{"ticker": "AVTX", "overview": {"cik": "1534120", "ticker": "AVTX", "name": "Avalo Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001918845-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001810417-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001918845-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008317", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008276", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008273", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097285", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001727492-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000918", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000606", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003460", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003475", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000509", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002047607-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001918845-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007948", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007908", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002249", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000415", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001940", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001534120-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001534120-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001918845-26-000024", "price_sensitive": false}]}, "description": "Avalo Therapeutics, Inc. trades as AVTX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 204 insider filings for the company, from September 2021 to August 2026. Across those, 13 insiders disclosed 31 open-market purchases totalling $15.48M against 21 sales totalling $10.27M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 31, "buy_sum": 15478983.049400002, "sell_n": 21, "sell_sum": 10268951.2193, "net": 5210031.830100002, "insiders": 13, "first_date": "2021-09-17", "last_date": "2026-08-28"}, "metrics": {"ticker": "AVTX", "has_prices": true, "as_of": "2026-08-07", "last": 18.32, "prev_close": 18.7, "change": -0.379999999999999, "change_pct": -0.02032085561497321, "session_volume": 730255.0, "vwap_5": 18.503885670072606, "vwap_20": 18.679920605144893, "vwap_60": 16.985787196782308, "vwap_250": 16.97641961958055, "high_52w": 22.87, "low_52w": 12.74, "avg_volume_20": 845873.45, "sessions": 400, "market_cap": {"value": 982501398.48, "shares": 53629989.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001493152-26-049273", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. takes a 5.2% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001493152-26-049273-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0001918845-26-000031", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Mittie Doyle", "who_key": "Doyle Mittie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims AVTX: $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1918845/000191884526000031/0001918845-26-000031-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0001810417-26-000019", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Christopher Ryan Sullivan", "who_key": "Sullivan Christopher Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1450419.2535, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $1.5M off the table in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1810417/000181041726000019/0001810417-26-000019-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001918845-26-000029", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Mittie Doyle", "who_key": "Doyle Mittie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $20K of AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1918845/000191884526000029/0001918845-26-000029-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0000902664-26-003460", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 4.44% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000902664-26-003460-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000921895-26-002164", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 2.8% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000921895-26-002164-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-097285", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 3.54% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001104659-26-097285-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-003475", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 6.87% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001172661-26-003475-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001231919-26-000918", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 6.3% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001231919-26-000918-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001727492-26-000021", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 5.9% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001727492-26-000021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001897612-26-000606", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. raises a passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001897612-26-000606-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001011438-26-000509", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 5.5% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000509-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0002047607-26-000008", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Jennifer Riley", "who_key": "Riley Jennifer", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52012.2465, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims AVTX: $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/2047607/000204760726000008/0002047607-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001918845-26-000026", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Mittie Doyle", "who_key": "Doyle Mittie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims AVTX: $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1918845/000191884526000026/0001918845-26-000026-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0000315066-26-002249", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 10.8% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000315066-26-002249-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002012383-26-002194", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. takes a 6.5% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0002012383-26-002194-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0000093751-26-000415", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. takes a 5.5% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000093751-26-000415-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000315066-26-001940", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 9.7% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000315066-26-001940-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001707797-26-000014", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Rita Jain", "who_key": "Jain Rita", "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 AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000170779726000014/0001707797-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001677036-26-000006", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Kevin Robert Lind", "who_key": "Lind Kevin Robert", "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 AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000167703626000006/0001677036-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0002063957-26-000007", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Ron M. Philip", "who_key": "Philip Ron M", "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 AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000206395726000007/0002063957-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001918845-26-000022", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Mittie Doyle", "who_key": "Doyle Mittie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 93080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $93K of AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000022/0001918845-26-000022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001104659-26-080836", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. raises a passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001104659-26-080836-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0002063957-26-000005", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Ron M. Philip", "who_key": "Philip Ron M", "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 AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000206395726000005/0002063957-26-000005-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190964}, {"id": "0001918845-26-000020", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Mittie Doyle", "who_key": "Doyle Mittie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $26K of AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000020/0001918845-26-000020-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190964}, {"id": "13DG-0001831942-26-000029", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. takes a 9.9% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001831942-26-000029-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001918845-26-000018", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Mittie Doyle", "who_key": "Doyle Mittie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14200.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000018/0001918845-26-000018-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001810417-26-000016", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Christopher Ryan Sullivan", "who_key": "Sullivan Christopher Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1807.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000181041726000016/0001810417-26-000016-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001677896-26-000008", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Paul Varki", "who_key": "VARKI PAUL", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14161.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000167789626000008/0001677896-26-000008-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0002047607-26-000006", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Jennifer Riley", "who_key": "Riley Jennifer", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7702.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000204760726000006/0002047607-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}], "recent_buys": [{"id": "0001578563-24-000441", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "June Sherie Almenoff", "who_key": "Almenoff June Sherie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12749.5, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $13K of AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000157856324000441/0001578563-24-000441-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036244}, {"id": "0001929354-23-000015", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31643.692, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $32K of AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000015/0001929354-23-000015-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773524}, {"id": "0001929354-23-000014", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63629.3448, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000014/0001929354-23-000014-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782164}, {"id": "0001628280-23-021962", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Christopher Ryan Sullivan", "who_key": "Sullivan Christopher Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1747.62, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000162828023021962/0001628280-23-021962-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789364}, {"id": "0001628280-23-021958", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Garry Arthur Neil", "who_key": "NEIL GARRY ARTHUR", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13680.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000162828023021958/0001628280-23-021958-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789364}, {"id": "0001929354-23-000013", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 56439.7022, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000013/0001929354-23-000013-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789364}, {"id": "0001929354-23-000012", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2422.28, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000012/0001929354-23-000012-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802324}, {"id": "0001929354-23-000011", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7463.757, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000011/0001929354-23-000011-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803764}, {"id": "0001929354-23-000010", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26816.445, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000010/0001929354-23-000010-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812404}, {"id": "0001929354-23-000009", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 89372.49160000001, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000009/0001929354-23-000009-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815284}, {"id": "0001929354-23-000008", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11006.718499999999, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000008/0001929354-23-000008-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823924}, {"id": "0001929354-23-000007", "src": "INSIDERS", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 69364.5, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000007/0001929354-23-000007-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835444}], "institutional": [{"id": "13DG-0001493152-26-049273", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. takes a 5.2% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001493152-26-049273-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0000902664-26-003460", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 4.44% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000902664-26-003460-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000921895-26-002164", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 2.8% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000921895-26-002164-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-097285", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 3.54% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001104659-26-097285-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-003475", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 6.87% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001172661-26-003475-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001231919-26-000918", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 6.3% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001231919-26-000918-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001727492-26-000021", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 5.9% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001727492-26-000021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001897612-26-000606", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. raises a passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0001897612-26-000606-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001011438-26-000509", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 5.5% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000509-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000093751-26-000415", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. takes a 5.5% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000093751-26-000415-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000315066-26-002249", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 10.8% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000315066-26-002249-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000315066-26-001940", "src": "13DG", "ticker": "AVTX", "cik": "1534120", "company": "Avalo Therapeutics, Inc.", "company_raw": "Avalo Therapeutics, Inc.", "who": "Avalo Therapeutics, Inc.", "who_key": "Avalo Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avalo Therapeutics, Inc. moves to a 9.7% passive stake in AVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/0000315066-26-001940-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}], "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": "Avalo Therapeutics, Inc. - Common Stock", "new_value": "Avalo Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534120", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534120", "applied": 1, "detected_at": "2026-09-10T10:06:22.442377"}]}, "key_people": [{"who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 14767535.372200001, "sold": 2168897.1626, "net": 12598638.209600002, "trades": 10, "top_score": 66.3, "lean": "buying", "history": [{"action": "SELL", "amount": 2168897.1626, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924323016659/0000899243-23-016659-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-02-07", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924323004412/0000899243-23-004412-index.htm"}, {"action": "BUY", "amount": 151946.0, "date": "2022-03-14", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924322010904/0000899243-22-010904-index.htm"}, {"action": "BUY", "amount": 344132.5, "date": "2022-03-07", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924322009744/0000899243-22-009744-index.htm"}, {"action": "BUY", "amount": 111806.0, "date": "2022-02-25", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924322008145/0000899243-22-008145-index.htm"}, {"action": "BUY", "amount": 231563.5, "date": "2022-02-22", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924322007249/0000899243-22-007249-index.htm"}, {"action": "BUY", "amount": 274486.28, "date": "2022-01-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924322002693/0000899243-22-002693-index.htm"}, {"action": "BUY", "amount": 452767.92999999993, "date": "2022-01-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924322002025/0000899243-22-002025-index.htm"}, {"action": "BUY", "amount": 642931.3156999999, "date": "2022-01-11", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924322001618/0000899243-22-001618-index.htm"}, {"action": "BUY", "amount": 12557901.846500002, "date": "2021-09-17", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924321036402/0000899243-21-036402-index.htm"}], "latest": {"action": "SELL", "amount": 2168897.1626, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000089924323016659/0000899243-23-016659-index.htm"}}, {"who": "Christopher Ryan Sullivan", "who_key": "Sullivan Christopher Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3246.9700000000003, "sold": 3341141.3132, "net": -3337894.3432, "trades": 7, "top_score": 38.