40.9054, "volume": 1828.0}, {"date": "2024-06-17", "close": 35.9974, "volume": 1709.0}, {"date": "2024-06-18", "close": 35.9104, "volume": 1926.0}, {"date": "2024-06-20", "close": 35.9104, "volume": 1295.0}, {"date": "2024-06-21", "close": 37.8004, "volume": 488.0}, {"date": "2024-06-24", "close": 35.0554, "volume": 1482.0}, {"date": "2024-06-25", "close": 34.3713, "volume": 275.0}, {"date": "2024-06-26", "close": 34.7403, "volume": 328.0}, {"date": "2024-06-27", "close": 36.0004, "volume": 298.0}, {"date": "2024-06-28", "close": 35.4964, "volume": 416.0}, {"date": "2024-07-01", "close": 36.7834, "volume": 326.0}, {"date": "2024-07-02", "close": 35.6404, "volume": 580.0}, {"date": "2024-07-03", "close": 35.1004, "volume": 405.0}, {"date": "2024-07-05", "close": 35.1814, "volume": 689.0}, {"date": "2024-07-08", "close": 41.3824, "volume": 1657.0}, {"date": "2024-07-09", "close": 39.6004, "volume": 1712.0}, {"date": "2024-07-10", "close": 39.7444, "volume": 659.0}, {"date": "2024-07-11", "close": 38.4304, "volume": 650.0}, {"date": "2024-07-12", "close": 37.1433, "volume": 1640.0}, {"date": "2024-07-15", "close": 33.5703, "volume": 2010.0}, {"date": "2024-07-16", "close": 35.7304, "volume": 5919.0}, {"date": "2024-07-17", "close": 35.7304, "volume": 2238.0}, {"date": "2024-07-18", "close": 34.2912, "volume": 2064.0}, {"date": "2024-07-19", "close": 33.4803, "volume": 763.0}, {"date": "2024-07-22", "close": 31.6803, "volume": 1448.0}, {"date": "2024-07-23", "close": 33.7944, "volume": 3064.0}, {"date": "2024-07-24", "close": 32.7603, "volume": 1183.0}, {"date": "2024-07-25", "close": 35.0104, "volume": 7485.0}, {"date": "2024-07-26", "close": 34.2903, "volume": 2958.0}, {"date": "2024-07-29", "close": 35.9095, "volume": 3337.0}, {"date": "2024-07-30", "close": 30.6012, "volume": 7823.0}, {"date": "2024-07-31", "close": 32.1303, "volume": 1314.0}, {"date": "2024-08-01", "close": 31.6353, "volume": 1370.0}, {"date": "2024-08-02", "close": 29.3403, "volume": 1413.0}, {"date": "2024-08-05", "close": 22.8602, "volume": 21960.0}, {"date": "2024-08-06", "close": 20.6102, "volume": 4025.0}, {"date": "2024-08-07", "close": 18.8102, "volume": 5931.0}, {"date": "2024-08-08", "close": 19.3502, "volume": 2887.0}, {"date": "2024-08-09", "close": 19.2152, "volume": 3255.0}, {"date": "2024-08-12", "close": 19.7993, "volume": 24885.0}, {"date": "2024-08-13", "close": 18.2612, "volume": 10615.0}, {"date": "2024-08-14", "close": 18.1802, "volume": 3238.0}, {"date": "2024-08-15", "close": 17.6402, "volume": 20170.0}, {"date": "2024-08-16", "close": 18.3593, "volume": 5204.0}, {"date": "2024-08-19", "close": 52.6505, "volume": 9119493.0}, {"date": "2024-08-20", "close": 39.5104, "volume": 529440.0}, {"date": "2024-08-21", "close": 39.1504, "volume": 531117.0}, {"date": "2024-08-22", "close": 30.5103, "volume": 140156.0}, {"date": "2024-08-23", "close": 27.7203, "volume": 77902.0}, {"date": "2024-08-26", "close": 25.6503, "volume": 86659.0}, {"date": "2024-08-27", "close": 22.8602, "volume": 88344.0}, {"date": "2024-08-28", "close": 21.3302, "volume": 72343.0}, {"date": "2024-08-29", "close": 20.6102, "volume": 45683.0}, {"date": "2024-08-30", "close": 21.1502, "volume": 149777.0}, {"date": "2024-09-03", "close": 21.6002, "volume": 42230.0}, {"date": "2024-09-04", "close": 21.7802, "volume": 71075.0}, {"date": "2024-09-05", "close": 19.7102, "volume": 52529.0}, {"date": "2024-09-06", "close": 19.0802, "volume": 50453.0}, {"date": "2024-09-09", "close": 18.8102, "volume": 41022.0}, {"date": "2024-09-10", "close": 18.9902, "volume": 33366.0}, {"date": "2024-09-11", "close": 18.2702, "volume": 28699.0}, {"date": "2024-09-12", "close": 18.1802, "volume": 38221.0}, {"date": "2024-09-13", "close": 17.3702, "volume": 40859.0}, {"date": "2024-09-16", "close": 16.3802, "volume": 36785.0}, {"date": "2024-09-17", "close": 15.1202, "volume": 32237.0}, {"date": "2024-09-18", "close": 15.5702, "volume": 46455.0}, {"date": "2024-09-19", "close": 15.7502, "volume": 33066.0}, {"date": "2024-09-20", "close": 15.2102, "volume": 16135.0}, {"date": "2024-09-23", "close": 13.9501, "volume": 57073.0}, {"date": "2024-09-24", "close": 14.2201, "volume": 20071.0}, {"date": "2024-09-25", "close": 14.2201, "volume": 17777.0}, {"date": "2024-09-26", "close": 15.3902, "volume": 45583.0}, {"date": "2024-09-27", "close": 15.9302, "volume": 13220.0}, {"date": "2024-09-30", "close": 15.2102, "volume": 20120.0}, {"date": "2024-10-01", "close": 15.3002, "volume": 14170.0}, {"date": "2024-10-02", "close": 15.0302, "volume": 9718.0}, {"date": "2024-10-03", "close": 14.6701, "volume": 9175.0}, {"date": "2024-10-04", "close": 14.9401, "volume": 10873.0}, {"date": "2024-10-07", "close": 13.9501, "volume": 17612.0}, {"date": "2024-10-08", "close": 14.0401, "volume": 11465.0}, {"date": "2024-10-09", "close": 14.4001, "volume": 12430.0}, {"date": "2024-10-10", "close": 14.4001, "volume": 11178.0}, {"date": "2024-10-11", "close": 14.9401, "volume": 13152.0}, {"date": "2024-10-14", "close": 15.1202, "volume": 109510.0}, {"date": "2024-10-15", "close": 15.0302, "volume": 61108.0}, {"date": "2024-10-16", "close": 14.9401, "volume": 301898.0}, {"date": "2024-10-17", "close": 14.7601, "volume": 36495.0}, {"date": "2024-10-18", "close": 15.0752, "volume": 35324.0}, {"date": "2024-10-21", "close": 15.5702, "volume": 18238.0}, {"date": "2024-10-22", "close": 15.3002, "volume": 13791.0}, {"date": "2024-10-23", "close": 14.5801, "volume": 23409.0}, {"date": "2024-10-24", "close": 14.5801, "volume": 6440.0}, {"date": "2024-10-25", "close": 14.4901, "volume": 10472.0}, {"date": "2024-10-28", "close": 14.6701, "volume": 8172.0}, {"date": "2024-10-29", "close": 14.4001, "volume": 11106.0}, {"date": "2024-10-30", "close": 14.0401, "volume": 15092.0}, {"date": "2024-10-31", "close": 14.1301, "volume": 12031.0}, {"date": "2024-11-01", "close": 14.8051, "volume": 12291.0}, {"date": "2024-11-04", "close": 14.8501, "volume": 3677.0}, {"date": "2024-11-05", "close": 14.7601, "volume": 8507.0}, {"date": "2024-11-06", "close": 13.0501, "volume": 47624.0}, {"date": "2024-11-07", "close": 13.5001, "volume": 15376.0}, {"date": "2024-11-08", "close": 13.4101, "volume": 9280.0}, {"date": "2024-11-11", "close": 13.5001, "volume": 13918.0}, {"date": "2024-11-12", "close": 13.7701, "volume": 8597.0}, {"date": "2024-11-13", "close": 13.0501, "volume": 8889.0}, {"date": "2024-11-14", "close": 13.1401, "volume": 4353.0}, {"date": "2024-11-15", "close": 12.2401, "volume": 22506.0}, {"date": "2024-11-18", "close": 12.1501, "volume": 11425.0}, {"date": "2024-11-19", "close": 12.6001, "volume": 32857.0}, {"date": "2024-11-20", "close": 11.7901, "volume": 13159.0}, {"date": "2024-11-21", "close": 11.7001, "volume": 15508.0}, {"date": "2024-11-22", "close": 11.7901, "volume": 10747.0}, {"date": "2024-11-25", "close": 11.7901, "volume": 20145.0}, {"date": "2024-11-26", "close": 11.5651, "volume": 12969.0}, {"date": "2024-11-27", "close": 11.3851, "volume": 13399.0}, {"date": "2024-11-29", "close": 11.7001, "volume": 6202.0}, {"date": "2024-12-02", "close": 11.2501, "volume": 29087.0}, {"date": "2024-12-03", "close": 11.2501, "volume": 10490.0}, {"date": "2024-12-04", "close": 10.7101, "volume": 22525.0}, {"date": "2024-12-05", "close": 10.3501, "volume": 12518.0}, {"date": "2024-12-06", "close": 10.2601, "volume": 14137.0}, {"date": "2024-12-09", "close": 11.2501, "volume": 37155.0}, {"date": "2024-12-10", "close": 11.0701, "volume": 11515.0}, {"date": "2024-12-11", "close": 10.8001, "volume": 3778.0}, {"date": "2024-12-12", "close": 10.7101, "volume": 7149.0}, {"date": "2024-12-13", "close": 10.7101, "volume": 9393.0}, {"date": "2024-12-16", "close": 10.9801, "volume": 28455.0}, {"date": "2024-12-17", "close": 11.6101, "volume": 17026.0}, {"date": "2024-12-18", "close": 11.0701, "volume": 16560.0}, {"date": "2024-12-19", "close": 11.2501, "volume": 16651.0}, {"date": "2024-12-20", "close": 9.9901, "volume": 88234.0}, {"date": "2024-12-23", "close": 10.3501, "volume": 14862.0}, {"date": "2024-12-24", "close": 10.7101, "volume": 5220.0}, {"date": "2024-12-26", "close": 11.1601, "volume": 11144.0}, {"date": "2024-12-27", "close": 