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1450419.2535, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810417/000181041726000019/0001810417-26-000019-index.htm"}, {"action": "SELL", "amount": 448817.6532, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000181041726000012/0001810417-26-000012-index.htm"}, {"action": "SELL", "amount": 948721.8957, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000181041726000010/0001810417-26-000010-index.htm"}, {"action": "SELL", "amount": 222589.4927, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000181041726000008/0001810417-26-000008-index.htm"}, {"action": "SELL", "amount": 270593.01810000004, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000181041726000006/0001810417-26-000006-index.htm"}, {"action": "BUY", "amount": 1747.62, "date": "2023-06-09", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000162828023021962/0001628280-23-021962-index.htm"}, {"action": "BUY", "amount": 1499.3500000000001, "date": "2021-12-10", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000187978521000039/0001879785-21-000039-index.htm"}], "latest": {"action": "SELL", "amount": 1450419.2535, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810417/000181041726000019/0001810417-26-000019-index.htm"}}, {"who": "Mittie Doyle", "who_key": "Doyle Mittie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2957829.6168, "net": -2957829.6168, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13580.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1918845/000191884526000031/0001918845-26-000031-index.htm"}, {"action": "SELL", "amount": 20000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1918845/000191884526000029/0001918845-26-000029-index.htm"}, {"action": "SELL", "amount": 13580.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1918845/000191884526000026/0001918845-26-000026-index.htm"}, {"action": "SELL", "amount": 93080.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000022/0001918845-26-000022-index.htm"}, {"action": "SELL", "amount": 26100.0, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000020/0001918845-26-000020-index.htm"}, {"action": "SELL", "amount": 10864.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000016/0001918845-26-000016-index.htm"}, {"action": "SELL", "amount": 56280.00000000001, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000012/0001918845-26-000012-index.htm"}, {"action": "SELL", "amount": 2230366.6048, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000010/0001918845-26-000010-index.htm"}, {"action": "SELL", "amount": 71508.434, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000008/0001918845-26-000008-index.htm"}, {"action": "SELL", "amount": 10864.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000006/0001918845-26-000006-index.htm"}, {"action": "SELL", "amount": 411606.578, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000191884526000004/0001918845-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 13580.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1918845/000191884526000031/0001918845-26-000031-index.htm"}}, {"who": "Paul Varki", "who_key": "VARKI PAUL", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1513673.1402, "net": -1513673.1402, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1513673.1402, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000167789626000004/0001677896-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1513673.1402, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000167789626000004/0001677896-26-000004-index.htm"}}, {"who": "Caissa Capital Management ltd.", "who_key": "Caissa Capital Management ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 650644.0072, "sold": 0, "net": 650644.0072, "trades": 13, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 31643.692, "date": "2023-06-20", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000015/0001929354-23-000015-index.htm"}, {"action": "BUY", "amount": 63629.3448, "date": "2023-06-14", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000014/0001929354-23-000014-index.htm"}, {"action": "BUY", "amount": 56439.7022, "date": "2023-06-09", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000013/0001929354-23-000013-index.htm"}, {"action": "BUY", "amount": 2422.28, "date": "2023-05-31", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000012/0001929354-23-000012-index.htm"}, {"action": "BUY", "amount": 7463.757, "date": "2023-05-30", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000011/0001929354-23-000011-index.htm"}, {"action": "BUY", "amount": 26816.445, "date": "2023-05-24", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000010/0001929354-23-000010-index.htm"}, {"action": "BUY", "amount": 89372.49160000001, "date": "2023-05-22", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000009/0001929354-23-000009-index.htm"}, {"action": "BUY", "amount": 11006.718499999999, "date": "2023-05-16", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000008/0001929354-23-000008-index.htm"}, {"action": "BUY", "amount": 69364.5, "date": "2023-05-08", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000007/0001929354-23-000007-index.htm"}, {"action": "BUY", "amount": 22423.1903, "date": "2023-04-27", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000006/0001929354-23-000006-index.htm"}, {"action": "BUY", "amount": 53671.5, "date": "2023-04-24", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000005/0001929354-23-000005-index.htm"}, {"action": "BUY", "amount": 73874.0, "date": "2023-04-18", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000003/0001929354-23-000003-index.htm"}, {"action": "BUY", "amount": 142516.3858, "date": "2023-04-11", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000002/0001929354-23-000002-index.htm"}], "latest": {"action": "BUY", "amount": 31643.692, "date": "2023-06-20", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000192935423000015/0001929354-23-000015-index.htm"}}, {"who": "Jonathan Goldman", "who_key": "Goldman Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 162936.78000000003, "net": -162936.78000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162936.78000000003, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000201386925000002/0002013869-25-000002-index.htm"}], "latest": {"action": "SELL", "amount": 162936.78000000003, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000201386925000002/0002013869-25-000002-index.htm"}}, {"who": "Mitchell Chan", "who_key": "Chan Mitchell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 72460.95999999999, "net": -72460.95999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72460.95999999999, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000178933526000006/0001789335-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 72460.95999999999, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534120/000178933526000006/0001789335-26-000006-index.htm"}}, {"who": "Jennifer Riley", "who_key": "Riley Jennifer", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52012.2465, "net": -52012.2465, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52012.2465, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2047607/000204760726000008/0002047607-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 52012.2465, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2047607/000204760726000008/0002047607-26-000008-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -13580.0}, {"date": "2026-08-11", "net": -52012.2465}, {"date": "2026-08-17", "net": -20000.0}, {"date": "2026-08-18", "net": -1450419.2535}, {"date": "2026-08-28", "net": -13580.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001918845-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001810417-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001918845-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008317", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008276", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008273", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097285", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001727492-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000918", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000606", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003460", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003475", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000509", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002047607-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001918845-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007948", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007908", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002249", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000415", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001940", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001534120-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001534120-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001918845-26-000024", "price_sensitive": false}], "performance": {"ticker": "AVTX", "has_prices": true, "summary": {"n": 31, "avg": -0.9404457281986683, "win_rate": 0.03225806451612903, "best": 0.3671641791044776, "worst": -0.9974937223010656, "as_of": "2026-08-07"}, "buys": [{"who": "Almenoff June Sherie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12749.5, "date": "2024-11-13", "score": 43.7, "ref_price": 13.4, "return": 0.3671641791044776}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31643.692, "date": "2023-06-20", "score": 30.7, "ref_price": 976.0192, "return": -0.9812298774450339}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63629.3448, "date": "2023-06-14", "score": 34.3, "ref_price": 729.0168, "return": -0.9748702636208109}, {"who": "Sullivan Christopher Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1747.62, "date": "2023-06-09", "score": 38.0, "ref_price": 964.0288, "return": -0.9809964183642645}, {"who": "NEIL GARRY ARTHUR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the Board, Director", "amount": 13680.0, "date": "2023-06-09", "score": 45.5, "ref_price": 964.0288, "return": -0.9809964183642645}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56439.7022, "date": "2023-06-09", "score": 33.7, "ref_price": 964.0288, "return": -0.9809964183642645}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2422.28, "date": "2023-05-31", "score": 18.9, "ref_price": 688.2494, "return": -0.9733817421417293}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7463.757, "date": "2023-05-30", "score": 23.7, "ref_price": 688.2494, "return": -0.9733817421417293}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26816.445, "date": "2023-05-24", "score": 29.9, "ref_price": 693.0456, "return": -0.9735659529473962}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89372.49160000001, "date": "2023-05-22", "score": 36.1, "ref_price": 719.4245, "return": -0.9745352014005638}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11006.718499999999, "date": "2023-05-16", "score": 25.5, "ref_price": 661.8705, "return": -0.9723208694147872}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 69364.5, "date": "2023-05-08", "score": 34.8, "ref_price": 633.0935, "return": -0.9710627261218129}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22423.1903, "date": "2023-04-27", "score": 29.0, "ref_price": 676.259, "return": -0.9729097875222362}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53671.5, "date": "2023-04-24", "score": 33.5, "ref_price": 741.0072, "return": -0.9752768933959075}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 73874.0, "date": "2023-04-18", "score": 35.2, "ref_price": 676.259, "return": -0.9729097875222362}, {"who": "Caissa Capital Management ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 142516.3858, "date": "2023-04-11", "score": 38.8, "ref_price": 743.4053, "return": -0.9753566459641866}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2023-02-07", "score": 14.2, "ref_price": 829.7362, "return": -0.9779206933480785}, {"who": "NEIL GARRY ARTHUR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the Board, Director", "amount": 9206.86, "date": "2022-12-09", "score": 41.5, "ref_price": 1247.0024, "return": -0.9853087692533712}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 151946.0, "date": "2022-03-14", "score": 41.2, "ref_price": 1841.8003, "return": -0.9900532104376354}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 344132.5, "date": "2022-03-07", "score": 45.6, "ref_price": 1928.4225, "return": -0.9905000071301803}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 111806.0, "date": "2022-02-25", "score": 39.7, "ref_price": 2259.0832, "return": -0.9918905155861457}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 231563.5, "date": "2022-02-22", "score": 43.4, "ref_price": 2301.9626, "return": -0.9920415735685714}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 274486.28, "date": "2022-01-20", "score": 44.3, "ref_price": 2353.7632, "return": -0.9922167191669917}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 452767.92999999993, "date": "2022-01-14", "score": 47.0, "ref_price": 2877.2374, "return": -0.9936327812227103}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 642931.3156999999, "date": "2022-01-11", "score": 48.9, "ref_price": 2750.0381, "return": -0.9933382741133658}, {"who": "Wilkins H Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 10002.470000000001, "date": "2021-12-10", "score": 34.8, "ref_price": 5323.954, "return": -0.9965589484807721}, {"who": "Sullivan Christopher Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 1499.3500000000001, "date": "2021-12-10", "score": 25.3, "ref_price": 5323.954, "return": -0.9965589484807721}, {"who": "Harrell James Archie Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 1716.01, "date": "2021-12-10", "score": 24.4, "ref_price": 5323.954, "return": -0.9965589484807721}, {"who": "NEIL GARRY ARTHUR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 6699.1900000000005, "date": "2021-12-10", "score": 30.2, "ref_price": 5323.954, "return": -0.9965589484807721}, {"who": "Greenway Schond L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3502.67, "date": "2021-12-10", "score": 45.3, "ref_price": 5323.954, "return": -0.9965589484807721}, {"who": "ARMISTICE CAPITAL, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12557901.846500002, "date": "2021-09-17", "score": 66.3, "ref_price": 7309.6449, "return": -0.9974937223010656}]}, "price_series": [{"date": "2016-08-08", "close": 11942.9237, "volume": 3.0}, {"date": "2016-08-09", "close": 11683.9206, "volume": 8.0}, {"date": "2016-08-10", "close": 11770.255, "volume": 7.0}, {"date": "2016-08-11", "close": 11568.8081, "volume": 5.0}, {"date": "2016-08-12", "close": 11568.8081, "volume": 8.0}, {"date": "2016-08-15", "close": 11540.0299, "volume": 8.0}, {"date": "2016-08-16", "close": 11647.0846, "volume": 48.0}, {"date": "2016-08-17", "close": 10849.3548, "volume": 12.0}, {"date": "2016-08-18", "close": 11712.6987, "volume": 8.0}, {"date": "2016-08-19", "close": 11683.9206, "volume": 5.0}, {"date": "2016-08-22", "close": 11885.3675, "volume": 9.0}, {"date": "2016-08-23", "close": 11540.0299, "volume": 37.0}, {"date": "2016-08-24", "close": 12604.8207, "volume": 37.0}, {"date": "2016-08-25", "close": 11530.5331, "volume": 35.0}, {"date": "2016-08-26", "close": 11741.4768, "volume": 14.0}, {"date": "2016-08-29", "close": 11396.1393, "volume": 7.0}, {"date": "2016-08-30", "close": 11770.255, "volume": 7.0}, {"date": "2016-08-31", "close": 11511.2518, "volume": 8.0}, {"date": "2016-09-01", "close": 10993.2455, "volume": 3.0}, {"date": "2016-09-02", "close": 11252.2486, "volume": 2.0}, {"date": "2016-09-06", "close": 