10.8001, "volume": 17135.0}, {"date": "2024-12-30", "close": 10.8001, "volume": 20002.0}, {"date": "2024-12-31", "close": 10.4401, "volume": 32631.0}, {"date": "2025-01-02", "close": 10.8001, "volume": 14165.0}, {"date": "2025-01-03", "close": 11.3401, "volume": 12278.0}, {"date": "2025-01-06", "close": 11.4301, "volume": 19004.0}, {"date": "2025-01-07", "close": 11.1601, "volume": 9375.0}, {"date": "2025-01-08", "close": 10.2601, "volume": 16014.0}, {"date": "2025-01-10", "close": 10.1701, "volume": 15453.0}, {"date": "2025-01-13", "close": 10.3501, "volume": 8756.0}, {"date": "2025-01-14", "close": 10.1701, "volume": 8141.0}, {"date": "2025-01-15", "close": 10.5301, "volume": 8315.0}, {"date": "2025-01-16", "close": 10.3501, "volume": 6705.0}, {"date": "2025-01-17", "close": 10.4401, "volume": 6386.0}, {"date": "2025-01-21", "close": 10.7101, "volume": 7404.0}, {"date": "2025-01-22", "close": 10.6201, "volume": 8471.0}, {"date": "2025-01-23", "close": 10.6201, "volume": 10802.0}, {"date": "2025-01-24", "close": 10.5301, "volume": 10262.0}, {"date": "2025-01-27", "close": 10.2601, "volume": 10998.0}, {"date": "2025-01-28", "close": 10.1701, "volume": 9547.0}, {"date": "2025-01-29", "close": 10.0801, "volume": 6527.0}, {"date": "2025-01-30", "close": 10.3501, "volume": 9884.0}, {"date": "2025-01-31", "close": 10.2151, "volume": 7392.0}, {"date": "2025-02-03", "close": 10.2601, "volume": 4501.0}, {"date": "2025-02-04", "close": 10.2601, "volume": 3524.0}, {"date": "2025-02-05", "close": 10.7101, "volume": 5170.0}, {"date": "2025-02-06", "close": 10.7101, "volume": 6355.0}, {"date": "2025-02-07", "close": 10.2601, "volume": 5068.0}, {"date": "2025-02-10", "close": 10.1251, "volume": 10219.0}, {"date": "2025-02-11", "close": 9.8101, "volume": 10893.0}, {"date": "2025-02-12", "close": 9.8101, "volume": 11845.0}, {"date": "2025-02-13", "close": 9.7201, "volume": 9176.0}, {"date": "2025-02-14", "close": 9.8101, "volume": 4559.0}, {"date": "2025-02-18", "close": 9.7201, "volume": 4346.0}, {"date": "2025-02-19", "close": 9.0901, "volume": 1603887.0}, {"date": "2025-02-20", "close": 9.1801, "volume": 62475.0}, {"date": "2025-02-21", "close": 8.6185, "volume": 37799.0}, {"date": "2025-02-24", "close": 8.029, "volume": 24973.0}, {"date": "2025-02-25", "close": 7.6681, "volume": 26345.0}, {"date": "2025-02-26", "close": 7.7806, "volume": 11349.0}, {"date": "2025-02-27", "close": 7.5376, "volume": 21649.0}, {"date": "2025-02-28", "close": 7.3801, "volume": 13541.0}, {"date": "2025-03-03", "close": 6.8005, "volume": 18687.0}, {"date": "2025-03-04", "close": 6.5251, "volume": 13251.0}, {"date": "2025-03-05", "close": 6.6061, "volume": 9406.0}, {"date": "2025-03-06", "close": 6.4801, "volume": 9889.0}, {"date": "2025-03-07", "close": 6.8401, "volume": 12337.0}, {"date": "2025-03-10", "close": 6.3784, "volume": 10243.0}, {"date": "2025-03-11", "close": 6.2821, "volume": 13510.0}, {"date": "2025-03-12", "close": 6.0301, "volume": 18675.0}, {"date": "2025-03-13", "close": 6.2074, "volume": 7449.0}, {"date": "2025-03-14", "close": 6.0949, "volume": 7055.0}, {"date": "2025-03-17", "close": 8.0542, "volume": 107124.0}, {"date": "2025-03-18", "close": 8.4592, "volume": 70661.0}, {"date": "2025-03-19", "close": 8.5564, "volume": 21343.0}, {"date": "2025-03-20", "close": 8.8048, "volume": 13140.0}, {"date": "2025-03-21", "close": 9.0901, "volume": 22055.0}, {"date": "2025-03-24", "close": 9.1801, "volume": 21446.0}, {"date": "2025-03-25", "close": 9.0901, "volume": 38061.0}, {"date": "2025-03-26", "close": 9.0001, "volume": 11180.0}, {"date": "2025-03-27", "close": 9.9001, "volume": 20343.0}, {"date": "2025-03-28", "close": 9.5401, "volume": 16627.0}, {"date": "2025-03-31", "close": 8.5348, "volume": 25901.0}, {"date": "2025-04-01", "close": 8.956, "volume": 11509.0}, {"date": "2025-04-02", "close": 9.3601, "volume": 16125.0}, {"date": "2025-04-03", "close": 9.1801, "volume": 9215.0}, {"date": "2025-04-04", "close": 8.8444, "volume": 11808.0}, {"date": "2025-04-07", "close": 8.3602, "volume": 9326.0}, {"date": "2025-04-08", "close": 