11540.0299, "volume": 3.0}, {"date": "2016-09-07", "close": 11540.0299, "volume": 11.0}, {"date": "2016-09-08", "close": 11108.358, "volume": 3.0}, {"date": "2016-09-09", "close": 11079.5799, "volume": 12.0}, {"date": "2016-09-12", "close": 11482.4737, "volume": 28.0}, {"date": "2016-09-13", "close": 11108.358, "volume": 2.0}, {"date": "2016-09-14", "close": 11424.9174, "volume": 7.0}, {"date": "2016-09-15", "close": 11914.1456, "volume": 4.0}, {"date": "2016-09-16", "close": 13007.7145, "volume": 10.0}, {"date": "2016-09-19", "close": 13007.7145, "volume": 8.0}, {"date": "2016-09-20", "close": 12230.705, "volume": 21.0}, {"date": "2016-09-21", "close": 13266.7177, "volume": 36.0}, {"date": "2016-09-22", "close": 13813.5022, "volume": 51.0}, {"date": "2016-09-23", "close": 14115.6725, "volume": 16.0}, {"date": "2016-09-26", "close": 13698.3896, "volume": 17.0}, {"date": "2016-09-27", "close": 13525.7209, "volume": 7.0}, {"date": "2016-09-28", "close": 13151.6052, "volume": 2.0}, {"date": "2016-09-29", "close": 12806.2676, "volume": 8.0}, {"date": "2016-09-30", "close": 12173.1488, "volume": 13.0}, {"date": "2016-10-03", "close": 12403.3738, "volume": 9.0}, {"date": "2016-10-04", "close": 13004.5489, "volume": 8.0}, {"date": "2016-10-05", "close": 11554.419, "volume": 32.0}, {"date": "2016-10-06", "close": 11914.1456, "volume": 30.0}, {"date": "2016-10-07", "close": 12374.5957, "volume": 23.0}, {"date": "2016-10-10", "close": 12173.1488, "volume": 4.0}, {"date": "2016-10-11", "close": 11568.8081, "volume": 13.0}, {"date": "2016-10-12", "close": 10791.7986, "volume": 5.0}, {"date": "2016-10-13", "close": 10475.2391, "volume": 21.0}, {"date": "2016-10-14", "close": 11338.583, "volume": 24.0}, {"date": "2016-10-17", "close": 10734.2423, "volume": 31.0}, {"date": "2016-10-18", "close": 10705.4642, "volume": 48.0}, {"date": "2016-10-19", "close": 9784.564, "volume": 20.0}, {"date": "2016-10-20", "close": 9640.6734, "volume": 31.0}, {"date": "2016-10-21", "close": 11770.255, "volume": 448.0}, {"date": "2016-10-24", "close": 11655.1424, "volume": 82.0}, {"date": "2016-10-25", "close": 12000.1922, "volume": 114.0}, {"date": "2016-10-26", "close": 12144.3706, "volume": 57.0}, {"date": "2016-10-27", "close": 11540.0299, "volume": 58.0}, {"date": "2016-10-28", "close": 11050.8017, "volume": 63.0}, {"date": "2016-10-31", "close": 10705.4642, "volume": 22.0}, {"date": "2016-11-01", "close": 10906.9111, "volume": 25.0}, {"date": "2016-11-02", "close": 10820.5767, "volume": 24.0}, {"date": "2016-11-03", "close": 10504.0173, "volume": 37.0}, {"date": "2016-11-04", "close": 10417.6829, "volume": 17.0}, {"date": "2016-11-07", "close": 11453.6955, "volume": 36.0}, {"date": "2016-11-08", "close": 11482.4737, "volume": 25.0}, {"date": "2016-11-09", "close": 11856.5894, "volume": 29.0}, {"date": "2016-11-10", "close": 12468.9879, "volume": 32.0}, {"date": "2016-11-11", "close": 12978.9364, "volume": 22.0}, {"date": "2016-11-14", "close": 12604.8207, "volume": 49.0}, {"date": "2016-11-15", "close": 13209.1614, "volume": 21.0}, {"date": "2016-11-16", "close": 13813.5022, "volume": 39.0}, {"date": "2016-11-17", "close": 13237.9396, "volume": 8.0}, {"date": "2016-11-18", "close": 14417.8429, "volume": 57.0}, {"date": "2016-11-21", "close": 14619.2898, "volume": 20.0}, {"date": "2016-11-22", "close": 14648.0679, "volume": 36.0}, {"date": "2016-11-23", "close": 15050.9617, "volume": 48.0}, {"date": "2016-11-25", "close": 14763.1804, "volume": 10.0}, {"date": "2016-11-28", "close": 14705.6242, "volume": 28.0}, {"date": "2016-11-29", "close": 13583.2771, "volume": 42.0}, {"date": "2016-11-30", "close": 5985.8509, "volume": 491.0}, {"date": "2016-12-01", "close": 5726.8478, "volume": 85.0}, {"date": "2016-12-02", "close": 5036.1727, "volume": 148.0}, {"date": "2016-12-05", "close": 4374.2757, "volume": 364.0}, {"date": "2016-12-06", "close": 3683.6006, "volume": 206.0}, {"date": "2016-12-07", "close": 3654.8224, "volume": 51.0}, {"date": "2016-12-08", "close": 3424.5974, "volume": 98.0}, {"date": "2016-12-09", "close": 3626.0443, "volume": 38.0}, {"date": "2016-12-12", "close": 3453.3755, "volume": 74.0}, {"date": "2016-12-13", "close": 3798.7131, "volume": 910.0}, {"date": "2016-12-14", "close": 3453.3755, "volume": 103.0}, {"date": "2016-12-15", "close": 3338.263, "volume": 78.0}, {"date": "2016-12-16", "close": 3309.4849, "volume": 83.0}, {"date": "2016-12-19", "close": 3194.3724, "volume": 37.0}, {"date": "2016-12-20", "close": 3108.038, "volume": 59.0}, {"date": "2016-12-21", "close": 2532.4754, "volume": 169.0}, {"date": "2016-12-22", "close": 2819.9689, "volume": 74.0}, {"date": "2016-12-23", "close": 2545.4256, "volume": 72.0}, {"date": "2016-12-27", "close": 2532.4754, "volume": 21.0}, {"date": "2016-12-28", "close": 2618.8098, "volume": 11.0}, {"date": "2016-12-29", "close": 2590.0317, "volume": 15.0}, {"date": "2016-12-30", "close": 2533.6265, "volume": 27.0}, {"date": "2017-01-03", "close": 2561.5413, "volume": 22.0}, {"date": "2017-01-04", "close": 2540.2455, "volume": 15.0}, {"date": "2017-01-05", "close": 3424.5974, "volume": 430.0}, {"date": "2017-01-06", "close": 3079.2599, "volume": 167.0}, {"date": "2017-01-09", "close": 3136.8161, "volume": 86.0}, {"date": "2017-01-10", "close": 3084.1521, "volume": 27.0}, {"date": "2017-01-11", "close": 2797.522, "volume": 126.0}, {"date": "2017-01-12", "close": 2618.8098, "volume": 44.0}, {"date": "2017-01-13", "close": 2704.5686, "volume": 39.0}, {"date": "2017-01-17", "close": 2542.8355, "volume": 44.0}, {"date": "2017-01-18", "close": 2562.4047, "volume": 47.0}, {"date": "2017-01-19", "close": 2532.4754, "volume": 47.0}, {"date": "2017-01-20", "close": 2451.0333, "volume": 26.0}, {"date": "2017-01-23", "close": 2417.3629, "volume": 16.0}, {"date": "2017-01-24", "close": 2474.9191, "volume": 20.0}, {"date": "2017-01-25", "close": 2489.3082, "volume": 34.0}, {"date": "2017-01-26", "close": 2503.6973, "volume": 66.0}, {"date": "2017-01-27", "close": 2647.5879, "volume": 18.0}, {"date": "2017-01-30", "close": 2474.9191, "volume": 13.0}, {"date": "2017-01-31", "close": 2431.7519, "volume": 24.0}, {"date": "2017-02-01", "close": 2416.7873, "volume": 10.0}, {"date": "2017-02-02", "close": 2491.8982, "volume": 27.0}, {"date": "2017-02-03", "close": 2417.3629, "volume": 9.0}, {"date": "2017-02-06", "close": 2388.5847, "volume": 24.0}, {"date": "2017-02-07", "close": 2292.178, "volume": 138.0}, {"date": "2017-02-08", "close": 2309.4449, "volume": 225.0}, {"date": "2017-02-09", "close": 2359.5188, "volume": 83.0}, {"date": "2017-02-10", "close": 2271.4578, "volume": 35.0}, {"date": "2017-02-13", "close": 2301.9626, "volume": 35.0}, {"date": "2017-02-14", "close": 2359.8066, "volume": 62.0}, {"date": "2017-02-15", "close": 2302.2504, "volume": 95.0}, {"date": "2017-02-16", "close": 2302.2504, "volume": 36.0}, {"date": "2017-02-17", "close": 2359.8066, "volume": 51.0}, {"date": "2017-02-21", "close": 2331.8918, "volume": 228.0}, {"date": "2017-02-22", "close": 2284.9835, "volume": 66.0}, {"date": "2017-02-23", "close": 2182.8211, "volume": 89.0}, {"date": "2017-02-24", "close": 2215.916, "volume": 41.0}, {"date": "2017-02-27", "close": 2187.1378, "volume": 67.0}, {"date": "2017-02-28", "close": 2100.8035, "volume": 19.0}, {"date": "2017-03-01", "close": 2143.9706, "volume": 14.0}, {"date": "2017-03-02", "close": 2187.1378, "volume": 15.0}, {"date": "2017-03-03", "close": 2158.3597, "volume": 19.0}, {"date": "2017-03-06", "close": 2134.7616, "volume": 18.0}, {"date": "2017-03-07", "close": 2100.8035, "volume": 16.0}, {"date": "2017-03-08", "close": 2100.8035, "volume": 28.0}, {"date": "2017-03-09", "close": 2100.8035, "volume": 34.0}, {"date": "2017-03-10", "close": 3453.3755, "volume": 1602.0}, {"date": "2017-03-13", "close": 2590.3194, "volume": 924.0}, {"date": "2017-03-14", "close": 2331.3163, "volume": 288.0}, {"date": "2017-03-15", "close": 2328.1507, "volume": 103.0}, {"date": "2017-03-16", "close": 2273.4722, "volume": 133.0}, {"date": "2017-03-17", "close": 2264.551, "volume": 102.0}, {"date": "2017-03-20", "close": 2129.5816, "volume": 63.0}, {"date": "2017-03-21", "close": 1956.9128, "volume": 118.0}, {"date": "2017-03-22", "close": 2071.7375, "volume": 21.0}, {"date": "2017-03-23", "close": 2051.8806, "volume": 40.0}, {"date": "2017-03-24", "close": 2043.2472, "volume": 49.0}, {"date": "2017-03-27", "close": 2043.2472, "volume": 22.0}, {"date": "2017-03-28", "close": 2014.4691, "volume": 70.0}, {"date": "2017-03-29", "close": 2072.3131, "volume": 358.0}, {"date": "2017-03-30", "close": 2014.7568, "volume": 163.0}, {"date": "2017-03-31", "close": 1942.8115, "volume": 89.0}, {"date": "2017-04-03", "close": 1905.6877, "volume": 85.0}, {"date": "2017-04-04", "close": 1784.244, "volume": 151.0}, {"date": "2017-04-05", "close": 1669.1315, "volume": 84.0}, {"date": "2017-04-06", "close": 1410.1283, "volume": 190.0}, {"date": "2017-04-07", "close": 1490.9949, "volume": 37.0}, {"date": "2017-04-10", "close": 1438.6187, "volume": 48.0}, {"date": "2017-04-11", "close": 1554.019, "volume": 70.0}, {"date": "2017-04-12", "close": 1606.683, "volume": 40.0}, {"date": "2017-04-13", "close": 1496.4627, "volume": 30.0}, {"date": "2017-04-17", "close": 1548.2634, "volume": 27.0}, {"date": "2017-04-18", "close": 1467.6846, "volume": 17.0}, {"date": "2017-04-19", "close": 1526.1042, "volume": 69.0}, {"date": "2017-04-20", "close": 1438.9065, "volume": 314.0}, {"date": "2017-04-21", "close": 1496.4627, "volume": 36.0}, {"date": "2017-04-24", "close": 1469.4113, "volume": 49.0}, {"date": "2017-04-25", "close": 1510.8518, "volume": 36.0}, {"date": "2017-04-26", "close": 1467.6846, "volume": 48.0}, {"date": "2017-04-27", "close": 1524.6653, "volume": 142.0}, {"date": "2017-04-28", "close": 1271.9933, "volume": 485.0}, {"date": "2017-05-01", "close": 1532.7232, "volume": 163.0}, {"date": "2017-05-02", "close": 1511.4274, "volume": 89.0}, {"date": "2017-05-03", "close": 1582.7971, "volume": 56.0}, {"date": "2017-05-04", "close": 1771.2939, "volume": 255.0}, {"date": "2017-05-05", "close": 1741.0768, "volume": 40.0}, {"date": "2017-05-08", "close": 2072.0253, "volume": 140.0}, {"date": "2017-05-09", "close": 2359.5188, "volume": 672.0}, {"date": "2017-05-10", "close": 2215.916, "volume": 152.0}, {"date": "2017-05-11", "close": 2100.8035, "volume": 100.0}, {"date": "2017-05-12", "close": 2302.2504, "volume": 306.0}, {"date": "2017-05-15", "close": 2266.2777, "volume": 79.0}, {"date": "2017-05-16", "close": 2020.2247, "volume": 76.0}, {"date": "2017-05-17", "close": 1827.699, "volume": 106.0}, {"date": "2017-05-18", "close": 1784.244, "volume": 130.0}, {"date": "2017-05-19", "close": 1813.0222, "volume": 69.0}, {"date": "2017-05-22", "close": 1695.0318, "volume": 82.0}, {"date": "2017-05-23", "close": 1622.7987, "volume": 119.0}, {"date": "2017-05-24", "close": 1635.1733, "volume": 78.0}, {"date": "2017-05-25", "close": 1671.146, "volume": 22.0}, {"date": "2017-05-26", "close": 1611.5753, "volume": 41.0}, {"date": "2017-05-30", "close": 1438.9065, "volume": 120.0}, {"date": "2017-05-31", "close": 1440.6332, "volume": 50.0}, {"date": "2017-06-01", "close": 1467.6846, "volume": 120.0}, {"date": "2017-06-02", "close": 1496.4627, "volume": 55.0}, {"date": "2017-06-05", "close": 1438.9065, "volume": 63.0}, {"date": "2017-06-06", "close": 1379.6235, "volume": 56.0}, {"date": "2017-06-07", "close": 1438.9065, "volume": 45.0}, {"date": "2017-06-08", "close": 1444.6621, "volume": 10.0}, {"date": "2017-06-09", "close": 1409.5528, "volume": 43.0}, {"date": "2017-06-12", "close": 1433.1508, "volume": 23.0}, {"date": "2017-06-13", "close": 1467.6846, "volume": 32.0}, {"date": "2017-06-14", "close": 1525.2409, "volume": 148.0}, {"date": "2017-06-15", "close": 1554.019, "volume": 18.0}, {"date": "2017-06-16", "close": 1467.6846, "volume": 10.0}, {"date": "2017-06-19", "close": 1635.7489, "volume": 102.0}, {"date": "2017-06-20", "close": 1640.6412, "volume": 27.0}, {"date": "2017-06-21", "close": 1582.7971, "volume": 32.0}, {"date": "2017-06-22", "close": 1611.863, "volume": 49.0}, {"date": "2017-06-23", "close": 1582.7971, "volume": 35.0}, {"date": "2017-06-26", "close": 1640.3534, "volume": 41.0}, {"date": "2017-06-27", "close": 1582.7971, "volume": 2.0}, {"date": "2017-06-28", "close": 1633.1588, "volume": 40.0}, {"date": "2017-06-29", "close": 1697.9096, "volume": 29.0}, {"date": "2017-06-30", "close": 1648.9868, "volume": 11.0}, {"date": "2017-07-03", "close": 1697.9096, "volume": 5.0}, {"date": "2017-07-05", "close": 1784.244, "volume": 225.0}, {"date": "2017-07-06", "close": 4021.7436, "volume": 9079.0}, {"date": "2017-07-07", "close": 2403.2616, "volume": 2012.0}, {"date": "2017-07-10", "close": 2555.4979, "volume": 839.0}, {"date": "2017-07-11", "close": 2273.4722, "volume": 278.0}, {"date": "2017-07-12", "close": 2362.3967, "volume": 136.0}, {"date": "2017-07-13", "close": 2388.5847, "volume": 144.0}, {"date": "2017-07-14", "close": 2676.366, "volume": 1263.0}, {"date": "2017-07-17", "close": 2446.141, "volume": 190.0}, {"date": "2017-07-18", "close": 2417.3629, "volume": 111.0}, {"date": "2017-07-19", "close": 2271.7455, "volume": 93.0}, {"date": "2017-07-20", "close": 2186.8501, "volume": 213.0}, {"date": "2017-07-21", "close": 2158.0719, "volume": 68.0}, {"date": "2017-07-24", "close": 2244.6941, "volume": 93.0}, {"date": "2017-07-25", "close": 2115.1925, "volume": 33.0}, {"date": "2017-07-26", "close": 2359.8066, "volume": 220.0}, {"date": "2017-07-27", "close": 2158.3597, "volume": 213.0}, {"date": "2017-07-28", "close": 2158.9353, "volume": 53.0}, {"date": "2017-07-31", "close": 2043.2472, "volume": 84.0}, {"date": "2017-08-01", "close": 2028.8581, "volume": 66.0}, {"date": "2017-08-02", "close": 2043.2472, "volume": 77.0}, {"date": "2017-08-03", "close": 1928.1347, "volume": 75.0}, {"date": "2017-08-04", "close": 1772.7328, "volume": 94.0}, {"date": "2017-08-07", "close": 1697.9096, "volume": 144.0}, {"date": "2017-08-08", "close": 1766.6894, "volume": 55.0}, {"date": "2017-08-09", "close": 1640.3534, "volume": 55.0}, {"date": "2017-08-10", "close": 1640.3534, "volume": 45.0}, {"date": "2017-08-11", "close": 1622.5109, "volume": 39.0}, {"date": "2017-08-14", "close": 1684.0961, "volume": 614.0}, {"date": "2017-08-15", "close": 1669.1315, "volume": 103.0}, {"date": "2017-08-16", "close": 1662.8003, "volume": 57.0}, {"date": "2017-08-17", "close": 1678.0527, "volume": 89.0}, {"date": "2017-08-18", "close": 1784.244, "volume": 123.0}, {"date": "2017-08-21", "close": 1755.4659, "volume": 88.0}, {"date": "2017-08-22", "close": 1726.6878, "volume": 74.0}, {"date": "2017-08-23", "close": 1784.244, "volume": 34.0}, {"date": "2017-08-24", "close": 2388.5847, "volume": 655.0}, {"date": "2017-08-25", "close": 2158.3597, "volume": 447.0}, {"date": "2017-08-28", "close": 2043.8228, "volume": 122.0}, {"date": "2017-08-29", "close": 2057.6363, "volume": 60.0}, {"date": "2017-08-30", "close": 2100.8035, "volume": 59.0}, {"date": "2017-08-31", "close": 2106.5591, "volume": 91.0}, {"date": "2017-09-01", "close": 2100.8035, "volume": 104.0}, {"date": "2017-09-05", "close": 2187.1378, "volume": 162.0}, {"date": "2017-09-06", "close": 2129.5816, "volume": 59.0}, {"date": "2017-09-07", "close": 2187.1378, "volume": 22.0}, {"date": "2017-09-08", "close": 2172.7488, "volume": 33.0}, {"date": "2017-09-11", "close": 2417.3629, "volume": 173.0}, {"date": "2017-09-12", "close": 2331.0285, "volume": 372.0}, {"date": "2017-09-13", "close": 2359.8066, "volume": 104.0}, {"date": "2017-09-14", "close": 2331.0285, "volume": 44.0}, {"date": "2017-09-15", "close": 2244.6941, "volume": 90.0}, {"date": "2017-09-18", "close": 2215.916, "volume": 33.0}, {"date": "2017-09-19", "close": 2215.3404, "volume": 69.0}, {"date": "2017-09-20", "close": 2259.0832, "volume": 23.0}, {"date": "2017-09-21", "close": 2215.916, "volume": 39.0}, {"date": "2017-09-22", "close": 2258.7954, "volume": 67.0}, {"date": "2017-09-25", "close": 2278.0767, "volume": 109.0}, {"date": "2017-09-26", "close": 2301.9626, "volume": 45.0}, {"date": "2017-09-27", "close": 2331.0285, "volume": 56.0}, {"date": "2017-09-28", "close": 2388.5847, "volume": 221.0}, {"date": "2017-09-29", "close": 2446.4288, "volume": 203.0}, {"date": "2017-10-02", "close": 2636.0767, "volume": 106.0}, {"date": "2017-10-03", "close": 3165.5942, "volume": 1552.0}, {"date": "2017-10-04", "close": 2964.1473, "volume": 166.0}, {"date": "2017-10-05", "close": 3050.4817, "volume": 649.0}, {"date": "2017-10-06", "close": 3194.3724, "volume": 190.0}, {"date": "2017-10-09", "close": 3021.7036, "volume": 86.0}, {"date": "2017-10-10", "close": 3050.4817, "volume": 67.0}, {"date": "2017-10-11", "close": 3144.2984, "volume": 246.0}, {"date": "2017-10-12", "close": 3079.2599, "volume": 62.0}, {"date": "2017-10-13", "close": 3136.8161, "volume": 143.0}, {"date": "2017-10-16", "close": 3136.8161, "volume": 99.0}, {"date": "2017-10-17", "close": 2992.9255, "volume": 147.0}, {"date": "2017-10-18", "close": 2935.3692, "volume": 39.0}, {"date": "2017-10-19", "close": 2820.5445, "volume": 51.0}, {"date": "2017-10-20", "close": 2647.5879, "volume": 109.0}, {"date": "2017-10-23", "close": 2618.8098, "volume": 5.0}, {"date": "2017-10-24", "close": 2590.0317, "volume": 50.0}, {"date": "2017-10-25", "close": 2676.366, "volume": 67.0}, {"date": "2017-10-26", "close": 2820.2567, "volume": 51.0}, {"date": "2017-10-27", "close": 2820.2567, "volume": 31.0}, {"date": "2017-10-30", "close": 3165.5942, "volume": 112.0}, {"date": "2017-10-31", "close": 3251.9286, "volume": 39.0}, {"date": "2017-11-01", "close": 3164.1553, "volume": 13.0}, {"date": "2017-11-02", "close": 3165.5942, "volume": 54.0}, {"date": "2017-11-03", "close": 3194.3724, "volume": 33.0}, {"date": "2017-11-06", "close": 3309.4849, "volume": 258.0}, {"date": "2017-11-07", "close": 3165.5942, "volume": 61.0}, {"date": "2017-11-08", "close": 3050.4817, "volume": 37.0}, {"date": "2017-11-09", "close": 3050.4817, "volume": 17.0}, {"date": "2017-11-10", "close": 2877.8129, "volume": 31.0}, {"date": "2017-11-13", "close": 2906.5911, "volume": 53.0}, {"date": "2017-11-14", "close": 3021.7036, "volume": 206.0}, {"date": "2017-11-15", "close": 3194.3724, "volume": 38.0}, {"date": "2017-11-16", "close": 3135.665, "volume": 49.0}, {"date": "2017-11-17", "close": 3251.9286, "volume": 109.0}, {"date": "2017-11-20", "close": 3395.8193, "volume": 63.0}, {"date": "2017-11-21", "close": 3367.0412, "volume": 66.0}, {"date": "2017-11-22", "close": 3395.8193, "volume": 44.0}, {"date": "2017-11-24", "close": 3395.8193, "volume": 14.0}, {"date": "2017-11-27", "close": 4777.1695, "volume": 2052.0}, {"date": "2017-11-28", "close": 3798.7131, "volume": 361.0}, {"date": "2017-11-29", "close": 5180.0633, "volume": 2976.0}, {"date": "2017-11-30", "close": 5122.5071, "volume": 521.0}, {"date": "2017-12-01", "close": 5007.3945, "volume": 367.0}, {"date": "2017-12-04", "close": 5122.5071, "volume": 195.0}, {"date": "2017-12-05", "close": 4748.3914, "volume": 120.0}, {"date": "2017-12-06", "close": 4316.7194, "volume": 104.0}, {"date": "2017-12-07", "close": 4690.5473, "volume": 133.0}, {"date": "2017-12-08", "close": 4834.7258, "volume": 81.0}, {"date": "2017-12-11", "close": 5064.9508, "volume": 137.0}, {"date": "2017-12-12", "close": 5381.5102, "volume": 416.0}, {"date": "2017-12-13", "close": 5767.1372, "volume": 158.0}, {"date": "2017-12-14", "close": 5496.6227, "volume": 109.0}, {"date": "2017-12-15", "close": 5582.9571, "volume": 75.0}, {"date": "2017-12-18", "close": 6244.8541, "volume": 340.0}, {"date": "2017-12-19", "close": 7338.423, "volume": 823.0}, {"date": "2017-12-20", "close": 7223.3105, "volume": 197.0}, {"date": "2017-12-21", "close": 7798.8731, "volume": 234.0}, {"date": "2017-12-22", "close": 8719.7732, "volume": 777.0}, {"date": "2017-12-26", "close": 9554.339, "volume": 267.0}, {"date": "2017-12-27", "close": 11626.3643, "volume": 731.0}, {"date": "2017-12-28", "close": 9583.1171, "volume": 727.0}, {"date": "2017-12-29", "close": 9209.0014, "volume": 198.0}, {"date": "2018-01-02", "close": 9583.1171, "volume": 326.0}, {"date": "2018-01-03", "close": 9352.8921, "volume": 82.0}, {"date": "2018-01-04", "close": 9209.0014, "volume": 80.0}, {"date": "2018-01-05", "close": 8575.8826, "volume": 89.0}, {"date": "2018-01-08", "close": 8000.32, "volume": 102.0}, {"date": "2018-01-09", "close": 7280.8668, "volume": 207.0}, {"date": "2018-01-10", "close": 6446.301, "volume": 158.0}, {"date": "2018-01-11", "close": 7770.095, "volume": 555.0}, {"date": "2018-01-12", "close": 7885.2075, "volume": 167.0}, {"date": "2018-01-16", "close": 7482.3137, "volume": 73.0}, {"date": "2018-01-17", "close": 7654.9824, "volume": 76.0}, {"date": "2018-01-18", "close": 7597.4262, "volume": 97.0}, {"date": "2018-01-19", "close": 8460.7701, "volume": 119.0}, {"date": "2018-01-22", "close": 9237.7796, "volume": 239.0}, {"date": "2018-01-23", "close": 10129.9016, "volume": 223.0}, {"date": "2018-01-24", "close": 9180.2233, "volume": 147.0}, {"date": "2018-01-25", "close": 9986.0109, "volume": 103.0}, {"date": "2018-01-26", "close": 9986.0109, "volume": 143.0}, {"date": "2018-01-29", "close": 10273.7922, "volume": 62.0}, {"date": "2018-01-30", "close": 9698.2296, "volume": 68.0}, {"date": "2018-01-31", "close": 9525.5609, "volume": 37.0}, {"date": "2018-02-01", "close": 9153.4596, "volume": 42.0}, {"date": "2018-02-02", "close": 8633.4388, "volume": 125.0}, {"date": "2018-02-05", "close": 9410.4483, "volume": 60.0}, {"date": "2018-02-06", "close": 9036.3327, "volume": 35.0}, {"date": "2018-02-07", "close": 9957.2328, "volume": 74.0}, {"date": "2018-02-08", "close": 9525.5609, "volume": 63.0}, {"date": "2018-02-09", "close": 8777.3295, "volume": 73.0}, {"date": "2018-02-12", "close": 9640.6734, "volume": 49.0}, {"date": "2018-02-13", "close": 9755.7859, "volume": 30.0}, {"date": "2018-02-14", "close": 11367.3612, "volume": 175.0}, {"date": "2018-02-15", "close": 10791.7986, "volume": 105.0}, {"date": "2018-02-16", "close": 11626.3643, "volume": 130.0}, {"date": "2018-02-20", "close": 11165.9142, "volume": 291.0}, {"date": "2018-02-21", "close": 11655.1424, "volume": 87.0}, {"date": "2018-02-22", "close": 11646.509, "volume": 42.0}, {"date": "2018-02-23", "close": 12662.377, "volume": 181.0}, {"date": "2018-02-26", "close": 14245.1741, "volume": 196.0}, {"date": "2018-02-27", "close": 15022.1836, "volume": 361.0}, {"date": "2018-02-28", "close": 13410.6083, "volume": 232.0}, {"date": "2018-03-01", "close": 12719.9332, "volume": 105.0}, {"date": "2018-03-02", "close": 14187.6178, "volume": 131.0}, {"date": "2018-03-05", "close": 13899.8365, "volume": 70.0}, {"date": "2018-03-06", "close": 14820.7367, "volume": 68.0}, {"date": "2018-03-07", "close": 16288.4213, "volume": 193.0}, {"date": "2018-03-08", "close": 15482.6337, "volume": 141.0}, {"date": "2018-03-09", "close": 15568.9681, "volume": 128.0}, {"date": "2018-03-12", "close": 14820.7367, "volume": 100.0}, {"date": "2018-03-13", "close": 14417.8429, "volume": 94.0}, {"date": "2018-03-14", "close": 14935.8492, "volume": 60.0}, {"date": "2018-03-15", "close": 15166.0742, "volume": 78.0}, {"date": "2018-03-16", "close": 15050.9617, "volume": 84.0}, {"date": "2018-03-19", "close": 15137.2961, "volume": 55.0}, {"date": "2018-03-20", "close": 14791.9586, "volume": 163.0}, {"date": "2018-03-21", "close": 13986.1709, "volume": 55.0}, {"date": "2018-03-22", "close": 13612.0553, "volume": 67.0}, {"date": "2018-03-23", "close": 12777.4895, "volume": 128.0}, {"date": "2018-03-26", "close": 12403.3738, "volume": 77.0}, {"date": "2018-03-27", "close": 12201.9269, "volume": 45.0}, {"date": "2018-03-28", "close": 11252.2486, "volume": 138.0}, {"date": "2018-03-29", "close": 12345.8176, "volume": 82.0}, {"date": "2018-04-02", "close": 12374.5957, "volume": 155.0}, {"date": "2018-04-03", "close": 12345.8176, "volume": 68.0}, {"date": "2018-04-04", "close": 12317.0394, "volume": 77.0}, {"date": "2018-04-05", "close": 12547.2645, "volume": 29.0}, {"date": "2018-04-06", "close": 11914.1456, "volume": 45.0}, {"date": "2018-04-09", "close": 11281.0268, "volume": 75.0}, {"date": "2018-04-10", "close": 11482.4737, "volume": 36.0}, {"date": "2018-04-11", "close": 11050.8017, "volume": 64.0}, {"date": "2018-04-12", "close": 10849.3548, "volume": 35.0}, {"date": "2018-04-13", "close": 10647.9079, "volume": 31.0}, {"date": "2018-04-16", "close": 9842.1203, "volume": 188.0}, {"date": "2018-04-17", "close": 10043.5672, "volume": 78.0}, {"date": "2018-04-18", "close": 9842.1203, "volume": 92.0}, {"date": "2018-04-19", "close": 10273.7922, "volume": 90.0}, {"date": "2018-04-20", "close": 11223.4705, "volume": 143.0}, {"date": "2018-04-23", "close": 12029.2581, "volume": 94.0}, {"date": "2018-04-24", "close": 12921.3801, "volume": 92.0}, {"date": "2018-04-25", "close": 12288.2613, "volume": 61.0}, {"date": "2018-04-26", "close": 12115.5925, "volume": 59.0}, {"date": "2018-04-27", "close": 11655.1424, "volume": 43.0}, {"date": "2018-04-30", "close": 10705.4642, "volume": 39.0}, {"date": "2018-05-01", "close": 11165.9142, "volume": 33.0}, {"date": "2018-05-02", "close": 11799.0331, "volume": 33.0}, {"date": "2018-05-03", "close": 11540.0299, "volume": 21.0}, {"date": "2018-05-04", "close": 11626.3643, "volume": 22.0}, {"date": "2018-05-07", "close": 11827.8112, "volume": 16.0}, {"date": "2018-05-08", "close": 11827.8112, "volume": 11.0}, {"date": "2018-05-09", "close": 11338.583, "volume": 36.0}, {"date": "2018-05-10", "close": 11194.6924, "volume": 31.0}, {"date": "2018-05-11", "close": 10072.3453, "volume": 151.0}, {"date": "2018-05-14", "close": 10158.6797, "volume": 42.0}, {"date": "2018-05-15", "close": 10676.686, "volume": 63.0}, {"date": "2018-05-16", "close": 10734.2423, "volume": 28.0}, {"date": "2018-05-17", "close": 11079.5799, "volume": 47.0}, {"date": "2018-05-18", "close": 11252.2486, "volume": 41.0}, {"date": "2018-05-21", "close": 10791.7986, "volume": 78.0}, {"date": "2018-05-22", "close": 11108.358, "volume": 47.0}, {"date": "2018-05-23", "close": 11050.8017, "volume": 24.0}, {"date": "2018-05-24", "close": 11338.583, "volume": 37.0}, {"date": "2018-05-25", "close": 11194.6924, "volume": 12.0}, {"date": "2018-05-29", "close": 11396.1393, "volume": 39.0}, {"date": "2018-05-30", "close": 12403.3738, "volume": 101.0}, {"date": "2018-05-31", "close": 11942.9237, "volume": 52.0}, {"date": "2018-06-01", "close": 12144.3706, "volume": 35.0}, {"date": "2018-06-04", "close": 12317.0394, "volume": 27.0}, {"date": "2018-06-05", "close": 12633.5989, "volume": 26.0}, {"date": "2018-06-06", "close": 12432.1519, "volume": 42.0}, {"date": "2018-06-07", "close": 12317.0394, "volume": 34.0}, {"date": "2018-06-08", "close": 12345.8176, "volume": 16.0}, {"date": "2018-06-11", "close": 12144.3706, "volume": 13.0}, {"date": "2018-06-12", "close": 12173.1488, "volume": 12.0}, {"date": "2018-06-13", "close": 13209.1614, "volume": 65.0}, {"date": "2018-06-14", "close": 13957.3928, "volume": 45.0}, {"date": "2018-06-15", "close": 13784.724, "volume": 26.0}, {"date": "2018-06-18", "close": 14216.396, "volume": 41.0}, {"date": "2018-06-19", "close": 13842.2803, "volume": 45.0}, {"date": "2018-06-20", "close": 14072.5053, "volume": 18.0}, {"date": "2018-06-21", "close": 14072.5053, "volume": 25.0}, {"date": "2018-06-22", "close": 14130.0616, "volume": 31.0}, {"date": "2018-06-25", "close": 13266.7177, "volume": 16.0}, {"date": "2018-06-26", "close": 13353.0521, "volume": 12.0}, {"date": "2018-06-27", "close": 13151.6052, "volume": 9.0}, {"date": "2018-06-28", "close": 12432.1519, "volume": 49.0}, {"date": "2018-06-29", "close": 12489.7082, "volume": 19.0}, {"date": "2018-07-02", "close": 12518.4863, "volume": 16.0}, {"date": "2018-07-03", "close": 13324.274, "volume": 21.0}, {"date": "2018-07-05", "close": 13813.5022, "volume": 25.0}, {"date": "2018-07-06", "close": 13727.1678, "volume": 15.0}, {"date": "2018-07-09", "close": 13439.3865, "volume": 21.0}, {"date": "2018-07-10", "close": 13180.3833, "volume": 10.0}, {"date": "2018-07-11", "close": 12835.0458, "volume": 18.0}, {"date": "2018-07-12", "close": 12950.1583, "volume": 4.0}, {"date": "2018-07-13", "close": 11885.3675, "volume": 36.0}, {"date": "2018-07-16", "close": 12259.4832, "volume": 18.0}, {"date": "2018-07-17", "close": 12604.8207, "volume": 24.0}, {"date": "2018-07-18", "close": 12547.2645, "volume": 10.0}, {"date": "2018-07-19", "close": 13295.4958, "volume": 17.0}, {"date": "2018-07-20", "close": 13410.6083, "volume": 23.0}, {"date": "2018-07-23", "close": 13381.8302, "volume": 5.0}, {"date": "2018-07-24", "close": 12719.9332, "volume": 9.0}, {"date": "2018-07-25", "close": 13353.0521, "volume": 23.0}, {"date": "2018-07-26", "close": 13324.274, "volume": 12.0}, {"date": "2018-07-27", "close": 12662.377, "volume": 17.0}, {"date": "2018-07-30", "close": 12662.377, "volume": 21.0}, {"date": "2018-07-31", "close": 12777.4895, "volume": 11.0}, {"date": "2018-08-01", "close": 12691.1551, "volume": 11.0}, {"date": "2018-08-02", "close": 13065.2708, "volume": 8.0}, {"date": "2018-08-03", "close": 13381.8302, "volume": 7.0}, {"date": "2018-08-06", "close": 12863.8239, "volume": 25.0}, {"date": "2018-08-07", "close": 13007.7145, "volume": 7.0}, {"date": "2018-08-08", "close": 13209.1614, "volume": 8.0}, {"date": "2018-08-09", "close": 12201.9269, "volume": 33.0}, {"date": "2018-08-10", "close": 12835.0458, "volume": 22.0}, {"date": "2018-08-13", "close": 11281.0268, "volume": 37.0}, {"date": "2018-08-14", "close": 11597.5862, "volume": 13.0}, {"date": "2018-08-15", "close": 11683.9206, "volume": 9.0}, {"date": "2018-08-16", "close": 11252.2486, "volume": 24.0}, {"date": "2018-08-17", "close": 11252.2486, "volume": 21.0}, {"date": "2018-08-20", "close": 12863.8239, "volume": 42.0}, {"date": "2018-08-21", "close": 13842.2803, "volume": 73.0}, {"date": "2018-08-22", "close": 14389.0647, "volume": 59.0}, {"date": "2018-08-23", "close": 14072.5053, "volume": 32.0}, {"date": "2018-08-24", "close": 13813.5022, "volume": 16.0}, {"date": "2018-08-27", "close": 13813.5022, "volume": 26.0}, {"date": "2018-08-28", "close": 14101.2835, "volume": 20.0}, {"date": "2018-08-29", "close": 14389.0647, "volume": 19.0}, {"date": "2018-08-30", "close": 14101.2835, "volume": 18.0}, {"date": "2018-08-31", "close": 13899.8365, "volume": 22.0}, {"date": "2018-09-04", "close": 13755.9459, "volume": 13.0}, {"date": "2018-09-05", "close": 13640.8334, "volume": 20.0}, {"date": "2018-09-06", "close": 12978.9364, "volume": 24.0}, {"date": "2018-09-07", "close": 12835.0458, "volume": 11.0}, {"date": "2018-09-10", "close": 13209.1614, "volume": 15.0}, {"date": "2018-09-11", "close": 13727.1678, "volume": 21.0}, {"date": "2018-09-12", "close": 13640.8334, "volume": 10.0}, {"date": "2018-09-13", "close": 13727.1678, "volume": 10.0}, {"date": "2018-09-14", "close": 13122.8271, "volume": 10.0}, {"date": "2018-09-17", "close": 13122.8271, "volume": 17.0}, {"date": "2018-09-18", "close": 13583.2771, "volume": 11.0}, {"date": "2018-09-19", "close": 12892.602, "volume": 25.0}, {"date": "2018-09-20", "close": 13583.2771, "volume": 16.0}, {"date": "2018-09-21", "close": 12374.5957, "volume": 33.0}, {"date": "2018-09-24", "close": 13266.7177, "volume": 10.0}, {"date": "2018-09-25", "close": 13094.0489, "volume": 18.0}, {"date": "2018-09-26", "close": 13353.0521, "volume": 14.0}, {"date": "2018-09-27", "close": 13554.499, "volume": 32.0}, {"date": "2018-09-28", "close": 13439.3865, "volume": 9.0}, {"date": "2018-10-01", "close": 13410.6083, "volume": 17.0}, {"date": "2018-10-02", "close": 12576.0426, "volume": 28.0}, {"date": "2018-10-03", "close": 12777.4895, "volume": 17.0}, {"date": "2018-10-04", "close": 12547.2645, "volume": 19.0}, {"date": "2018-10-05", "close": 13065.2708, "volume": 14.0}, {"date": "2018-10-08", "close": 12662.377, "volume": 45.0}, {"date": "2018-10-09", "close": 12604.8207, "volume": 14.0}, {"date": "2018-10-10", "close": 12547.2645, "volume": 15.0}, {"date": "2018-10-11", "close": 13180.3833, "volume": 21.0}, {"date": "2018-10-12", "close": 13295.4958, "volume": 16.0}, {"date": "2018-10-15", "close": 13209.1614, "volume": 31.0}, {"date": "2018-10-16", "close": 13151.6052, "volume": 19.0}, {"date": "2018-10-17", "close": 13064.983, "volume": 31.0}, {"date": "2018-10-18", "close": 12863.8239, "volume": 27.0}, {"date": "2018-10-19", "close": 13007.7145, "volume": 136.0}, {"date": "2018-10-22", "close": 12374.5957, "volume": 33.0}, {"date": "2018-10-23", "close": 12000.48, "volume": 59.0}, {"date": "2018-10-24", "close": 11194.6924, "volume": 63.0}, {"date": "2018-10-25", "close": 11511.2518, "volume": 30.0}, {"date": "2018-10-26", "close": 11338.583, "volume": 72.0}, {"date": "2018-10-29", "close": 11137.1361, "volume": 35.0}, {"date": "2018-10-30", "close": 10878.133, "volume": 36.0}, {"date": "2018-10-31", "close": 11799.0331, "volume": 24.0}, {"date": "2018-11-01", "close": 12892.602, "volume": 42.0}, {"date": "2018-11-02", "close": 12691.1551, "volume": 10.0}, {"date": "2018-11-05", "close": 13036.4927, "volume": 10.0}, {"date": "2018-11-06", "close": 12518.4863, "volume": 7.0}, {"date": "2018-11-07", "close": 12921.3801, "volume": 11.0}, {"date": "2018-11-08", "close": 12892.602, "volume": 5.0}, {"date": "2018-11-09", "close": 12518.4863, "volume": 9.0}, {"date": "2018-11-12", "close": 11511.2518, "volume": 17.0}, {"date": "2018-11-13", "close": 11108.358, "volume": 21.0}, {"date": "2018-11-14", "close": 11079.5799, "volume": 14.0}, {"date": "2018-11-15", "close": 10849.3548, "volume": 17.0}, {"date": "2018-11-16", "close": 10791.7986, "volume": 22.0}, {"date": "2018-11-19", "close": 10331.3485, "volume": 12.0}, {"date": "2018-11-20", "close": 10273.7922, "volume": 30.0}, {"date": "2018-11-21", "close": 10216.236, "volume": 19.0}, {"date": "2018-11-23", "close": 10129.9016, "volume": 12.0}, {"date": "2018-11-26", "close": 10245.0141, "volume": 35.0}, {"date": "2018-11-27", "close": 10043.5672, "volume": 43.0}, {"date": "2018-11-28", "close": 10187.4578, "volume": 35.0}, {"date": "2018-11-29", "close": 10014.7891, "volume": 18.0}, {"date": "2018-11-30", "close": 10101.1235, "volume": 35.0}, {"date": "2018-12-03", "close": 9928.4547, "volume": 35.0}, {"date": "2018-12-04", "close": 9813.3422, "volume": 6.0}, {"date": "2018-12-06", "close": 9784.564, "volume": 32.0}, {"date": "2018-12-07", "close": 9755.7859, "volume": 37.0}, {"date": "2018-12-10", "close": 9640.6734, "volume": 33.0}, {"date": "2018-12-11", "close": 9669.4515, "volume": 24.0}, {"date": "2018-12-12", "close": 9727.0078, "volume": 18.0}, {"date": "2018-12-13", "close": 9784.564, "volume": 21.0}, {"date": "2018-12-14", "close": 9554.339, "volume": 25.0}, {"date": "2018-12-17", "close": 9410.4483, "volume": 24.0}, {"date": "2018-12-18", "close": 9410.4483, "volume": 13.0}, {"date": "2018-12-19", "close": 9151.4452, "volume": 19.0}, {"date": "2018-12-20", "close": 9180.2233, "volume": 29.0}, {"date": "2018-12-21", "close": 9209.0014, "volume": 48.0}, {"date": "2018-12-24", "close": 8777.3295, "volume": 