7.9219, "volume": 10064.0}, {"date": "2025-04-09", "close": 7.1551, "volume": 24077.0}, {"date": "2025-04-10", "close": 6.9301, "volume": 20608.0}, {"date": "2025-04-11", "close": 6.9049, "volume": 11275.0}, {"date": "2025-04-14", "close": 7.1011, "volume": 12421.0}, {"date": "2025-04-15", "close": 6.8401, "volume": 7931.0}, {"date": "2025-04-16", "close": 6.3901, "volume": 15958.0}, {"date": "2025-04-17", "close": 6.0301, "volume": 15807.0}, {"date": "2025-04-21", "close": 6.1147, "volume": 9365.0}, {"date": "2025-04-22", "close": 6.2101, "volume": 10382.0}, {"date": "2025-04-23", "close": 6.166, "volume": 10564.0}, {"date": "2025-04-24", "close": 6.3055, "volume": 13598.0}, {"date": "2025-04-25", "close": 6.1201, "volume": 5919.0}, {"date": "2025-04-28", "close": 5.9581, "volume": 15170.0}, {"date": "2025-04-29", "close": 5.9815, "volume": 5901.0}, {"date": "2025-04-30", "close": 5.9401, "volume": 7561.0}, {"date": "2025-05-01", "close": 5.986, "volume": 13358.0}, {"date": "2025-05-02", "close": 6.0301, "volume": 10084.0}, {"date": "2025-05-05", "close": 6.1201, "volume": 12002.0}, {"date": "2025-05-06", "close": 5.7196, "volume": 18329.0}, {"date": "2025-05-07", "close": 5.3641, "volume": 108523.0}, {"date": "2025-05-08", "close": 4.86, "volume": 53202.0}, {"date": "2025-05-09", "close": 5.923, "volume": 38811.0}, {"date": "2025-05-12", "close": 5.15, "volume": 159669.0}, {"date": "2025-05-13", "close": 4.18, "volume": 5786245.0}, {"date": "2025-05-14", "close": 3.85, "volume": 239396.0}, {"date": "2025-05-15", "close": 3.29, "volume": 174802.0}, {"date": "2025-05-16", "close": 3.4, "volume": 123141.0}, {"date": "2025-05-19", "close": 3.6, "volume": 169144.0}, {"date": "2025-05-20", "close": 3.52, "volume": 85226.0}, {"date": "2025-05-21", "close": 3.52, "volume": 44035.0}, {"date": "2025-05-22", "close": 3.56, "volume": 60847.0}, {"date": "2025-05-23", "close": 3.65, "volume": 47475.0}, {"date": "2025-05-27", "close": 3.45, "volume": 70898.0}, {"date": "2025-05-28", "close": 3.32, "volume": 36704.0}, {"date": "2025-05-29", "close": 5.44, "volume": 77823810.0}, {"date": "2025-05-30", "close": 3.83, "volume": 2033894.0}, {"date": "2025-06-02", "close": 3.5, "volume": 1103232.0}, {"date": "2025-06-03", "close": 3.83, "volume": 2477157.0}, {"date": "2025-06-04", "close": 3.97, "volume": 682925.0}, {"date": "2025-06-05", "close": 3.72, "volume": 313085.0}, {"date": "2025-06-06", "close": 3.62, "volume": 231757.0}, {"date": "2025-06-09", "close": 3.45, "volume": 199402.0}, {"date": "2025-06-10", "close": 3.32, "volume": 178730.0}, {"date": "2025-06-11", "close": 3.34, "volume": 217265.0}, {"date": "2025-06-12", "close": 3.19, "volume": 3660661.0}, {"date": "2025-06-13", "close": 3.24, "volume": 755338.0}, {"date": "2025-06-16", "close": 3.09, "volume": 434243.0}, {"date": "2025-06-17", "close": 2.97, "volume": 221869.0}, {"date": "2025-06-18", "close": 3.02, "volume": 294297.0}, {"date": "2025-06-20", "close": 3.04, "volume": 184952.0}, {"date": "2025-06-23", "close": 2.95, "volume": 255689.0}, {"date": "2025-06-24", "close": 2.93, "volume": 325713.0}, {"date": "2025-06-25", "close": 2.9, "volume": 236954.0}, {"date": "2025-06-26", "close": 2.92, "volume": 292605.0}, {"date": "2025-06-27", "close": 2.9, "volume": 131269.0}, {"date": "2025-06-30", "close": 2.91, "volume": 198422.0}, {"date": "2025-07-01", "close": 2.92, "volume": 116994.0}, {"date": "2025-07-02", "close": 3.0, "volume": 402053.0}, {"date": "2025-07-03", "close": 2.94, "volume": 89378.0}, {"date": "2025-07-07", "close": 2.88, "volume": 128090.0}, {"date": "2025-07-08", "close": 2.95, "volume": 86403.0}, {"date": "2025-07-09", "close": 3.06, "volume": 180733.0}, {"date": "2025-07-10", "close": 3.05, "volume": 167371.0}, {"date": "2025-07-11", "close": 3.2, "volume": 479342.0}, {"date": "2025-07-14", "close": 3.16, "volume": 367499.0}, {"date": "2025-07-15", "close": 3.17, "volume": 268794.0}, {"date": "2025-07-16", "close": 3.53, "volume": 482175.0}, {"date": "2025-07-17", "close": 3.42, "volume": 249196.0}, {"date": "2025-07-18", "close": 3.28, "volume": 