12.0}, {"date": "2018-12-26", "close": 9065.1108, "volume": 23.0}, {"date": "2018-12-27", "close": 8690.9951, "volume": 14.0}, {"date": "2018-12-28", "close": 9036.3327, "volume": 18.0}, {"date": "2018-12-31", "close": 9295.3358, "volume": 22.0}, {"date": "2019-01-02", "close": 10043.5672, "volume": 9.0}, {"date": "2019-01-03", "close": 9957.2328, "volume": 7.0}, {"date": "2019-01-04", "close": 10072.3453, "volume": 19.0}, {"date": "2019-01-07", "close": 10647.9079, "volume": 46.0}, {"date": "2019-01-08", "close": 10705.4642, "volume": 11.0}, {"date": "2019-01-09", "close": 10878.133, "volume": 18.0}, {"date": "2019-01-10", "close": 11194.6924, "volume": 8.0}, {"date": "2019-01-11", "close": 11223.4705, "volume": 7.0}, {"date": "2019-01-14", "close": 10964.4673, "volume": 12.0}, {"date": "2019-01-15", "close": 12432.1519, "volume": 86.0}, {"date": "2019-01-16", "close": 14389.0647, "volume": 88.0}, {"date": "2019-01-17", "close": 14245.1741, "volume": 53.0}, {"date": "2019-01-18", "close": 14676.846, "volume": 26.0}, {"date": "2019-01-22", "close": 14878.293, "volume": 139.0}, {"date": "2019-01-23", "close": 15050.9617, "volume": 24.0}, {"date": "2019-01-24", "close": 14360.2866, "volume": 24.0}, {"date": "2019-01-25", "close": 14676.846, "volume": 14.0}, {"date": "2019-01-28", "close": 15022.1836, "volume": 21.0}, {"date": "2019-01-29", "close": 14878.293, "volume": 8.0}, {"date": "2019-01-30", "close": 14907.0711, "volume": 13.0}, {"date": "2019-01-31", "close": 14964.6273, "volume": 48.0}, {"date": "2019-02-01", "close": 15396.2993, "volume": 11.0}, {"date": "2019-02-04", "close": 15137.2961, "volume": 14.0}, {"date": "2019-02-05", "close": 14993.4055, "volume": 12.0}, {"date": "2019-02-06", "close": 15050.9617, "volume": 7.0}, {"date": "2019-02-07", "close": 14791.9586, "volume": 9.0}, {"date": "2019-02-08", "close": 14273.9522, "volume": 12.0}, {"date": "2019-02-11", "close": 14417.8429, "volume": 16.0}, {"date": "2019-02-12", "close": 14676.846, "volume": 23.0}, {"date": "2019-02-13", "close": 13122.8271, "volume": 38.0}, {"date": "2019-02-14", "close": 12950.1583, "volume": 30.0}, {"date": "2019-02-15", "close": 14633.6789, "volume": 284.0}, {"date": "2019-02-19", "close": 14734.4023, "volume": 29.0}, {"date": "2019-02-20", "close": 14849.5148, "volume": 21.0}, {"date": "2019-02-21", "close": 15022.1836, "volume": 12.0}, {"date": "2019-02-22", "close": 15281.1868, "volume": 10.0}, {"date": "2019-02-25", "close": 17439.5465, "volume": 76.0}, {"date": "2019-02-26", "close": 19252.5686, "volume": 74.0}, {"date": "2019-02-27", "close": 20777.8095, "volume": 72.0}, {"date": "2019-02-28", "close": 20605.1407, "volume": 84.0}, {"date": "2019-03-01", "close": 17784.884, "volume": 60.0}, {"date": "2019-03-04", "close": 19655.4624, "volume": 16.0}, {"date": "2019-03-05", "close": 15684.0806, "volume": 120.0}, {"date": "2019-03-06", "close": 16144.5306, "volume": 167.0}, {"date": "2019-03-07", "close": 15885.5275, "volume": 54.0}, {"date": "2019-03-08", "close": 15856.7494, "volume": 42.0}, {"date": "2019-03-11", "close": 15856.7494, "volume": 40.0}, {"date": "2019-03-12", "close": 15827.9712, "volume": 37.0}, {"date": "2019-03-13", "close": 15943.0837, "volume": 92.0}, {"date": "2019-03-14", "close": 15943.0837, "volume": 73.0}, {"date": "2019-03-15", "close": 16345.9776, "volume": 58.0}, {"date": "2019-03-18", "close": 16403.5338, "volume": 63.0}, {"date": "2019-03-19", "close": 16403.5338, "volume": 79.0}, {"date": "2019-03-20", "close": 16835.2058, "volume": 41.0}, {"date": "2019-03-21", "close": 17036.6527, "volume": 27.0}, {"date": "2019-03-22", "close": 16086.9744, "volume": 19.0}, {"date": "2019-03-25", "close": 15856.7494, "volume": 53.0}, {"date": "2019-03-26", "close": 15885.5275, "volume": 23.0}, {"date": "2019-03-27", "close": 15770.415, "volume": 26.0}, {"date": "2019-03-28", "close": 16288.4213, "volume": 53.0}, {"date": "2019-03-29", "close": 16806.4276, "volume": 49.0}, {"date": "2019-04-01", "close": 17899.9965, "volume": 82.0}, {"date": "2019-04-02", "close": 17238.0996, "volume": 46.0}, {"date": "2019-04-03", "close": 16432.3119, "volume": 45.0}, {"date": "2019-04-04", "close": 16691.3151, "volume": 22.0}, {"date": "2019-04-05", "close": 16202.0869, "volume": 12.0}, {"date": "2019-04-08", "close": 14935.8492, "volume": 45.0}, {"date": "2019-04-09", "close": 14820.7367, "volume": 61.0}, {"date": "2019-04-10", "close": 16288.4213, "volume": 22.0}, {"date": "2019-04-11", "close": 16144.5306, "volume": 16.0}, {"date": "2019-04-12", "close": 15655.3024, "volume": 13.0}, {"date": "2019-04-15", "close": 14878.293, "volume": 49.0}, {"date": "2019-04-16", "close": 14907.0711, "volume": 13.0}, {"date": "2019-04-17", "close": 14964.6273, "volume": 38.0}, {"date": "2019-04-18", "close": 15338.743, "volume": 13.0}, {"date": "2019-04-22", "close": 16547.4245, "volume": 72.0}, {"date": "2019-04-23", "close": 16748.8714, "volume": 22.0}, {"date": "2019-04-24", "close": 16259.6432, "volume": 16.0}, {"date": "2019-04-25", "close": 16115.7525, "volume": 26.0}, {"date": "2019-04-26", "close": 15799.1931, "volume": 40.0}, {"date": "2019-04-29", "close": 15799.1931, "volume": 29.0}, {"date": "2019-04-30", "close": 15655.3024, "volume": 9.0}, {"date": "2019-05-01", "close": 15281.1868, "volume": 10.0}, {"date": "2019-05-02", "close": 15655.3024, "volume": 12.0}, {"date": "2019-05-03", "close": 16029.4181, "volume": 9.0}, {"date": "2019-05-06", "close": 15712.8587, "volume": 27.0}, {"date": "2019-05-07", "close": 15396.2993, "volume": 21.0}, {"date": "2019-05-08", "close": 14734.4023, "volume": 58.0}, {"date": "2019-05-09", "close": 13871.0584, "volume": 44.0}, {"date": "2019-05-10", "close": 14446.621, "volume": 51.0}, {"date": "2019-05-13", "close": 14302.7304, "volume": 43.0}, {"date": "2019-05-14", "close": 15223.6305, "volume": 33.0}, {"date": "2019-05-15", "close": 15799.1931, "volume": 54.0}, {"date": "2019-05-16", "close": 15137.2961, "volume": 32.0}, {"date": "2019-05-17", "close": 15453.8555, "volume": 18.0}, {"date": "2019-05-20", "close": 15281.1868, "volume": 14.0}, {"date": "2019-05-21", "close": 15252.4086, "volume": 24.0}, {"date": "2019-05-22", "close": 14964.6273, "volume": 6.0}, {"date": "2019-05-23", "close": 14504.1773, "volume": 15.0}, {"date": "2019-05-24", "close": 14331.5085, "volume": 23.0}, {"date": "2019-05-28", "close": 14273.9522, "volume": 13.0}, {"date": "2019-05-29", "close": 12921.3801, "volume": 92.0}, {"date": "2019-05-30", "close": 14302.7304, "volume": 38.0}, {"date": "2019-05-31", "close": 14043.7272, "volume": 14.0}, {"date": "2019-06-03", "close": 13583.2771, "volume": 42.0}, {"date": "2019-06-04", "close": 14417.8429, "volume": 18.0}, {"date": "2019-06-05", "close": 14302.7304, "volume": 17.0}, {"date": "2019-06-06", "close": 14014.9491, "volume": 15.0}, {"date": "2019-06-07", "close": 13957.3928, "volume": 47.0}, {"date": "2019-06-10", "close": 14331.5085, "volume": 88.0}, {"date": "2019-06-11", "close": 15108.518, "volume": 93.0}, {"date": "2019-06-12", "close": 15540.1899, "volume": 57.0}, {"date": "2019-06-13", "close": 16432.3119, "volume": 58.0}, {"date": "2019-06-14", "close": 15367.5212, "volume": 44.0}, {"date": "2019-06-17", "close": 14820.7367, "volume": 29.0}, {"date": "2019-06-18", "close": 14763.1804, "volume": 75.0}, {"date": "2019-06-19", "close": 14532.9554, "volume": 25.0}, {"date": "2019-06-20", "close": 14187.6178, "volume": 26.0}, {"date": "2019-06-21", "close": 14389.0647, "volume": 47.0}, {"date": "2019-06-24", "close": 14130.0616, "volume": 37.0}, {"date": "2019-06-25", "close": 14043.7272, "volume": 36.0}, {"date": "2019-06-26", "close": 14101.2835, "volume": 47.0}, {"date": "2019-06-27", "close": 14043.7272, "volume": 48.0}, {"date": "2019-06-28", "close": 15655.3024, "volume": 1055.0}, {"date": "2019-07-01", "close": 16259.6432, "volume": 183.0}, {"date": "2019-07-02", "close": 14648.0679, "volume": 224.0}, {"date": "2019-07-03", "close": 15540.1899, "volume": 47.0}, {"date": "2019-07-05", "close": 15540.1899, "volume": 21.0}, {"date": "2019-07-08", "close": 15223.6305, "volume": 49.0}, {"date": "2019-07-09", "close": 15453.8555, "volume": 28.0}, {"date": "2019-07-10", "close": 15540.1899, "volume": 18.0}, {"date": "2019-07-11", "close": 15108.518, "volume": 21.0}, {"date": "2019-07-12", "close": 14302.7304, "volume": 23.0}, {"date": "2019-07-15", "close": 13957.3928, "volume": 22.0}, {"date": "2019-07-16", "close": 14101.2835, "volume": 16.0}, {"date": "2019-07-17", "close": 13381.8302, "volume": 42.0}, {"date": "2019-07-18", "close": 13295.4958, "volume": 13.0}, {"date": "2019-07-19", "close": 13237.9396, "volume": 18.0}, {"date": "2019-07-22", "close": 13036.4927, "volume": 16.0}, {"date": "2019-07-23", "close": 12633.5989, "volume": 33.0}, {"date": "2019-07-24", "close": 12863.8239, "volume": 23.0}, {"date": "2019-07-25", "close": 12230.705, "volume": 15.0}, {"date": "2019-07-26", "close": 12403.3738, "volume": 15.0}, {"date": "2019-07-29", "close": 12230.705, "volume": 24.0}, {"date": "2019-07-30", "close": 12000.48, "volume": 24.0}, {"date": "2019-07-31", "close": 11597.5862, "volume": 39.0}, {"date": "2019-08-01", "close": 10705.4642, "volume": 22.0}, {"date": "2019-08-02", "close": 10388.9047, "volume": 48.0}, {"date": "2019-08-05", "close": 9554.339, "volume": 43.0}, {"date": "2019-08-06", "close": 9352.8921, "volume": 29.0}, {"date": "2019-08-07", "close": 8431.9919, "volume": 46.0}, {"date": "2019-08-08", "close": 10187.4578, "volume": 34.0}, {"date": "2019-08-09", "close": 9237.7796, "volume": 30.0}, {"date": "2019-08-12", "close": 9295.3358, "volume": 16.0}, {"date": "2019-08-13", "close": 9640.6734, "volume": 23.0}, {"date": "2019-08-14", "close": 9957.2328, "volume": 39.0}, {"date": "2019-08-15", "close": 10331.3485, "volume": 21.0}, {"date": "2019-08-16", "close": 10129.9016, "volume": 17.0}, {"date": "2019-08-19", "close": 10705.4642, "volume": 16.0}, {"date": "2019-08-20", "close": 11022.0236, "volume": 12.0}, {"date": "2019-08-21", "close": 11338.583, "volume": 31.0}, {"date": "2019-08-22", "close": 10158.6797, "volume": 13.0}, {"date": "2019-08-23", "close": 9237.7796, "volume": 20.0}, {"date": "2019-08-26", "close": 9611.8953, "volume": 24.0}, {"date": "2019-08-27", "close": 8604.6607, "volume": 60.0}, {"date": "2019-08-28", "close": 8921.2201, "volume": 48.0}, {"date": "2019-08-29", "close": 9583.1171, "volume": 49.0}, {"date": "2019-08-30", "close": 9324.114, "volume": 27.0}, {"date": "2019-09-03", "close": 8547.1045, "volume": 22.0}, {"date": "2019-09-04", "close": 8690.9951, "volume": 25.0}, {"date": "2019-09-05", "close": 8921.2201, "volume": 17.0}, {"date": "2019-09-06", "close": 8431.9919, "volume": 35.0}, {"date": "2019-09-09", "close": 9324.114, "volume": 46.0}, {"date": "2019-09-10", "close": 9813.3422, "volume": 45.0}, {"date": "2019-09-11", "close": 10331.3485, "volume": 28.0}, {"date": "2019-09-12", "close": 10791.7986, "volume": 30.0}, {"date": "2019-09-13", "close": 10273.7922, "volume": 51.0}, {"date": "2019-09-16", "close": 9986.0109, "volume": 38.0}, {"date": "2019-09-17", "close": 9784.564, "volume": 30.0}, {"date": "2019-09-18", "close": 9611.8953, "volume": 25.0}, {"date": "2019-09-19", "close": 9611.8953, "volume": 23.0}, {"date": "2019-09-20", "close": 9698.2296, "volume": 72.0}, {"date": "2019-09-23", "close": 10273.7922, "volume": 11.0}, {"date": "2019-09-24", "close": 9813.3422, "volume": 19.0}, {"date": "2019-09-25", "close": 10734.2423, "volume": 31.0}, {"date": "2019-09-26", "close": 9698.2296, "volume": 15.0}, {"date": "2019-09-27", "close": 9410.4483, "volume": 8.0}, {"date": "2019-09-30", "close": 9468.0046, "volume": 21.0}, {"date": "2019-10-01", "close": 8949.9983, "volume": 10.0}, {"date": "2019-10-02", "close": 9122.6671, "volume": 17.0}, {"date": "2019-10-03", "close": 9122.6671, "volume": 8.0}, {"date": "2019-10-04", "close": 9065.1108, "volume": 8.0}, {"date": "2019-10-07", "close": 9093.8889, "volume": 4.0}, {"date": "2019-10-08", "close": 8662.217, "volume": 16.0}, {"date": "2019-10-09", "close": 8604.6607, "volume": 11.0}, {"date": "2019-10-10", "close": 8921.2201, "volume": 8.0}, {"date": "2019-10-11", "close": 8978.7764, "volume": 8.0}, {"date": "2019-10-14", "close": 9842.1203, "volume": 40.0}, {"date": "2019-10-15", "close": 9986.0109, "volume": 15.0}, {"date": "2019-10-16", "close": 9899.6765, "volume": 8.0}, {"date": "2019-10-17", "close": 9986.0109, "volume": 11.0}, {"date": "2019-10-18", "close": 9755.7859, "volume": 6.0}, {"date": "2019-10-21", "close": 9209.0014, "volume": 17.0}, {"date": "2019-10-22", "close": 9266.5577, "volume": 13.0}, {"date": "2019-10-23", "close": 9468.0046, "volume": 13.0}, {"date": "2019-10-24", "close": 9755.7859, "volume": 9.0}, {"date": "2019-10-25", "close": 9496.7827, "volume": 7.0}, {"date": "2019-10-28", "close": 9698.2296, "volume": 13.0}, {"date": "2019-10-29", "close": 9496.7827, "volume": 24.0}, {"date": "2019-10-30", "close": 9266.5577, "volume": 17.0}, {"date": "2019-10-31", "close": 9899.6765, "volume": 24.0}, {"date": "2019-11-01", "close": 10043.5672, "volume": 15.0}, {"date": "2019-11-04", "close": 9899.6765, "volume": 8.0}, {"date": "2019-11-05", "close": 9698.2296, "volume": 9.0}, {"date": "2019-11-06", "close": 9899.6765, "volume": 6.0}, {"date": "2019-11-07", "close": 10187.4578, "volume": 12.0}, {"date": "2019-11-08", "close": 9698.2296, "volume": 19.0}, {"date": "2019-11-11", "close": 9640.6734, "volume": 9.0}, {"date": "2019-11-12", "close": 9640.6734, "volume": 19.0}, {"date": "2019-11-13", "close": 9583.1171, "volume": 7.0}, {"date": "2019-11-14", "close": 8690.9951, "volume": 25.0}, {"date": "2019-11-15", "close": 8604.6607, "volume": 36.0}, {"date": "2019-11-18", "close": 8949.9983, "volume": 44.0}, {"date": "2019-11-19", "close": 9669.4515, "volume": 10.0}, {"date": "2019-11-20", "close": 9122.6671, "volume": 56.0}, {"date": "2019-11-21", "close": 8518.3263, "volume": 18.0}, {"date": "2019-11-22", "close": 9583.1171, "volume": 38.0}, {"date": "2019-11-25", "close": 9727.0078, "volume": 24.0}, {"date": "2019-11-26", "close": 9698.2296, "volume": 13.0}, {"date": "2019-11-27", "close": 10273.7922, "volume": 21.0}, {"date": "2019-11-29", "close": 10849.3548, "volume": 22.0}, {"date": "2019-12-02", "close": 10561.5735, "volume": 15.0}, {"date": "2019-12-03", "close": 10216.236, "volume": 17.0}, {"date": "2019-12-04", "close": 10647.9079, "volume": 9.0}, {"date": "2019-12-05", "close": 9698.2296, "volume": 13.0}, {"date": "2019-12-06", "close": 11511.2518, "volume": 40.0}, {"date": "2019-12-09", "close": 10705.4642, "volume": 24.0}, {"date": "2019-12-10", "close": 11050.8017, "volume": 35.0}, {"date": "2019-12-11", "close": 12029.2581, "volume": 70.0}, {"date": "2019-12-12", "close": 12662.377, "volume": 49.0}, {"date": "2019-12-13", "close": 12691.1551, "volume": 45.0}, {"date": "2019-12-16", "close": 12863.8239, "volume": 32.0}, {"date": "2019-12-17", "close": 12633.5989, "volume": 13.0}, {"date": "2019-12-18", "close": 12489.7082, "volume": 34.0}, {"date": "2019-12-19", "close": 12317.0394, "volume": 41.0}, {"date": "2019-12-20", "close": 12317.0394, "volume": 43.0}, {"date": "2019-12-23", "close": 15194.8524, "volume": 184.0}, {"date": "2019-12-24", "close": 16432.3119, "volume": 241.0}, {"date": "2019-12-26", "close": 15827.9712, "volume": 24.0}, {"date": "2019-12-27", "close": 14763.1804, "volume": 26.0}, {"date": "2019-12-30", "close": 14964.6273, "volume": 76.0}, {"date": "2019-12-31", "close": 15511.4118, "volume": 22.0}, {"date": "2020-01-02", "close": 14475.3991, "volume": 27.0}, {"date": "2020-01-03", "close": 13554.499, "volume": 32.0}, {"date": "2020-01-06", "close": 12978.9364, "volume": 74.0}, {"date": "2020-01-07", "close": 12906.9911, "volume": 16.0}, {"date": "2020-01-08", "close": 13439.3865, "volume": 24.0}, {"date": "2020-01-09", "close": 13468.1646, "volume": 25.0}, {"date": "2020-01-10", "close": 14187.6178, "volume": 57.0}, {"date": "2020-01-13", "close": 13755.9459, "volume": 21.0}, {"date": "2020-01-14", "close": 13842.2803, "volume": 28.0}, {"date": "2020-01-15", "close": 14072.5053, "volume": 21.0}, {"date": "2020-01-16", "close": 14619.2898, "volume": 46.0}, {"date": "2020-01-17", "close": 14475.3991, "volume": 22.0}, {"date": "2020-01-21", "close": 14158.8397, "volume": 18.0}, {"date": "2020-01-22", "close": 13784.724, "volume": 18.0}, {"date": "2020-01-23", "close": 13295.4958, "volume": 13.0}, {"date": "2020-01-24", "close": 13266.7177, "volume": 10.0}, {"date": "2020-01-27", "close": 12547.2645, "volume": 19.0}, {"date": "2020-01-28", "close": 12892.602, "volume": 16.0}, {"date": "2020-01-29", "close": 12489.7082, "volume": 14.0}, {"date": "2020-01-30", "close": 12460.9301, "volume": 11.0}, {"date": "2020-01-31", "close": 11367.3612, "volume": 27.0}, {"date": "2020-02-03", "close": 11453.6955, "volume": 26.0}, {"date": "2020-02-04", "close": 11770.255, "volume": 14.0}, {"date": "2020-02-05", "close": 10763.0204, "volume": 53.0}, {"date": "2020-02-06", "close": 12288.2613, "volume": 73.0}, {"date": "2020-02-07", "close": 12288.2613, "volume": 60.0}, {"date": "2020-02-10", "close": 11597.5862, "volume": 31.0}, {"date": "2020-02-11", "close": 11511.2518, "volume": 25.0}, {"date": "2020-02-12", "close": 11511.2518, "volume": 17.0}, {"date": "2020-02-13", "close": 11338.583, "volume": 9.0}, {"date": "2020-02-14", "close": 11022.0236, "volume": 18.0}, {"date": "2020-02-18", "close": 11511.2518, "volume": 22.0}, {"date": "2020-02-19", "close": 11568.8081, "volume": 13.0}, {"date": "2020-02-20", "close": 11597.5862, "volume": 13.0}, {"date": "2020-02-21", "close": 11655.1424, "volume": 12.0}, {"date": "2020-02-24", "close": 10532.7954, "volume": 33.0}, {"date": "2020-02-25", "close": 9885.2875, "volume": 30.0}, {"date": "2020-02-26", "close": 9727.0078, "volume": 16.0}, {"date": "2020-02-27", "close": 8547.1045, "volume": 44.0}, {"date": "2020-02-28", "close": 8777.3295, "volume": 63.0}, {"date": "2020-03-02", "close": 9698.2296, "volume": 30.0}, {"date": "2020-03-03", "close": 8863.6639, "volume": 43.0}, {"date": "2020-03-04", "close": 9295.3358, "volume": 22.0}, {"date": "2020-03-05", "close": 8777.3295, "volume": 24.0}, {"date": "2020-03-06", "close": 8201.7669, "volume": 42.0}, {"date": "2020-03-09", "close": 7539.8699, "volume": 41.0}, {"date": "2020-03-10", "close": 7885.2075, "volume": 43.0}, {"date": "2020-03-11", "close": 6935.5292, "volume": 41.0}, {"date": "2020-03-12", "close": 5870.7384, "volume": 65.0}, {"date": "2020-03-13", "close": 6273.6322, "volume": 43.0}, {"date": "2020-03-16", "close": 4892.282, "volume": 68.0}, {"date": "2020-03-17", "close": 5899.5165, "volume": 39.0}, {"date": "2020-03-18", "close": 5813.1822, "volume": 44.0}, {"date": "2020-03-19", "close": 7885.2075, "volume": 48.0}, {"date": "2020-03-20", "close": 7741.3168, "volume": 74.0}, {"date": "2020-03-23", "close": 7885.2075, "volume": 55.0}, {"date": "2020-03-24", "close": 8547.1045, "volume": 55.0}, {"date": "2020-03-25", "close": 7597.4262, "volume": 34.0}, {"date": "2020-03-26", "close": 7511.0918, "volume": 93.0}, {"date": "2020-03-27", "close": 6791.6386, "volume": 165.0}, {"date": "2020-03-30", "close": 6906.7511, "volume": 104.0}, {"date": "2020-03-31", "close": 7136.9761, "volume": 64.0}, {"date": "2020-04-01", "close": 6475.0791, "volume": 49.0}, {"date": "2020-04-02", "close": 6158.5197, "volume": 41.0}, {"date": "2020-04-03", "close": 6273.6322, "volume": 33.0}, {"date": "2020-04-06", "close": 6734.0823, "volume": 51.0}, {"date": "2020-04-07", "close": 6187.2978, "volume": 42.0}, {"date": "2020-04-08", "close": 6964.3073, "volume": 48.0}, {"date": "2020-04-09", "close": 7395.9793, "volume": 37.0}, {"date": "2020-04-13", "close": 7971.5419, "volume": 52.0}, {"date": "2020-04-14", "close": 8201.7669, "volume": 62.0}, {"date": "2020-04-15", "close": 7913.9856, "volume": 82.0}, {"date": "2020-04-16", "close": 7654.9824, "volume": 47.0}, {"date": "2020-04-17", "close": 8057.8763, "volume": 53.0}, {"date": "2020-04-20", "close": 7568.6481, "volume": 32.0}, {"date": "2020-04-21", "close": 7453.5355, "volume": 32.0}, {"date": "2020-04-22", "close": 7482.3137, "volume": 33.0}, {"date": "2020-04-23", "close": 7309.6449, "volume": 37.0}, {"date": "2020-04-24", "close": 7424.7574, "volume": 40.0}, {"date": "2020-04-27", "close": 7395.9793, "volume": 93.0}, {"date": "2020-04-28", "close": 7079.4199, "volume": 116.0}, {"date": "2020-04-29", "close": 7165.7542, "volume": 74.0}, {"date": "2020-04-30", "close": 6820.4167, "volume": 66.0}, {"date": "2020-05-01", "close": 6618.9698, "volume": 41.0}, {"date": "2020-05-04", "close": 6331.1885, "volume": 154.0}, {"date": "2020-05-05", "close": 6475.0791, "volume": 45.0}, {"date": "2020-05-06", "close": 6561.4135, "volume": 34.0}, {"date": "2020-05-07", "close": 6561.4135, "volume": 52.0}, {"date": "2020-05-08", "close": 6705.3042, "volume": 28.0}, {"date": "2020-05-11", "close": 6561.4135, "volume": 77.0}, {"date": "2020-05-12", "close": 6216.076, "volume": 114.0}, {"date": "2020-05-13", "close": 6618.9698, "volume": 62.0}, {"date": "2020-05-14", "close": 6446.301, "volume": 84.0}, {"date": "2020-05-15", "close": 6791.6386, "volume": 41.0}, {"date": "2020-05-18", "close": 6964.3073, "volume": 53.0}, {"date": "2020-05-19", "close": 6590.1917, "volume": 40.0}, {"date": "2020-05-20", "close": 6676.526, "volume": 68.0}, {"date": "2020-05-21", "close": 6503.8573, "volume": 79.0}, {"date": "2020-05-22", "close": 6849.1948, "volume": 33.0}, {"date": "2020-05-26", "close": 6993.0855, "volume": 182.0}, {"date": "2020-05-27", "close": 7856.4294, "volume": 116.0}, {"date": "2020-05-28", "close": 8417.6029, "volume": 795.0}, {"date": "2020-05-29", "close": 9295.3358, "volume": 382.0}, {"date": "2020-06-01", "close": 8518.3263, "volume": 141.0}, {"date": "2020-06-02", "close": 8403.2138, "volume": 79.0}, {"date": "2020-06-03", "close": 7482.3137, "volume": 112.0}, {"date": "2020-06-04", "close": 7626.2043, "volume": 117.0}, {"date": "2020-06-05", "close": 7856.4294, "volume": 99.0}, {"date": "2020-06-08", "close": 9266.5577, "volume": 298.0}, {"date": "2020-06-09", "close": 8115.4325, "volume": 1472.0}, {"date": "2020-06-10", "close": 7712.5387, "volume": 399.0}, {"date": "2020-06-11", "close": 7021.8636, "volume": 335.0}, {"date": "2020-06-12", "close": 7280.8668, "volume": 521.0}, {"date": "2020-06-15", "close": 7424.7574, "volume": 289.0}, {"date": "2020-06-16", "close": 7367.2012, "volume": 290.0}, {"date": "2020-06-17", "close": 7252.0886, "volume": 316.0}, {"date": "2020-06-18", "close": 7223.3105, "volume": 175.0}, {"date": "2020-06-19", "close": 7424.7574, "volume": 163.0}, {"date": "2020-06-22", "close": 7568.6481, "volume": 112.0}, {"date": "2020-06-23", "close": 7395.9793, "volume": 150.0}, {"date": "2020-06-24", "close": 7223.3105, "volume": 153.0}, {"date": "2020-06-25", "close": 7395.9793, "volume": 111.0}, {"date": "2020-06-26", "close": 6935.5292, "volume": 516.0}, {"date": "2020-06-29", "close": 7280.8668, "volume": 184.0}, {"date": "2020-06-30", "close": 7482.3137, "volume": 168.0}, {"date": "2020-07-01", "close": 7367.2012, "volume": 155.0}, {"date": "2020-07-02", "close": 7395.9793, "volume": 93.0}, {"date": "2020-07-06", "close": 7453.5355, "volume": 106.0}, {"date": "2020-07-07", "close": 7539.8699, "volume": 113.0}, {"date": "2020-07-08", "close": 7482.3137, "volume": 195.0}, {"date": "2020-07-09", "close": 7367.2012, "volume": 99.0}, {"date": "2020-07-10", "close": 7395.9793, "volume": 76.0}, {"date": "2020-07-13", "close": 7079.4199, "volume": 192.0}, {"date": "2020-07-14", "close": 7165.7542, "volume": 157.0}, {"date": "2020-07-15", "close": 7424.7574, "volume": 119.0}, {"date": "2020-07-16", "close": 7770.095, "volume": 212.0}, {"date": "2020-07-17", "close": 7913.9856, "volume": 278.0}, {"date": "2020-07-20", "close": 7942.7637, "volume": 192.0}, {"date": "2020-07-21", "close": 8806.1076, "volume": 1253.0}, {"date": "2020-07-22", "close": 8374.4357, "volume": 363.0}, {"date": "2020-07-23", "close": 7885.2075, "volume": 268.0}, {"date": "2020-07-24", "close": 8086.6544, "volume": 164.0}, {"date": "2020-07-27", "close": 7798.8731, "volume": 165.0}, {"date": "2020-07-28", "close": 7827.6512, "volume": 179.0}, {"date": "2020-07-29", "close": 7626.2043, "volume": 83.0}, {"date": "2020-07-30", "close": 8029.0981, "volume": 571.0}, {"date": "2020-07-31", "close": 7856.4294, "volume": 239.0}, {"date": "2020-08-03", "close": 7827.6512, "volume": 159.0}, {"date": "2020-08-04", "close": 8259.3232, "volume": 724.0}, {"date": "2020-08-05", "close": 8834.8858, "volume": 587.0}, {"date": "2020-08-06", "close": 8288.1013, "volume": 433.0}, {"date": "2020-08-07", "close": 8172.9888, "volume": 126.0}, {"date": "2020-08-10", "close": 8230.545, "volume": 89.0}, {"date": "2020-08-11", "close": 7971.5419, "volume": 245.0}, {"date": "2020-08-12", "close": 7482.3137, "volume": 258.0}, {"date": "2020-08-13", "close": 7252.0886, "volume": 191.0}, {"date": "2020-08-14", "close": 7395.9793, "volume": 153.0}, {"date": "2020-08-17", "close": 7683.7606, "volume": 155.0}, {"date": "2020-08-18", "close": 7856.4294, "volume": 161.0}, {"date": "2020-08-19", "close": 7827.6512, "volume": 81.0}, {"date": "2020-08-20", "close": 7770.095, "volume": 96.0}, {"date": "2020-08-21", "close": 7367.2012, "volume": 126.0}, {"date": "2020-08-24", "close": 7252.0886, "volume": 110.0}, {"date": "2020-08-25", "close": 7539.8699, "volume": 76.0}, {"date": "2020-08-26", "close": 7424.7574, "volume": 54.0}, {"date": "2020-08-27", "close": 7309.6449, "volume": 124.0}, {"date": "2020-08-28", "close": 7309.6449, "volume": 77.0}, {"date": "2020-08-31", "close": 7079.4199, "volume": 106.0}, {"date": "2020-09-01", "close": 6590.1917, "volume": 330.0}, {"date": "2020-09-02", "close": 6590.1917, "volume": 112.0}, {"date": "2020-09-03", "close": 6331.1885, "volume": 121.0}, {"date": "2020-09-04", "close": 6417.5229, "volume": 141.0}, {"date": "2020-09-08", "close": 6906.7511, "volume": 195.0}, {"date": "2020-09-09", "close": 7367.2012, "volume": 185.0}, {"date": "2020-09-10", "close": 7395.9793, "volume": 113.0}, {"date": "2020-09-11", "close": 7424.7574, "volume": 91.0}, {"date": "2020-09-14", "close": 7971.5419, "volume": 173.0}, {"date": "2020-09-15", "close": 7856.4294, "volume": 93.0}, {"date": "2020-09-16", "close": 7669.3715, "volume": 75.0}, {"date": "2020-09-17", "close": 8172.9888, "volume": 120.0}, {"date": "2020-09-18", "close": 8000.32, "volume": 683.0}, {"date": "2020-09-21", "close": 7280.8668, "volume": 108.0}, {"date": "2020-09-22", "close": 7108.198, "volume": 69.0}, {"date": "2020-09-23", "close": 6705.3042, "volume": 84.0}, {"date": "2020-09-24", "close": 6475.0791, "volume": 58.0}, {"date": "2020-09-25", "close": 6993.0855, "volume": 86.0}, {"date": "2020-09-28", "close": 6590.1917, "volume": 68.0}, {"date": "2020-09-29", "close": 6532.6354, "volume": 119.0}, {"date": "2020-09-30", "close": 6547.0245, "volume": 102.0}, {"date": "2020-10-01", "close": 6446.301, "volume": 88.0}, {"date": "2020-10-02", "close": 6446.301, "volume": 73.0}, {"date": "2020-10-05", "close": 6561.4135, "volume": 75.0}, {"date": "2020-10-06", "close": 6705.3042, "volume": 60.0}, {"date": "2020-10-07", "close": 7050.6417, "volume": 71.0}, {"date": "2020-10-08", "close": 7050.6417, "volume": 46.0}, {"date": "2020-10-09", "close": 7050.6417, "volume": 37.0}, {"date": "2020-10-12", "close": 7136.9761, "volume": 53.0}, {"date": "2020-10-13", "close": 7021.8636, "volume": 100.0}, {"date": "2020-10-14", "close": 6849.1948, "volume": 38.0}, {"date": "2020-10-15", "close": 6906.7511, "volume": 32.0}, {"date": "2020-10-16", "close": 6935.5292, "volume": 44.0}, {"date": "2020-10-19", "close": 6618.9698, "volume": 53.0}, {"date": "2020-10-20", "close": 6820.4167, "volume": 207.0}, {"date": "2020-10-21", "close": 6618.9698, "volume": 40.0}, {"date": "2020-10-22", "close": 6503.8573, "volume": 174.0}, {"date": "2020-10-23", "close": 6676.526, "volume": 274.0}, {"date": "2020-10-26", "close": 6475.0791, "volume": 38.0}, {"date": "2020-10-27", "close": 6187.2978, "volume": 90.0}, {"date": "2020-10-28", "close": 5985.8509, "volume": 57.0}, {"date": "2020-10-29", "close": 6244.8541, "volume": 52.0}, {"date": "2020-10-30", "close": 5928.2947, "volume": 50.0}, {"date": "2020-11-02", "close": 5813.1822, "volume": 48.0}, {"date": "2020-11-03", "close": 6043.4072, "volume": 56.0}, {"date": "2020-11-04", "close": 5985.8509, "volume": 37.0}, {"date": "2020-11-05", "close": 6014.6291, "volume": 44.0}, {"date": "2020-11-06", "close": 5928.2947, "volume": 33.0}, {"date": "2020-11-09", "close": 5928.2947, "volume": 47.0}, {"date": "2020-11-10", "close": 5928.2947, "volume": 84.0}, {"date": "2020-11-11", "close": 6273.6322, "volume": 76.0}, {"date": "2020-11-12", "close": 6388.7447, "volume": 82.0}, {"date": "2020-11-13", "close": 6359.9666, "volume": 45.0}, {"date": "2020-11-16", "close": 6547.0245, "volume": 57.0}, {"date": "2020-11-17", "close": 6734.0823, "volume": 62.0}, {"date": "2020-11-18", "close": 6647.7479, "volume": 62.0}, {"date": "2020-11-19", "close": 6618.9698, "volume": 58.0}, {"date": "2020-11-20", "close": 6676.526, "volume": 48.0}, {"date": "2020-11-23", "close": 6734.0823, "volume": 78.0}, {"date": "2020-11-24", "close": 6849.1948, "volume": 70.0}, {"date": "2020-11-25", "close": 6964.3073, "volume": 42.0}, {"date": "2020-11-27", "close": 7252.0886, "volume": 89.0}, {"date": "2020-11-30", "close": 7194.5324, "volume": 75.0}, {"date": "2020-12-01", "close": 7424.7574, "volume": 125.0}, {"date": "2020-12-02", "close": 7136.9761, "volume": 46.0}, {"date": "2020-12-03", "close": 7338.423, "volume": 178.0}, {"date": "2020-12-04", "close": 7597.4262, "volume": 124.0}, {"date": "2020-12-07", "close": 7424.7574, "volume": 84.0}, {"date": "2020-12-08", "close": 7683.7606, "volume": 96.0}, {"date": "2020-12-09", "close": 7626.2043, "volume": 162.0}, {"date": "2020-12-10", "close": 7827.6512, "volume": 94.0}, {"date": "2020-12-11", "close": 7741.3168, "volume": 52.0}, {"date": "2020-12-14", "close": 7741.3168, "volume": 80.0}, {"date": "2020-12-15", "close": 7741.3168, "volume": 91.0}, {"date": "2020-12-16", "close": 7798.8731, "volume": 53.0}, {"date": "2020-12-17", "close": 7885.2075, "volume": 101.0}, {"date": "2020-12-18", "close": 7597.4262, "volume": 157.0}, {"date": "2020-12-21", "close": 7654.9824, "volume": 84.0}, {"date": "2020-12-22", "close": 7913.9856, "volume": 834.0}, {"date": "2020-12-23", "close": 7913.9856, "volume": 83.0}, {"date": "2020-12-24", "close": 7913.9856, "volume": 50.0}, {"date": "2020-12-28", "close": 7913.9856, "volume": 79.0}, {"date": "2020-12-29", "close": 7856.4294, "volume": 90.0}, {"date": "2020-12-30", "close": 7827.6512, "volume": 46.0}, {"date": "2020-12-31", "close": 7597.4262, "volume": 66.0}, {"date": "2021-01-04", "close": 7597.4262, "volume": 53.0}, {"date": "2021-01-05", "close": 8403.2138, "volume": 1243.0}, {"date": "2021-01-06", "close": 8201.7669, "volume": 200.0}, {"date": "2021-01-07", "close": 8374.4357, "volume": 156.0}, {"date": "2021-01-08", "close": 7194.5324, "volume": 1297.0}, {"date": "2021-01-11", "close": 7136.9761, "volume": 412.0}, {"date": "2021-01-12", "close": 7136.9761, "volume": 712.0}, {"date": "2021-01-13", "close": 7885.2075, "volume": 1035.0}, {"date": "2021-01-14", "close": 7913.9856, "volume": 655.0}, {"date": "2021-01-15", "close": 7798.8731, "volume": 371.0}, {"date": "2021-01-19", "close": 8345.6576, "volume": 669.0}, {"date": "2021-01-20", "close": 8460.7701, "volume": 399.0}, {"date": "2021-01-21", "close": 8892.442, "volume": 557.0}, {"date": "2021-01-22", "close": 10072.3453, "volume": 965.0}, {"date": "2021-01-25", "close": 9784.564, "volume": 683.0}, {"date": "2021-01-26", "close": 9554.339, "volume": 481.0}, {"date": "2021-01-27", "close": 8719.7732, "volume": 488.0}, {"date": "2021-01-28", "close": 9093.8889, "volume": 370.0}, {"date": "2021-01-29", "close": 9065.1108, "volume": 380.0}, {"date": "2021-02-01", "close": 9065.1108, "volume": 396.0}, {"date": "2021-02-02", "close": 9266.5577, "volume": 319.0}, {"date": "2021-02-03", "close": 9295.3358, "volume": 296.0}, {"date": "2021-02-04", "close": 9842.1203, "volume": 373.0}, {"date": "2021-02-05", "close": 9899.6765, "volume": 218.0}, {"date": "2021-02-08", "close": 10446.461, "volume": 278.0}, {"date": "2021-02-09", "close": 11165.9142, "volume": 380.0}, {"date": "2021-02-10", "close": 10763.0204, "volume": 420.0}, {"date": "2021-02-11", "close": 10475.2391, "volume": 193.0}, {"date": "2021-02-12", "close": 11396.1393, "volume": 413.0}, {"date": "2021-02-16", "close": 12029.2581, "volume": 465.0}, {"date": "2021-02-17", "close": 12000.48, "volume": 396.0}, {"date": "2021-02-18", "close": 11712.6987, "volume": 275.0}, {"date": "2021-02-19", "close": 12489.7082, "volume": 533.0}, {"date": "2021-02-22", "close": 11655.1424, "volume": 331.0}, {"date": "2021-02-23", "close": 10561.5735, "volume": 356.0}, {"date": "2021-02-24", "close": 11194.6924, "volume": 195.0}, {"date": "2021-02-25", "close": 10475.2391, "volume": 191.0}, {"date": "2021-02-26", "close": 9698.2296, "volume": 415.0}, {"date": "2021-03-01", "close": 10734.2423, "volume": 183.0}, {"date": "2021-03-02", "close": 10532.7954, "volume": 703.0}, {"date": "2021-03-03", "close": 9928.4547, "volume": 214.0}, {"date": "2021-03-04", "close": 9295.3358, "volume": 321.0}, {"date": "2021-03-05", "close": 8921.2201, "volume": 343.0}, {"date": "2021-03-08", "close": 8806.1076, "volume": 168.0}, {"date": "2021-03-09", "close": 9554.339, "volume": 192.0}, {"date": "2021-03-10", "close": 9065.1108, "volume": 153.0}, {"date": "2021-03-11", "close": 9554.339, "volume": 91.0}, {"date": "2021-03-12", "close": 9755.7859, "volume": 92.0}, {"date": "2021-03-15", "close": 9611.8953, "volume": 112.0}, {"date": "2021-03-16", "close": 9468.0046, "volume": 73.0}, {"date": "2021-03-17", "close": 9755.7859, "volume": 94.0}, {"date": "2021-03-18", "close": 9295.3358, "volume": 84.0}, {"date": "2021-03-19", "close": 9237.7796, "volume": 408.0}, {"date": "2021-03-22", "close": 9611.8953, "volume": 193.0}, {"date": "2021-03-23", "close": 8921.2201, "volume": 119.0}, {"date": "2021-03-24", "close": 8547.1045, "volume": 106.0}, {"date": "2021-03-25", "close": 8518.3263, "volume": 108.0}, {"date": "2021-03-26", "close": 8575.8826, "volume": 75.0}, {"date": "2021-03-29", "close": 8144.2106, "volume": 137.0}, {"date": "2021-03-30", "close": 8345.6576, "volume": 54.0}, {"date": "2021-03-31", "close": 8690.9951, "volume": 54.0}, {"date": "2021-04-01", "close": 8777.3295, "volume": 56.0}, {"date": "2021-04-05", "close": 8690.9951, "volume": 38.0}, {"date": "2021-04-06", "close": 8604.6607, "volume": 86.0}, {"date": "2021-04-07", "close": 8719.7732, "volume": 743.0}, {"date": "2021-04-08", "close": 8547.1045, "volume": 106.0}, {"date": "2021-04-09", "close": 8086.6544, "volume": 115.0}, {"date": "2021-04-12", "close": 7827.6512, "volume": 112.0}, {"date": "2021-04-13", "close": 7511.0918, "volume": 389.0}, {"date": "2021-04-14", "close": 7424.7574, "volume": 161.0}, {"date": "2021-04-15", "close": 7482.3137, "volume": 