203337.0}, {"date": "2025-07-21", "close": 3.26, "volume": 63973.0}, {"date": "2025-07-22", "close": 3.2, "volume": 131611.0}, {"date": "2025-07-23", "close": 3.01, "volume": 348477.0}, {"date": "2025-07-24", "close": 2.99, "volume": 125821.0}, {"date": "2025-07-25", "close": 2.96, "volume": 249603.0}, {"date": "2025-07-28", "close": 2.77, "volume": 453686.0}, {"date": "2025-07-29", "close": 2.6, "volume": 163144.0}, {"date": "2025-07-30", "close": 2.52, "volume": 228468.0}, {"date": "2025-07-31", "close": 2.25, "volume": 306208.0}, {"date": "2025-08-01", "close": 2.2, "volume": 103622.0}, {"date": "2025-08-04", "close": 2.32, "volume": 149714.0}, {"date": "2025-08-05", "close": 2.38, "volume": 111279.0}, {"date": "2025-08-06", "close": 2.27, "volume": 172701.0}, {"date": "2025-08-07", "close": 2.245, "volume": 56111.0}, {"date": "2025-08-08", "close": 2.35, "volume": 110495.0}, {"date": "2025-08-11", "close": 2.4, "volume": 66199.0}, {"date": "2025-08-12", "close": 2.44, "volume": 124004.0}, {"date": "2025-08-13", "close": 2.42, "volume": 88685.0}, {"date": "2025-08-14", "close": 2.43, "volume": 63338.0}, {"date": "2025-08-15", "close": 2.375, "volume": 50949.0}, {"date": "2025-08-18", "close": 2.38, "volume": 62352.0}, {"date": "2025-08-19", "close": 2.34, "volume": 56521.0}, {"date": "2025-08-20", "close": 2.26, "volume": 75313.0}, {"date": "2025-08-21", "close": 2.35, "volume": 63244.0}, {"date": "2025-08-22", "close": 2.49, "volume": 119340.0}, {"date": "2025-08-25", "close": 2.42, "volume": 72871.0}, {"date": "2025-08-26", "close": 2.44, "volume": 57092.0}, {"date": "2025-08-27", "close": 2.46, "volume": 50931.0}, {"date": "2025-08-28", "close": 2.43, "volume": 31027.0}, {"date": "2025-08-29", "close": 2.44, "volume": 74065.0}, {"date": "2025-09-02", "close": 2.42, "volume": 65043.0}, {"date": "2025-09-03", "close": 2.36, "volume": 36432.0}, {"date": "2025-09-04", "close": 2.27, "volume": 119218.0}, {"date": "2025-09-05", "close": 2.32, "volume": 53135.0}, {"date": "2025-09-08", "close": 2.36, "volume": 41927.0}, {"date": "2025-09-09", "close": 2.37, "volume": 135877.0}, {"date": "2025-09-10", "close": 2.35, "volume": 56367.0}, {"date": "2025-09-11", "close": 2.4, "volume": 38851.0}, {"date": "2025-09-12", "close": 2.41, "volume": 44749.0}, {"date": "2025-09-15", "close": 2.35, "volume": 49706.0}, {"date": "2025-09-16", "close": 2.62, "volume": 481163.0}, {"date": "2025-09-17", "close": 2.5, "volume": 156016.0}, {"date": "2025-09-18", "close": 2.49, "volume": 162191.0}, {"date": "2025-09-19", "close": 2.4, "volume": 297152.0}, {"date": "2025-09-22", "close": 2.37, "volume": 68146.0}, {"date": "2025-09-23", "close": 2.345, "volume": 181728.0}, {"date": "2025-09-24", "close": 2.38, "volume": 166792.0}, {"date": "2025-09-25", "close": 2.36, "volume": 111908.0}, {"date": "2025-09-26", "close": 2.41, "volume": 130730.0}, {"date": "2025-09-29", "close": 2.36, "volume": 117150.0}, {"date": "2025-09-30", "close": 2.38, "volume": 68555.0}, {"date": "2025-10-01", "close": 2.45, "volume": 177591.0}, {"date": "2025-10-02", "close": 2.47, "volume": 66069.0}, {"date": "2025-10-03", "close": 2.53, "volume": 359335.0}, {"date": "2025-10-06", "close": 2.56, "volume": 194656.0}, {"date": "2025-10-07", "close": 2.49, "volume": 206135.0}, {"date": "2025-10-08", "close": 2.53, "volume": 396079.0}, {"date": "2025-10-09", "close": 2.33, "volume": 157569.0}, {"date": "2025-10-10", "close": 2.18, "volume": 198183.0}, {"date": "2025-10-13", "close": 2.2, "volume": 79327.0}, {"date": "2025-10-14", "close": 2.24, "volume": 34700.0}, {"date": "2025-10-15", "close": 2.32, "volume": 63776.0}, {"date": "2025-10-16", "close": 2.36, "volume": 72631.0}, {"date": "2025-10-17", "close": 2.22, "volume": 71585.0}, {"date": "2025-10-20", "close": 2.35, "volume": 77343.0}, {"date": "2025-10-21", "close": 2.4, "volume": 45233.0}, {"date": "2025-10-22", "close": 2.34, "volume": 64612.0}, {"date": "2025-10-23", "close": 2.33, "volume": 43093.0}, {"date": "2025-10-24", "close": 2.49, "volume": 199130.0}, {"date": "2025-10-27", "close": 2.45, "volume": 