113.0}, {"date": "2021-04-16", "close": 7223.3105, "volume": 142.0}, {"date": "2021-04-19", "close": 6906.7511, "volume": 164.0}, {"date": "2021-04-20", "close": 6734.0823, "volume": 200.0}, {"date": "2021-04-21", "close": 7280.8668, "volume": 338.0}, {"date": "2021-04-22", "close": 7223.3105, "volume": 174.0}, {"date": "2021-04-23", "close": 7338.423, "volume": 157.0}, {"date": "2021-04-26", "close": 7511.0918, "volume": 131.0}, {"date": "2021-04-27", "close": 8172.9888, "volume": 789.0}, {"date": "2021-04-28", "close": 8201.7669, "volume": 236.0}, {"date": "2021-04-29", "close": 8000.32, "volume": 127.0}, {"date": "2021-04-30", "close": 9036.3327, "volume": 425.0}, {"date": "2021-05-03", "close": 8892.442, "volume": 246.0}, {"date": "2021-05-04", "close": 8374.4357, "volume": 162.0}, {"date": "2021-05-05", "close": 8057.8763, "volume": 114.0}, {"date": "2021-05-06", "close": 7942.7637, "volume": 167.0}, {"date": "2021-05-07", "close": 7827.6512, "volume": 106.0}, {"date": "2021-05-10", "close": 7309.6449, "volume": 150.0}, {"date": "2021-05-11", "close": 7511.0918, "volume": 24044.0}, {"date": "2021-05-12", "close": 6791.6386, "volume": 1289.0}, {"date": "2021-05-13", "close": 6475.0791, "volume": 771.0}, {"date": "2021-05-14", "close": 6331.1885, "volume": 414.0}, {"date": "2021-05-17", "close": 6417.5229, "volume": 209.0}, {"date": "2021-05-18", "close": 6532.6354, "volume": 350.0}, {"date": "2021-05-19", "close": 7453.5355, "volume": 975.0}, {"date": "2021-05-20", "close": 7770.095, "volume": 540.0}, {"date": "2021-05-21", "close": 7568.6481, "volume": 357.0}, {"date": "2021-05-24", "close": 7424.7574, "volume": 331.0}, {"date": "2021-05-25", "close": 7453.5355, "volume": 268.0}, {"date": "2021-05-26", "close": 7654.9824, "volume": 163.0}, {"date": "2021-05-27", "close": 7539.8699, "volume": 201.0}, {"date": "2021-05-28", "close": 7597.4262, "volume": 215.0}, {"date": "2021-06-01", "close": 8000.32, "volume": 322.0}, {"date": "2021-06-02", "close": 8086.6544, "volume": 215.0}, {"date": "2021-06-03", "close": 7856.4294, "volume": 172.0}, {"date": "2021-06-04", "close": 8345.6576, "volume": 284.0}, {"date": "2021-06-07", "close": 9352.8921, "volume": 674.0}, {"date": "2021-06-08", "close": 9583.1171, "volume": 443.0}, {"date": "2021-06-09", "close": 10245.0141, "volume": 460.0}, {"date": "2021-06-10", "close": 10187.4578, "volume": 349.0}, {"date": "2021-06-11", "close": 9957.2328, "volume": 428.0}, {"date": "2021-06-14", "close": 10129.9016, "volume": 310.0}, {"date": "2021-06-15", "close": 10245.0141, "volume": 274.0}, {"date": "2021-06-16", "close": 10158.6797, "volume": 249.0}, {"date": "2021-06-17", "close": 10129.9016, "volume": 165.0}, {"date": "2021-06-18", "close": 10561.5735, "volume": 475.0}, {"date": "2021-06-21", "close": 10273.7922, "volume": 365.0}, {"date": "2021-06-22", "close": 10072.3453, "volume": 184.0}, {"date": "2021-06-23", "close": 10504.0173, "volume": 412.0}, {"date": "2021-06-24", "close": 10187.4578, "volume": 147.0}, {"date": "2021-06-25", "close": 10245.0141, "volume": 518.0}, {"date": "2021-06-28", "close": 10072.3453, "volume": 195.0}, {"date": "2021-06-29", "close": 9468.0046, "volume": 243.0}, {"date": "2021-06-30", "close": 9410.4483, "volume": 122.0}, {"date": "2021-07-01", "close": 9755.7859, "volume": 164.0}, {"date": "2021-07-02", "close": 9525.5609, "volume": 110.0}, {"date": "2021-07-06", "close": 9209.0014, "volume": 139.0}, {"date": "2021-07-07", "close": 8949.9983, "volume": 119.0}, {"date": "2021-07-08", "close": 8949.9983, "volume": 171.0}, {"date": "2021-07-09", "close": 9381.6702, "volume": 90.0}, {"date": "2021-07-12", "close": 9295.3358, "volume": 84.0}, {"date": "2021-07-13", "close": 9122.6671, "volume": 80.0}, {"date": "2021-07-14", "close": 8777.3295, "volume": 86.0}, {"date": "2021-07-15", "close": 8518.3263, "volume": 139.0}, {"date": "2021-07-16", "close": 8230.545, "volume": 103.0}, {"date": "2021-07-19", "close": 8201.7669, "volume": 148.0}, {"date": "2021-07-20", "close": 8374.4357, "volume": 220.0}, {"date": "2021-07-21", "close": 8806.1076, "volume": 141.0}, {"date": "2021-07-22", "close": 8345.6576, "volume": 113.0}, {"date": "2021-07-23", "close": 8201.7669, "volume": 69.0}, {"date": "2021-07-26", "close": 8000.32, "volume": 945.0}, {"date": "2021-07-27", "close": 7913.9856, "volume": 743.0}, {"date": "2021-07-28", "close": 7913.9856, "volume": 134.0}, {"date": "2021-07-29", "close": 7741.3168, "volume": 106.0}, {"date": "2021-07-30", "close": 7654.9824, "volume": 122.0}, {"date": "2021-08-02", "close": 7741.3168, "volume": 120.0}, {"date": "2021-08-03", "close": 7741.3168, "volume": 123.0}, {"date": "2021-08-04", "close": 7712.5387, "volume": 195.0}, {"date": "2021-08-05", "close": 8115.4325, "volume": 141.0}, {"date": "2021-08-06", "close": 8115.4325, "volume": 165.0}, {"date": "2021-08-09", "close": 8690.9951, "volume": 194.0}, {"date": "2021-08-10", "close": 8518.3263, "volume": 118.0}, {"date": "2021-08-11", "close": 8806.1076, "volume": 165.0}, {"date": "2021-08-12", "close": 8431.9919, "volume": 142.0}, {"date": "2021-08-13", "close": 8259.3232, "volume": 136.0}, {"date": "2021-08-16", "close": 7971.5419, "volume": 152.0}, {"date": "2021-08-17", "close": 8029.0981, "volume": 95.0}, {"date": "2021-08-18", "close": 8000.32, "volume": 73.0}, {"date": "2021-08-19", "close": 7626.2043, "volume": 148.0}, {"date": "2021-08-20", "close": 7971.5419, "volume": 138.0}, {"date": "2021-08-23", "close": 8316.8794, "volume": 785.0}, {"date": "2021-08-24", "close": 8575.8826, "volume": 142.0}, {"date": "2021-08-25", "close": 8431.9919, "volume": 93.0}, {"date": "2021-08-26", "close": 8288.1013, "volume": 81.0}, {"date": "2021-08-27", "close": 8633.4388, "volume": 124.0}, {"date": "2021-08-30", "close": 8662.217, "volume": 96.0}, {"date": "2021-08-31", "close": 8921.2201, "volume": 94.0}, {"date": "2021-09-01", "close": 9324.114, "volume": 206.0}, {"date": "2021-09-02", "close": 9151.4452, "volume": 184.0}, {"date": "2021-09-03", "close": 8690.9951, "volume": 98.0}, {"date": "2021-09-07", "close": 8316.8794, "volume": 133.0}, {"date": "2021-09-08", "close": 7856.4294, "volume": 148.0}, {"date": "2021-09-09", "close": 7885.2075, "volume": 110.0}, {"date": "2021-09-10", "close": 7770.095, "volume": 100.0}, {"date": "2021-09-13", "close": 7683.7606, "volume": 118.0}, {"date": "2021-09-14", "close": 7367.2012, "volume": 202.0}, {"date": "2021-09-15", "close": 6647.7479, "volume": 1344.0}, {"date": "2021-09-16", "close": 6676.526, "volume": 275.0}, {"date": "2021-09-17", "close": 7309.6449, "volume": 1146.0}, {"date": "2021-09-20", "close": 6877.973, "volume": 317.0}, {"date": "2021-09-21", "close": 7050.6417, "volume": 206.0}, {"date": "2021-09-22", "close": 6877.973, "volume": 273.0}, {"date": "2021-09-23", "close": 7079.4199, "volume": 128.0}, {"date": "2021-09-24", "close": 6935.5292, "volume": 249.0}, {"date": "2021-09-27", "close": 6993.0855, "volume": 149.0}, {"date": "2021-09-28", "close": 6705.3042, "volume": 168.0}, {"date": "2021-09-29", "close": 6475.0791, "volume": 163.0}, {"date": "2021-09-30", "close": 6273.6322, "volume": 366.0}, {"date": "2021-10-01", "close": 6475.0791, "volume": 186.0}, {"date": "2021-10-04", "close": 6158.5197, "volume": 181.0}, {"date": "2021-10-05", "close": 6043.4072, "volume": 183.0}, {"date": "2021-10-06", "close": 5928.2947, "volume": 234.0}, {"date": "2021-10-07", "close": 6216.076, "volume": 335.0}, {"date": "2021-10-08", "close": 6273.6322, "volume": 289.0}, {"date": "2021-10-11", "close": 6187.2978, "volume": 119.0}, {"date": "2021-10-12", "close": 6532.6354, "volume": 129.0}, {"date": "2021-10-13", "close": 6503.8573, "volume": 65.0}, {"date": "2021-10-14", "close": 6561.4135, "volume": 60.0}, {"date": "2021-10-15", "close": 6532.6354, "volume": 128.0}, {"date": "2021-10-18", "close": 6359.9666, "volume": 92.0}, {"date": "2021-10-19", "close": 6446.301, "volume": 104.0}, {"date": "2021-10-20", "close": 6216.076, "volume": 91.0}, {"date": "2021-10-21", "close": 6302.4104, "volume": 95.0}, {"date": "2021-10-22", "close": 6273.6322, "volume": 86.0}, {"date": "2021-10-25", "close": 6331.1885, "volume": 116.0}, {"date": "2021-10-26", "close": 6388.7447, "volume": 132.0}, {"date": "2021-10-27", "close": 6647.7479, "volume": 177.0}, {"date": "2021-10-28", "close": 6791.6386, "volume": 120.0}, {"date": "2021-10-29", "close": 6734.0823, "volume": 113.0}, {"date": "2021-11-01", "close": 6877.973, "volume": 116.0}, {"date": "2021-11-02", "close": 6705.3042, "volume": 180.0}, {"date": "2021-11-03", "close": 6877.973, "volume": 135.0}, {"date": "2021-11-04", "close": 6820.4167, "volume": 49.0}, {"date": "2021-11-05", "close": 6820.4167, "volume": 110.0}, {"date": "2021-11-08", "close": 6820.4167, "volume": 81.0}, {"date": "2021-11-09", "close": 6676.526, "volume": 66.0}, {"date": "2021-11-10", "close": 6561.4135, "volume": 94.0}, {"date": "2021-11-11", "close": 6647.7479, "volume": 59.0}, {"date": "2021-11-12", "close": 6590.1917, "volume": 85.0}, {"date": "2021-11-15", "close": 6475.0791, "volume": 82.0}, {"date": "2021-11-16", "close": 6417.5229, "volume": 76.0}, {"date": "2021-11-17", "close": 6273.6322, "volume": 77.0}, {"date": "2021-11-18", "close": 6187.2978, "volume": 131.0}, {"date": "2021-11-19", "close": 6244.8541, "volume": 85.0}, {"date": "2021-11-22", "close": 6388.7447, "volume": 143.0}, {"date": "2021-11-23", "close": 6302.4104, "volume": 216.0}, {"date": "2021-11-24", "close": 6244.8541, "volume": 58.0}, {"date": "2021-11-26", "close": 6014.6291, "volume": 81.0}, {"date": "2021-11-29", "close": 5813.1822, "volume": 124.0}, {"date": "2021-11-30", "close": 5755.6259, "volume": 108.0}, {"date": "2021-12-01", "close": 5381.5102, "volume": 93.0}, {"date": "2021-12-02", "close": 5381.5102, "volume": 119.0}, {"date": "2021-12-03", "close": 5180.0633, "volume": 163.0}, {"date": "2021-12-06", "close": 5151.2852, "volume": 101.0}, {"date": "2021-12-07", "close": 5640.5134, "volume": 84.0}, {"date": "2021-12-08", "close": 5726.8478, "volume": 57.0}, {"date": "2021-12-09", "close": 5525.4009, "volume": 64.0}, {"date": "2021-12-10", "close": 5323.954, "volume": 60.0}, {"date": "2021-12-13", "close": 5151.2852, "volume": 79.0}, {"date": "2021-12-14", "close": 4921.0601, "volume": 83.0}, {"date": "2021-12-15", "close": 5122.5071, "volume": 286.0}, {"date": "2021-12-16", "close": 5122.5071, "volume": 84.0}, {"date": "2021-12-17", "close": 5007.3945, "volume": 399.0}, {"date": "2021-12-20", "close": 5352.7321, "volume": 241.0}, {"date": "2021-12-21", "close": 5323.954, "volume": 149.0}, {"date": "2021-12-22", "close": 5266.3977, "volume": 50.0}, {"date": "2021-12-23", "close": 5352.7321, "volume": 96.0}, {"date": "2021-12-27", "close": 5064.9508, "volume": 86.0}, {"date": "2021-12-28", "close": 4863.5039, "volume": 127.0}, {"date": "2021-12-29", "close": 4719.6132, "volume": 93.0}, {"date": "2021-12-30", "close": 4805.9476, "volume": 151.0}, {"date": "2021-12-31", "close": 4892.282, "volume": 123.0}, {"date": "2022-01-03", "close": 5208.8414, "volume": 131.0}, {"date": "2022-01-04", "close": 4892.282, "volume": 127.0}, {"date": "2022-01-05", "close": 5064.9508, "volume": 329.0}, {"date": "2022-01-06", "close": 3482.1537, "volume": 948.0}, {"date": "2022-01-07", "close": 2992.9255, "volume": 827.0}, {"date": "2022-01-10", "close": 2807.3065, "volume": 422.0}, {"date": "2022-01-11", "close": 2750.0381, "volume": 196.0}, {"date": "2022-01-12", "close": 2964.1473, "volume": 457.0}, {"date": "2022-01-13", "close": 2759.5348, "volume": 334.0}, {"date": "2022-01-14", "close": 2877.2374, "volume": 209.0}, {"date": "2022-01-18", "close": 2593.7728, "volume": 396.0}, {"date": "2022-01-19", "close": 2417.3629, "volume": 375.0}, {"date": "2022-01-20", "close": 2353.7632, "volume": 187.0}, {"date": "2022-01-21", "close": 2528.7342, "volume": 394.0}, {"date": "2022-01-24", "close": 2732.7712, "volume": 343.0}, {"date": "2022-01-25", "close": 2767.8805, "volume": 156.0}, {"date": "2022-01-26", "close": 2682.6972, "volume": 266.0}, {"date": "2022-01-27", "close": 2560.9657, "volume": 146.0}, {"date": "2022-01-28", "close": 2655.6458, "volume": 138.0}, {"date": "2022-01-31", "close": 2828.6023, "volume": 99.0}, {"date": "2022-02-01", "close": 2877.8129, "volume": 87.0}, {"date": "2022-02-02", "close": 2618.2342, "volume": 92.0}, {"date": "2022-02-03", "close": 2563.8436, "volume": 102.0}, {"date": "2022-02-04", "close": 2583.9882, "volume": 46.0}, {"date": "2022-02-07", "close": 2638.3789, "volume": 128.0}, {"date": "2022-02-08", "close": 2569.3114, "volume": 77.0}, {"date": "2022-02-09", "close": 2734.4979, "volume": 137.0}, {"date": "2022-02-10", "close": 2713.4898, "volume": 136.0}, {"date": "2022-02-11", "close": 2527.2953, "volume": 95.0}, {"date": "2022-02-14", "close": 2483.5526, "volume": 80.0}, {"date": "2022-02-15", "close": 2590.0317, "volume": 69.0}, {"date": "2022-02-16", "close": 2594.6362, "volume": 51.0}, {"date": "2022-02-17", "close": 2375.059, "volume": 206.0}, {"date": "2022-02-18", "close": 2375.9224, "volume": 70.0}, {"date": "2022-02-22", "close": 2301.9626, "volume": 177.0}, {"date": "2022-02-23", "close": 2486.4304, "volume": 155.0}, {"date": "2022-02-24", "close": 2392.6137, "volume": 179.0}, {"date": "2022-02-25", "close": 2259.0832, "volume": 97.0}, {"date": "2022-02-28", "close": 2101.379, "volume": 288.0}, {"date": "2022-03-01", "close": 2355.4899, "volume": 171.0}, {"date": "2022-03-02", "close": 2246.4208, "volume": 89.0}, {"date": "2022-03-03", "close": 2059.6507, "volume": 164.0}, {"date": "2022-03-04", "close": 2043.535, "volume": 179.0}, {"date": "2022-03-07", "close": 1928.4225, "volume": 434.0}, {"date": "2022-03-08", "close": 2014.4691, "volume": 69.0}, {"date": "2022-03-09", "close": 2078.6443, "volume": 66.0}, {"date": "2022-03-10", "close": 2027.707, "volume": 62.0}, {"date": "2022-03-11", "close": 1956.625, "volume": 92.0}, {"date": "2022-03-14", "close": 1841.8003, "volume": 91.0}, {"date": "2022-03-15", "close": 1864.2472, "volume": 64.0}, {"date": "2022-03-16", "close": 2086.4144, "volume": 92.0}, {"date": "2022-03-17", "close": 2165.5542, "volume": 67.0}, {"date": "2022-03-18", "close": 2062.5285, "volume": 128.0}, {"date": "2022-03-21", "close": 1917.7745, "volume": 62.0}, {"date": "2022-03-22", "close": 1972.453, "volume": 59.0}, {"date": "2022-03-23", "close": 1907.7022, "volume": 70.0}, {"date": "2022-03-24", "close": 1863.0961, "volume": 51.0}, {"date": "2022-03-25", "close": 1817.0511, "volume": 115.0}, {"date": "2022-03-28", "close": 1823.3823, "volume": 96.0}, {"date": "2022-03-29", "close": 1899.3565, "volume": 140.0}, {"date": "2022-03-30", "close": 1910.0045, "volume": 83.0}, {"date": "2022-03-31", "close": 2085.551, "volume": 126.0}, {"date": "2022-04-01", "close": 2507.1506, "volume": 296.0}, {"date": "2022-04-04", "close": 2453.0478, "volume": 113.0}, {"date": "2022-04-05", "close": 2261.3854, "volume": 69.0}, {"date": "2022-04-06", "close": 2138.5028, "volume": 101.0}, {"date": "2022-04-07", "close": 2023.9658, "volume": 54.0}, {"date": "2022-04-08", "close": 1877.4852, "volume": 79.0}, {"date": "2022-04-11", "close": 1828.2746, "volume": 134.0}, {"date": "2022-04-12", "close": 1902.8099, "volume": 294.0}, {"date": "2022-04-13", "close": 1798.0575, "volume": 103.0}, {"date": "2022-04-14", "close": 1724.3855, "volume": 178.0}, {"date": "2022-04-18", "close": 1765.2505, "volume": 163.0}, {"date": "2022-04-19", "close": 1784.244, "volume": 175.0}, {"date": "2022-04-20", "close": 1646.109, "volume": 105.0}, {"date": "2022-04-21", "close": 1640.6412, "volume": 147.0}, {"date": "2022-04-22", "close": 1623.6621, "volume": 193.0}, {"date": "2022-04-25", "close": 1698.1974, "volume": 75.0}, {"date": "2022-04-26", "close": 1421.064, "volume": 131.0}, {"date": "2022-04-27", "close": 1270.5544, "volume": 150.0}, {"date": "2022-04-28", "close": 1280.0512, "volume": 83.0}, {"date": "2022-04-29", "close": 1182.2056, "volume": 128.0}, {"date": "2022-05-02", "close": 1208.9692, "volume": 92.0}, {"date": "2022-05-03", "close": 1213.2859, "volume": 72.0}, {"date": "2022-05-04", "close": 1133.5705, "volume": 570.0}, {"date": "2022-05-05", "close": 949.1027, "volume": 408.0}, {"date": "2022-05-06", "close": 951.9805, "volume": 456.0}, {"date": "2022-05-09", "close": 902.4821, "volume": 78.0}, {"date": "2022-05-10", "close": 840.6092, "volume": 220.0}, {"date": "2022-05-11", "close": 718.5899, "volume": 466.0}, {"date": "2022-05-12", "close": 791.6863, "volume": 192.0}, {"date": "2022-05-13", "close": 719.1655, "volume": 244.0}, {"date": "2022-05-16", "close": 763.196, "volume": 122.0}, {"date": "2022-05-17", "close": 878.3085, "volume": 296.0}, {"date": "2022-05-18", "close": 938.167, "volume": 126.0}, {"date": "2022-05-19", "close": 920.9001, "volume": 97.0}, {"date": "2022-05-20", "close": 935.0014, "volume": 168.0}, {"date": "2022-05-23", "close": 921.1879, "volume": 74.0}, {"date": "2022-05-24", "close": 923.2024, "volume": 62.0}, {"date": "2022-05-25", "close": 863.6317, "volume": 84.0}, {"date": "2022-05-26", "close": 920.9001, "volume": 64.0}, {"date": "2022-05-27", "close": 918.8857, "volume": 68.0}, {"date": "2022-05-31", "close": 1036.3004, "volume": 158.0}, {"date": "2022-06-01", "close": 921.1879, "volume": 114.0}, {"date": "2022-06-02", "close": 894.9998, "volume": 69.0}, {"date": "2022-06-03", "close": 1071.9853, "volume": 847.0}, {"date": "2022-06-06", "close": 999.1767, "volume": 259.0}, {"date": "2022-06-07", "close": 1237.4596, "volume": 263.0}, {"date": "2022-06-08", "close": 