99991.0}, {"date": "2025-10-28", "close": 2.36, "volume": 39149.0}, {"date": "2025-10-29", "close": 2.4548, "volume": 172362.0}, {"date": "2025-10-30", "close": 2.61, "volume": 549826.0}, {"date": "2025-10-31", "close": 2.53, "volume": 86899.0}, {"date": "2025-11-03", "close": 2.54, "volume": 139551.0}, {"date": "2025-11-04", "close": 2.51, "volume": 116004.0}, {"date": "2025-11-05", "close": 2.55, "volume": 70940.0}, {"date": "2025-11-06", "close": 2.52, "volume": 34144.0}, {"date": "2025-11-07", "close": 2.38, "volume": 69974.0}, {"date": "2025-11-10", "close": 2.36, "volume": 39877.0}, {"date": "2025-11-11", "close": 2.36, "volume": 35160.0}, {"date": "2025-11-12", "close": 2.34, "volume": 41371.0}, {"date": "2025-11-13", "close": 2.33, "volume": 41465.0}, {"date": "2025-11-14", "close": 2.22, "volume": 57385.0}, {"date": "2025-11-17", "close": 2.325, "volume": 87485.0}, {"date": "2025-11-18", "close": 2.44, "volume": 87426.0}, {"date": "2025-11-19", "close": 2.31, "volume": 729966.0}, {"date": "2025-11-20", "close": 1.97, "volume": 174852.0}, {"date": "2025-11-21", "close": 1.96, "volume": 73162.0}, {"date": "2025-11-24", "close": 2.08, "volume": 96591.0}, {"date": "2025-11-25", "close": 2.14, "volume": 30950.0}, {"date": "2025-11-26", "close": 2.24, "volume": 94988.0}, {"date": "2025-11-28", "close": 2.19, "volume": 50465.0}, {"date": "2025-12-01", "close": 2.09, "volume": 58883.0}, {"date": "2025-12-02", "close": 2.05, "volume": 73557.0}, {"date": "2025-12-03", "close": 2.06, "volume": 45739.0}, {"date": "2025-12-04", "close": 2.15, "volume": 23487.0}, {"date": "2025-12-05", "close": 2.25, "volume": 63409.0}, {"date": "2025-12-08", "close": 2.25, "volume": 30391.0}, {"date": "2025-12-09", "close": 2.17, "volume": 42190.0}, {"date": "2025-12-10", "close": 2.16, "volume": 78182.0}, {"date": "2025-12-11", "close": 2.18, "volume": 48309.0}, {"date": "2025-12-12", "close": 2.17, "volume": 54655.0}, {"date": "2025-12-15", "close": 2.11, "volume": 18029.0}, {"date": "2025-12-16", "close": 2.16, "volume": 20437.0}, {"date": "2025-12-17", "close": 2.15, "volume": 25904.0}, {"date": "2025-12-18", "close": 2.16, "volume": 52587.0}, {"date": "2025-12-19", "close": 2.11, "volume": 43237.0}, {"date": "2025-12-22", "close": 2.1, "volume": 41808.0}, {"date": "2025-12-23", "close": 2.0733, "volume": 39896.0}, {"date": "2025-12-24", "close": 2.05, "volume": 30810.0}, {"date": "2025-12-26", "close": 2.02, "volume": 88040.0}, {"date": "2025-12-29", "close": 1.95, "volume": 63217.0}, {"date": "2025-12-30", "close": 1.92, "volume": 93217.0}, {"date": "2025-12-31", "close": 1.82, "volume": 187851.0}, {"date": "2026-01-02", "close": 1.9, "volume": 29958.0}, {"date": "2026-01-05", "close": 2.05, "volume": 70971.0}, {"date": "2026-01-06", "close": 2.13, "volume": 43999.0}, {"date": "2026-01-07", "close": 2.34, "volume": 124348.0}, {"date": "2026-01-08", "close": 2.34, "volume": 41779.0}, {"date": "2026-01-09", "close": 2.39, "volume": 84054.0}, {"date": "2026-01-12", "close": 2.33, "volume": 45061.0}, {"date": "2026-01-13", "close": 2.37, "volume": 63925.0}, {"date": "2026-01-14", "close": 2.27, "volume": 24210.0}, {"date": "2026-01-15", "close": 2.25, "volume": 19834.0}, {"date": "2026-01-16", "close": 2.35, "volume": 83965.0}, {"date": "2026-01-20", "close": 2.42, "volume": 83372.0}, {"date": "2026-01-21", "close": 2.43, "volume": 80755.0}, {"date": "2026-01-22", "close": 2.28, "volume": 524467.0}, {"date": "2026-01-23", "close": 2.2, "volume": 128062.0}, {"date": "2026-01-26", "close": 2.15, "volume": 72279.0}, {"date": "2026-01-27", "close": 2.18, "volume": 48763.0}, {"date": "2026-01-28", "close": 2.16, "volume": 79428.0}, {"date": "2026-01-29", "close": 2.02, "volume": 78118.0}, {"date": "2026-01-30", "close": 2.15, "volume": 59488.0}, {"date": "2026-02-02", "close": 2.17, "volume": 35155.0}, {"date": "2026-02-03", "close": 2.09, "volume": 39499.0}, {"date": "2026-02-04", "close": 2.08, "volume": 33701.0}, {"date": "2026-02-05", "close": 1.87, "volume": 107898.0}, {"date": "2026-02-06", "close": 1.98, "volume": 72283.0}, {"date": "2026-02-09", "close": 1.97, "volume": 67456.0}, {"date": "2026-02-10", "close": 1.92, "volume": 53845.0}, {"date": "2026-02-11", "close": 1.78, "volume": 145274.0}, {"date": "2026-02-12", "close": 1.65, "volume": 89748.0}, {"date": "2026-02-13", "close": 1.63, "volume": 86997.0}, {"date": "2026-02-17", "close": 1.65, "volume": 97945.0}, {"date": "2026-02-18", "close": 1.83, "volume": 264435.0}, {"date": "2026-02-19", "close": 2.02, "volume": 107645.0}, {"date": "2026-02-20", "close": 1.97, "volume": 47022.0}, {"date": "2026-02-23", "close": 2.03, "volume": 38128.0}, {"date": "2026-02-24", "close": 2.09, "volume": 56495.0}, {"date": "2026-02-25", "close": 2.12, "volume": 42626.0}, {"date": "2026-02-26", "close": 2.08, "volume": 48969.0}, {"date": "2026-02-27", "close": 2.01, "volume": 51485.0}, {"date": "2026-03-02", "close": 2.01, "volume": 38321.0}, {"date": "2026-03-03", "close": 1.88, "volume": 44745.0}, {"date": "2026-03-04", "close": 1.98, "volume": 40067.0}, {"date": "2026-03-05", "close": 1.95, "volume": 39841.0}, {"date": "2026-03-06", "close": 1.98, "volume": 29977.0}, {"date": "2026-03-09", "close": 2.1, "volume": 103798.0}, {"date": "2026-03-10", "close": 2.14, "volume": 71199.0}, {"date": "2026-03-11", "close": 2.18, "volume": 57330.0}, {"date": "2026-03-12", "close": 2.09, "volume": 44900.0}, {"date": "2026-03-13", "close": 2.04, "volume": 58434.0}, {"date": "2026-03-16", "close": 2.1, "volume": 828530.0}, {"date": "2026-03-17", "close": 1.86, "volume": 387837.0}, {"date": "2026-03-18", "close": 1.92, "volume": 75941.0}, {"date": "2026-03-19", "close": 1.89, "volume": 91835.0}, {"date": "2026-03-20", "close": 1.83, "volume": 123534.0}, {"date": "2026-03-23", "close": 1.86, "volume": 36743.0}, {"date": "2026-03-24", "close": 1.8, "volume": 66306.0}, {"date": "2026-03-25", "close": 1.93, "volume": 49979.0}, {"date": "2026-03-26", "close": 1.5, "volume": 2211590.0}, {"date": "2026-03-27", "close": 1.05, "volume": 700062.0}, {"date": "2026-03-30", "close": 1.06, "volume": 167347.0}, {"date": "2026-03-31", "close": 1.06, "volume": 138243.0}, {"date": "2026-04-01", "close": 1.02, "volume": 82080.0}, {"date": "2026-04-02", "close": 0.9999, "volume": 96008.0}, {"date": "2026-04-06", "close": 0.9501, "volume": 65200.0}, {"date": "2026-04-07", "close": 0.9266, "volume": 80286.0}, {"date": "2026-04-08", "close": 0.9312, "volume": 62682.0}, {"date": "2026-04-09", "close": 0.9025, "volume": 58336.0}, {"date": "2026-04-10", "close": 0.8575, "volume": 72872.0}, {"date": "2026-04-13", "close": 0.899, "volume": 59633.0}, {"date": "2026-04-14", "close": 1.04, "volume": 375022.0}, {"date": "2026-04-15", "close": 1.02, "volume": 52925.0}, {"date": "2026-04-16", "close": 1.0, "volume": 49319.0}, {"date": "2026-04-17", "close": 1.12, "volume": 168113.0}, {"date": "2026-04-20", "close": 1.11, "volume": 22248.0}, {"date": "2026-04-21", "close": 1.07, "volume": 47812.0}, {"date": "2026-04-22", "close": 1.1, "volume": 58046.0}, {"date": "2026-04-23", "close": 1.13, "volume": 65450.0}, {"date": "2026-04-24", "close": 1.11, "volume": 51923.0}, {"date": "2026-04-27", "close": 1.08, "volume": 23451.0}, {"date": "2026-04-28", "close": 1.1, "volume": 20907.0}, {"date": "2026-04-29", "close": 1.06, "volume": 91098.0}, {"date": "2026-04-30", "close": 1.14, "volume": 43625.0}, {"date": "2026-05-01", "close": 1.12, "volume": 30191.0}, {"date": "2026-05-04", "close": 1.11, "volume": 23998.0}, {"date": "2026-05-05", "close": 1.07, "volume": 67290.0}, {"date": "2026-05-06", "close": 1.1, "volume": 52124.0}, {"date": "2026-05-07", "close": 1.06, "volume": 37859.0}, {"date": "2026-05-08", "close": 1.07, "volume": 44156.0}, {"date": "2026-05-11", "close": 1.05, "volume": 57081.0}, {"date": "2026-05-12", "close": 1.02, "volume": 22447.0}, {"date": "2026-05-13", "close": 1.04, "volume": 18810.0}, {"date": "2026-05-14", "close": 1.03, "volume": 25374.0}, {"date": "2026-05-15", "close": 1.02, "volume": 34717.0}, {"date": "2026-05-18", "close": 1.02, "volume": 13508.0}, {"date": "2026-05-19", "close": 1.01, "volume": 15915.0}, {"date": "2026-05-20", "close": 1.2, "volume": 178757.0}, {"date": "2026-05-21", "close": 1.17, "volume": 375232.0}, {"date": "2026-05-22", "close": 1.13, "volume": 62202.0}, {"date": "2026-05-26", "close": 1.15, "volume": 71564.0}, {"date": "2026-05-27", "close": 1.15, "volume": 32644.0}, {"date": "2026-05-28", "close": 1.15, "volume": 23165.0}, {"date": "2026-05-29", "close": 1.19, "volume": 70674.0}, {"date": "2026-06-01", "close": 1.17, "volume": 127637.0}, {"date": "2026-06-02", "close": 1.14, "volume": 45986.0}, {"date": "2026-06-03", "close": 1.15, "volume": 34090.0}, {"date": "2026-06-04", "close": 1.14, "volume": 14058.0}, {"date": "2026-06-05", "close": 1.11, "volume": 17278.0}, {"date": "2026-06-08", "close": 1.16, "volume": 14550.0}, {"date": "2026-06-09", "close": 1.15, "volume": 23513.0}, {"date": "2026-06-10", "close": 1.16, "volume": 41877.0}, {"date": "2026-06-11", "close": 1.145, "volume": 33328.0}, {"date": "2026-06-12", "close": 1.21, "volume": 61211.0}, {"date": "2026-06-15", "close": 1.23, "volume": 172926.0}, {"date": "2026-06-16", "close": 1.28, "volume": 72041.0}, {"date": "2026-06-17", "close": 1.25, "volume": 55956.0}, {"date": "2026-06-18", "close": 1.22, "volume": 45030.0}, {"date": "2026-06-22", "close": 1.22, "volume": 115392.0}, {"date": "2026-06-23", "close": 1.37, "volume": 360288.0}, {"date": "2026-06-24", "close": 1.37, "volume": 39912.0}, {"date": "2026-06-25", "close": 1.29, "volume": 205437.0}, {"date": "2026-06-26", "close": 1.2, "volume": 68917.0}, {"date": "2026-06-29", "close": 1.16, "volume": 58590.0}, {"date": "2026-06-30", "close": 1.2, "volume": 2347271.0}, {"date": "2026-07-01", "close": 1.12, "volume": 2335682.0}, {"date": "2026-07-02", "close": 1.16, "volume": 378014.0}, {"date": "2026-07-06", "close": 1.16, "volume": 71520.0}, {"date": "2026-07-07", "close": 1.14, "volume": 87378.0}, {"date": "2026-07-08", "close": 1.15, "volume": 72990.0}, {"date": "2026-07-09", "close": 1.16, "volume": 38233.0}, {"date": "2026-07-10", "close": 1.18, "volume": 96602.0}, {"date": "2026-07-13", "close": 1.16, "volume": 48218.0}, {"date": "2026-07-14", "close": 1.21, "volume": 71588.0}, {"date": "2026-07-15", "close": 1.23, "volume": 35463.0}, {"date": "2026-07-16", "close": 1.22, "volume": 146588.0}, {"date": "2026-07-17", "close": 1.21, "volume": 29160.0}, {"date": "2026-07-20", "close": 1.26, "volume": 57047.0}, {"date": "2026-07-21", "close": 1.32, "volume": 66533.0}, {"date": "2026-07-22", "close": 1.35, "volume": 70800.0}, {"date": "2026-07-23", "close": 1.26, "volume": 34724.0}, {"date": "2026-07-24", "close": 1.33, "volume": 49444.0}, {"date": "2026-07-27", "close": 1.34, "volume": 37037.0}, {"date": "2026-07-28", "close": 1.31, "volume": 35069.0}, {"date": "2026-07-29", "close": 1.34, "volume": 18723.0}, {"date": "2026-07-30", "close": 1.35, "volume": 25837.0}, {"date": "2026-07-31", "close": 1.31, "volume": 24847.0}, {"date": "2026-08-03", "close": 1.34, "volume": 28611.0}, {"date": "2026-08-04", "close": 1.45, "volume": 149550.0}, {"date": "2026-08-05", "close": 1.43, "volume": 43428.0}, {"date": "2026-08-06", "close": 1.38, "volume": 59385.0}, {"date": "2026-08-07", "close": 1.37, "volume": 18076.0}, {"date": "2026-08-10", "close": 1.46, "volume": 27729.0}, {"date": "2026-08-11", "close": 1.47, "volume": 16360.0}, {"date": "2026-08-12", "close": 1.44, "volume": 19937.0}, {"date": "2026-08-13", "close": 1.46, "volume": 25271.0}, {"date": "2026-08-14", "close": 1.55, "volume": 87577.0}, {"date": "2026-08-17", "close": 1.58, "volume": 118646.0}, {"date": "2026-08-18", "close": 1.52, "volume": 37532.0}, {"date": "2026-08-19", "close": 1.52, "volume": 95128.0}, {"date": "2026-08-20", "close": 1.63, "volume": 486199.0}, {"date": "2026-08-21", "close": 1.56, "volume": 244126.0}, {"date": "2026-08-24", "close": 1.55, "volume": 133883.0}, {"date": "2026-08-25", "close": 1.6, "volume": 122090.0}, {"date": "2026-08-26", "close": 1.67, "volume": 128311.0}, {"date": "2026-08-27", "close": 1.665, "volume": 39916.0}, {"date": "2026-08-28", "close": 1.66, "volume": 242129.0}], "refreshing": true}