1347.9676, "volume": 124.0}, {"date": "2022-06-09", "close": 1402.9338, "volume": 176.0}, {"date": "2022-06-10", "close": 1324.9451, "volume": 106.0}, {"date": "2022-06-13", "close": 1266.2377, "volume": 100.0}, {"date": "2022-06-14", "close": 1269.1155, "volume": 75.0}, {"date": "2022-06-15", "close": 1323.794, "volume": 64.0}, {"date": "2022-06-16", "close": 1231.9917, "volume": 134.0}, {"date": "2022-06-17", "close": 1441.4965, "volume": 171.0}, {"date": "2022-06-21", "close": 1438.9065, "volume": 182.0}, {"date": "2022-06-22", "close": 1489.2682, "volume": 130.0}, {"date": "2022-06-23", "close": 1607.2585, "volume": 150.0}, {"date": "2022-06-24", "close": 1513.4418, "volume": 2416.0}, {"date": "2022-06-27", "close": 1496.4627, "volume": 146.0}, {"date": "2022-06-28", "close": 1487.8293, "volume": 70.0}, {"date": "2022-06-29", "close": 1424.8052, "volume": 53.0}, {"date": "2022-06-30", "close": 1438.9065, "volume": 25.0}, {"date": "2022-07-01", "close": 1496.4627, "volume": 17.0}, {"date": "2022-07-05", "close": 1554.019, "volume": 55.0}, {"date": "2022-07-06", "close": 1566.1058, "volume": 26.0}, {"date": "2022-07-07", "close": 1237.7473, "volume": 539.0}, {"date": "2022-07-08", "close": 1242.2062, "volume": 827.0}, {"date": "2022-07-11", "close": 1139.0887, "volume": 222.0}, {"date": "2022-07-12", "close": 1091.1271, "volume": 170.0}, {"date": "2022-07-13", "close": 1103.1175, "volume": 116.0}, {"date": "2022-07-14", "close": 1115.1079, "volume": 155.0}, {"date": "2022-07-15", "close": 1103.1175, "volume": 99.0}, {"date": "2022-07-18", "close": 1098.3213, "volume": 21.0}, {"date": "2022-07-19", "close": 1100.7194, "volume": 44.0}, {"date": "2022-07-20", "close": 1124.7002, "volume": 290.0}, {"date": "2022-07-21", "close": 1086.3309, "volume": 165.0}, {"date": "2022-07-22", "close": 1083.9329, "volume": 63.0}, {"date": "2022-07-25", "close": 1038.3693, "volume": 141.0}, {"date": "2022-07-26", "close": 1007.1942, "volume": 81.0}, {"date": "2022-07-27", "close": 896.8825, "volume": 59.0}, {"date": "2022-07-28", "close": 863.3094, "volume": 110.0}, {"date": "2022-07-29", "close": 863.3094, "volume": 89.0}, {"date": "2022-08-01", "close": 863.3094, "volume": 66.0}, {"date": "2022-08-02", "close": 839.3285, "volume": 141.0}, {"date": "2022-08-03", "close": 875.2998, "volume": 586.0}, {"date": "2022-08-04", "close": 971.223, "volume": 626.0}, {"date": "2022-08-05", "close": 953.2374, "volume": 171.0}, {"date": "2022-08-08", "close": 940.048, "volume": 152.0}, {"date": "2022-08-09", "close": 1242.2062, "volume": 1237.0}, {"date": "2022-08-10", "close": 1270.9832, "volume": 603.0}, {"date": "2022-08-11", "close": 1306.9544, "volume": 416.0}, {"date": "2022-08-12", "close": 1386.0911, "volume": 741.0}, {"date": "2022-08-15", "close": 1285.3717, "volume": 220.0}, {"date": "2022-08-16", "close": 1254.1966, "volume": 101.0}, {"date": "2022-08-17", "close": 1215.8273, "volume": 168.0}, {"date": "2022-08-18", "close": 1179.8561, "volume": 99.0}, {"date": "2022-08-19", "close": 1136.6906, "volume": 72.0}, {"date": "2022-08-22", "close": 1167.8657, "volume": 169.0}, {"date": "2022-08-23", "close": 1143.5492, "volume": 14.0}, {"date": "2022-08-24", "close": 1136.6906, "volume": 117.0}, {"date": "2022-08-25", "close": 1165.4676, "volume": 11.0}, {"date": "2022-08-26", "close": 1146.283, "volume": 58.0}, {"date": "2022-08-29", "close": 1136.6906, "volume": 102.0}, {"date": "2022-08-30", "close": 1155.8753, "volume": 96.0}, {"date": "2022-08-31", "close": 1139.0887, "volume": 55.0}, {"date": "2022-09-01", "close": 1127.0983, "volume": 134.0}, {"date": "2022-09-02", "close": 1151.0791, "volume": 61.0}, {"date": "2022-09-06", "close": 1407.6739, "volume": 485.0}, {"date": "2022-09-07", "close": 1196.6427, "volume": 214.0}, {"date": "2022-09-08", "close": 1165.4676, "volume": 269.0}, {"date": "2022-09-09", "close": 1170.2638, "volume": 246.0}, {"date": "2022-09-12", "close": 1127.0983, "volume": 30.0}, {"date": "2022-09-13", "close": 1062.3501, "volume": 123.0}, {"date": "2022-09-14", "close": 1002.3981, "volume": 65.0}, {"date": "2022-09-15", "close": 1004.7962, "volume": 29.0}, {"date": "2022-09-16", "close": 990.4077, "volume": 180.0}, {"date": "2022-09-19", "close": 985.6115, "volume": 50.0}, {"date": "2022-09-20", "close": 942.446, "volume": 46.0}, {"date": "2022-09-21", "close": 860.9113, "volume": 43.0}, {"date": "2022-09-22", "close": 815.3477, "volume": 50.0}, {"date": "2022-09-23", "close": 755.3957, "volume": 27.0}, {"date": "2022-09-26", "close": 724.2206, "volume": 12.0}, {"date": "2022-09-27", "close": 709.8321, "volume": 45.0}, {"date": "2022-09-28", "close": 808.1535, "volume": 20.0}, {"date": "2022-09-29", "close": 798.5612, "volume": 22.0}, {"date": "2022-09-30", "close": 796.1631, "volume": 14.0}, {"date": "2022-10-03", "close": 779.3765, "volume": 5.0}, {"date": "2022-10-04", "close": 868.1055, "volume": 57.0}, {"date": "2022-10-05", "close": 952.0384, "volume": 31.0}, {"date": "2022-10-06", "close": 994.0048, "volume": 13.0}, {"date": "2022-10-07", "close": 988.0096, "volume": 48.0}, {"date": "2022-10-10", "close": 985.6115, "volume": 24.0}, {"date": "2022-10-11", "close": 988.0096, "volume": 21.0}, {"date": "2022-10-12", "close": 1189.4484, "volume": 106.0}, {"date": "2022-10-13", "close": 1266.1871, "volume": 68.0}, {"date": "2022-10-14", "close": 1270.9832, "volume": 196.0}, {"date": "2022-10-17", "close": 1282.9736, "volume": 62.0}, {"date": "2022-10-18", "close": 1285.3717, "volume": 12.0}, {"date": "2022-10-19", "close": 1278.1775, "volume": 34.0}, {"date": "2022-10-20", "close": 1270.9832, "volume": 52.0}, {"date": "2022-10-21", "close": 1268.5851, "volume": 24.0}, {"date": "2022-10-24", "close": 1345.3237, "volume": 161.0}, {"date": "2022-10-25", "close": 1354.9161, "volume": 83.0}, {"date": "2022-10-26", "close": 1470.024, "volume": 148.0}, {"date": "2022-10-27", "close": 1458.0336, "volume": 93.0}, {"date": "2022-10-28", "close": 1462.8297, "volume": 67.0}, {"date": "2022-10-31", "close": 1438.8489, "volume": 20.0}, {"date": "2022-11-01", "close": 1594.7242, "volume": 167.0}, {"date": "2022-11-02", "close": 1654.6763, "volume": 70.0}, {"date": "2022-11-03", "close": 1645.0839, "volume": 83.0}, {"date": "2022-11-04", "close": 1625.8993, "volume": 92.0}, {"date": "2022-11-07", "close": 1606.7146, "volume": 147.0}, {"date": "2022-11-08", "close": 1594.7242, "volume": 101.0}, {"date": "2022-11-09", "close": 1489.2086, "volume": 335.0}, {"date": "2022-11-10", "close": 1462.8297, "volume": 133.0}, {"date": "2022-11-11", "close": 1390.8873, "volume": 134.0}, {"date": "2022-11-14", "close": 1383.693, "volume": 25.0}, {"date": "2022-11-15", "close": 1390.8873, "volume": 50.0}, {"date": "2022-11-16", "close": 1369.3046, "volume": 50.0}, {"date": "2022-11-17", "close": 1297.3621, "volume": 54.0}, {"date": "2022-11-18", "close": 1297.3621, "volume": 37.0}, {"date": "2022-11-21", "close": 1278.1775, "volume": 31.0}, {"date": "2022-11-22", "close": 1273.3813, "volume": 14.0}, {"date": "2022-11-23", "close": 1275.7794, "volume": 37.0}, {"date": "2022-11-25", "close": 1309.3525, "volume": 3.0}, {"date": "2022-11-28", "close": 1287.7698, "volume": 15.0}, {"date": "2022-11-29", "close": 1270.9832, "volume": 18.0}, {"date": "2022-11-30", "close": 1310.5516, "volume": 25.0}, {"date": "2022-12-01", "close": 1364.5084, "volume": 68.0}, {"date": "2022-12-02", "close": 1366.9065, "volume": 13.0}, {"date": "2022-12-05", "close": 1321.3429, "volume": 16.0}, {"date": "2022-12-06", "close": 1304.5564, "volume": 29.0}, {"date": "2022-12-07", "close": 1270.9832, "volume": 38.0}, {"date": "2022-12-08", "close": 1258.9928, "volume": 5.0}, {"date": "2022-12-09", "close": 1247.0024, "volume": 8.0}, {"date": "2022-12-12", "close": 1247.0024, "volume": 7.0}, {"date": "2022-12-13", "close": 1299.7602, "volume": 36.0}, {"date": "2022-12-14", "close": 1386.0911, "volume": 132.0}, {"date": "2022-12-15", "close": 1398.0815, "volume": 20.0}, {"date": "2022-12-16", "close": 1371.7026, "volume": 30.0}, {"date": "2022-12-19", "close": 1336.9305, "volume": 17.0}, {"date": "2022-12-20", "close": 1362.1103, "volume": 7.0}, {"date": "2022-12-21", "close": 1201.4388, "volume": 152.0}, {"date": "2022-12-22", "close": 1208.6331, "volume": 17.0}, {"date": "2022-12-23", "close": 1201.4388, "volume": 33.0}, {"date": "2022-12-27", "close": 1214.6283, "volume": 20.0}, {"date": "2022-12-28", "close": 1232.6139, "volume": 136.0}, {"date": "2022-12-29", "close": 1212.2302, "volume": 59.0}, {"date": "2022-12-30", "close": 1208.6571, "volume": 70.0}, {"date": "2023-01-03", "close": 1201.4388, "volume": 14.0}, {"date": "2023-01-04", "close": 1232.6139, "volume": 17.0}, {"date": "2023-01-05", "close": 1202.6379, "volume": 92.0}, {"date": "2023-01-06", "close": 1189.4484, "volume": 41.0}, {"date": "2023-01-09", "close": 1184.6523, "volume": 16.0}, {"date": "2023-01-10", "close": 1165.4676, "volume": 10.0}, {"date": "2023-01-11", "close": 1199.0168, "volume": 14.0}, {"date": "2023-01-12", "close": 1194.2446, "volume": 11.0}, {"date": "2023-01-13", "close": 1165.4676, "volume": 6.0}, {"date": "2023-01-17", "close": 1199.0408, "volume": 39.0}, {"date": "2023-01-18", "close": 1199.0168, "volume": 216.0}, {"date": "2023-01-19", "close": 1179.8561, "volume": 66.0}, {"date": "2023-01-20", "close": 1175.06, "volume": 15.0}, {"date": "2023-01-23", "close": 928.0576, "volume": 359.0}, {"date": "2023-01-24", "close": 941.4868, "volume": 49.0}, {"date": "2023-01-25", "close": 940.048, "volume": 23.0}, {"date": "2023-01-26", "close": 966.4269, "volume": 25.0}, {"date": "2023-01-27", "close": 959.2326, "volume": 45.0}, {"date": "2023-01-30", "close": 935.2518, "volume": 20.0}, {"date": "2023-01-31", "close": 946.0432, "volume": 22.0}, {"date": "2023-02-01", "close": 935.2518, "volume": 16.0}, {"date": "2023-02-02", "close": 954.4365, "volume": 133.0}, {"date": "2023-02-03", "close": 932.8537, "volume": 191.0}, {"date": "2023-02-06", "close": 836.9305, "volume": 418.0}, {"date": "2023-02-07", "close": 829.7362, "volume": 266.0}, {"date": "2023-02-08", "close": 767.3861, "volume": 148.0}, {"date": "2023-02-09", "close": 767.3861, "volume": 29.0}, {"date": "2023-02-10", "close": 752.9976, "volume": 101.0}, {"date": "2023-02-13", "close": 714.6283, "volume": 74.0}, {"date": "2023-02-14", "close": 717.0264, "volume": 19.0}, {"date": "2023-02-15", "close": 709.8321, "volume": 249.0}, {"date": "2023-02-16", "close": 705.036, "volume": 23.0}, {"date": "2023-02-17", "close": 745.8034, "volume": 65.0}, {"date": "2023-02-21", "close": 779.3765, "volume": 13.0}, {"date": "2023-02-22", "close": 724.2206, "volume": 56.0}, {"date": "2023-02-23", "close": 731.4149, "volume": 26.0}, {"date": "2023-02-24", "close": 688.2494, "volume": 49.0}, {"date": "2023-02-27", "close": 625.8993, "volume": 71.0}, {"date": "2023-02-28", "close": 604.3165, "volume": 44.0}, {"date": "2023-03-01", "close": 647.482, "volume": 13.0}, {"date": "2023-03-02", "close": 587.53, "volume": 52.0}, {"date": "2023-03-03", "close": 621.1031, "volume": 27.0}, {"date": "2023-03-06", "close": 585.1319, "volume": 81.0}, {"date": "2023-03-07", "close": 594.7242, "volume": 42.0}, {"date": "2023-03-08", "close": 592.3261, "volume": 12.0}, {"date": "2023-03-09", "close": 580.3357, "volume": 113.0}, {"date": "2023-03-10", "close": 589.9281, "volume": 39.0}, {"date": "2023-03-13", "close": 573.1415, "volume": 98.0}, {"date": "2023-03-14", "close": 599.5204, "volume": 74.0}, {"date": "2023-03-15", "close": 600.7194, "volume": 106.0}, {"date": "2023-03-16", "close": 609.1127, "volume": 22.0}, {"date": "2023-03-17", "close": 527.5779, "volume": 111.0}, {"date": "2023-03-20", "close": 517.9856, "volume": 50.0}, {"date": "2023-03-21", "close": 520.3837, "volume": 61.0}, {"date": "2023-03-22", "close": 482.0144, "volume": 45.0}, {"date": "2023-03-23", "close": 443.6451, "volume": 204.0}, {"date": "2023-03-24", "close": 434.0528, "volume": 28.0}, {"date": "2023-03-27", "close": 417.2662, "volume": 47.0}, {"date": "2023-03-28", "close": 417.2662, "volume": 87.0}, {"date": "2023-03-29", "close": 386.0911, "volume": 210.0}, {"date": "2023-03-30", "close": 419.6643, "volume": 23.0}, {"date": "2023-03-31", "close": 419.6643, "volume": 68.0}, {"date": "2023-04-03", "close": 431.6547, "volume": 311.0}, {"date": "2023-04-04", "close": 436.4508, "volume": 26.0}, {"date": "2023-04-05", "close": 441.247, "volume": 389.0}, {"date": "2023-04-06", "close": 436.4508, "volume": 46.0}, {"date": "2023-04-10", "close": 570.7434, "volume": 899.0}, {"date": "2023-04-11", "close": 743.4053, "volume": 766.0}, {"date": "2023-04-12", "close": 659.4724, "volume": 194.0}, {"date": "2023-04-13", "close": 618.705, "volume": 92.0}, {"date": "2023-04-14", "close": 623.5012, "volume": 40.0}, {"date": "2023-04-17", "close": 719.4245, "volume": 155.0}, {"date": "2023-04-18", "close": 676.259, "volume": 404.0}, {"date": "2023-04-19", "close": 704.7482, "volume": 75.0}, {"date": "2023-04-20", "close": 711.1271, "volume": 105.0}, {"date": "2023-04-21", "close": 696.6427, "volume": 116.0}, {"date": "2023-04-24", "close": 741.0072, "volume": 92.0}, {"date": "2023-04-25", "close": 712.2302, "volume": 62.0}, {"date": "2023-04-26", "close": 724.2206, "volume": 216.0}, {"date": "2023-04-27", "close": 676.259, "volume": 34.0}, {"date": "2023-04-28", "close": 697.8417, "volume": 118.0}, {"date": "2023-05-01", "close": 738.6091, "volume": 213.0}, {"date": "2023-05-02", "close": 743.4053, "volume": 183.0}, {"date": "2023-05-03", "close": 714.6283, "volume": 140.0}, {"date": "2023-05-04", "close": 676.259, "volume": 263.0}, {"date": "2023-05-05", "close": 623.5012, "volume": 105.0}, {"date": "2023-05-08", "close": 633.0935, "volume": 80.0}, {"date": "2023-05-09", "close": 621.1031, "volume": 15.0}, {"date": "2023-05-10", "close": 591.1271, "volume": 42.0}, {"date": "2023-05-11", "close": 575.5396, "volume": 100.0}, {"date": "2023-05-12", "close": 589.9281, "volume": 25.0}, {"date": "2023-05-15", "close": 659.4724, "volume": 103.0}, {"date": "2023-05-16", "close": 661.8705, "volume": 24.0}, {"date": "2023-05-17", "close": 669.0647, "volume": 43.0}, {"date": "2023-05-18", "close": 788.9688, "volume": 2926.0}, {"date": "2023-05-19", "close": 815.3477, "volume": 2166.0}, {"date": "2023-05-22", "close": 719.4245, "volume": 477.0}, {"date": "2023-05-23", "close": 726.6187, "volume": 93.0}, {"date": "2023-05-24", "close": 693.0456, "volume": 55.0}, {"date": "2023-05-25", "close": 635.4916, "volume": 49.0}, {"date": "2023-05-26", "close": 726.6187, "volume": 136.0}, {"date": "2023-05-30", "close": 688.2494, "volume": 49.0}, {"date": "2023-05-31", "close": 688.2494, "volume": 27.0}, {"date": "2023-06-01", "close": 671.4628, "volume": 40.0}, {"date": "2023-06-02", "close": 693.0456, "volume": 39.0}, {"date": "2023-06-05", "close": 743.4053, "volume": 5391.0}, {"date": "2023-06-06", "close": 721.8225, "volume": 33.0}, {"date": "2023-06-07", "close": 932.8537, "volume": 214.0}, {"date": "2023-06-08", "close": 995.2038, "volume": 175.0}, {"date": "2023-06-09", "close": 964.0288, "volume": 113.0}, {"date": "2023-06-12", "close": 990.4077, "volume": 217.0}, {"date": "2023-06-13", "close": 887.2902, "volume": 225.0}, {"date": "2023-06-14", "close": 729.0168, "volume": 410.0}, {"date": "2023-06-15", "close": 902.8777, "volume": 454.0}, {"date": "2023-06-16", "close": 940.048, "volume": 230.0}, {"date": "2023-06-20", "close": 976.0192, "volume": 62.0}, {"date": "2023-06-21", "close": 959.2326, "volume": 196.0}, {"date": "2023-06-22", "close": 1031.1751, "volume": 186.0}, {"date": "2023-06-23", "close": 1059.952, "volume": 992.0}, {"date": "2023-06-26", "close": 119.9041, "volume": 123343.0}, {"date": "2023-06-27", "close": 103.1175, "volume": 57241.0}, {"date": "2023-06-28", "close": 102.2302, "volume": 24256.0}, {"date": "2023-06-29", "close": 88.729, "volume": 20999.0}, {"date": "2023-06-30", "close": 85.1799, "volume": 6927.0}, {"date": "2023-07-03", "close": 84.1727, "volume": 5216.0}, {"date": "2023-07-05", "close": 86.3309, "volume": 10907.0}, {"date": "2023-07-06", "close": 84.8441, "volume": 19839.0}, {"date": "2023-07-07", "close": 85.6115, "volume": 5171.0}, {"date": "2023-07-10", "close": 87.2902, "volume": 3841.0}, {"date": "2023-07-11", "close": 84.0767, "volume": 4964.0}, {"date": "2023-07-12", "close": 84.4125, "volume": 3773.0}, {"date": "2023-07-13", "close": 81.1271, "volume": 4052.0}, {"date": "2023-07-14", "close": 79.6403, "volume": 2834.0}, {"date": "2023-07-17", "close": 82.7338, "volume": 3577.0}, {"date": "2023-07-18", "close": 80.2878, "volume": 3945.0}, {"date": "2023-07-19", "close": 74.3405, "volume": 3708.0}, {"date": "2023-07-20", "close": 75.4916, "volume": 1667.0}, {"date": "2023-07-21", "close": 71.9185, "volume": 4315.0}, {"date": "2023-07-24", "close": 60.7914, "volume": 7395.0}, {"date": "2023-07-25", "close": 54.1966, "volume": 6858.0}, {"date": "2023-07-26", "close": 55.3957, "volume": 5206.0}, {"date": "2023-07-27", "close": 49.4005, "volume": 10660.0}, {"date": "2023-07-28", "close": 45.4436, "volume": 12103.0}, {"date": "2023-07-31", "close": 47.9616, "volume": 8816.0}, {"date": "2023-08-01", "close": 46.7626, "volume": 12360.0}, {"date": "2023-08-02", "close": 47.9616, "volume": 10625.0}, {"date": "2023-08-03", "close": 47.4341, "volume": 6945.0}, {"date": "2023-08-04", "close": 41.9664, "volume": 7987.0}, {"date": "2023-08-07", "close": 38.3213, "volume": 9046.0}, {"date": "2023-08-08", "close": 39.8082, "volume": 5140.0}, {"date": "2023-08-09", "close": 36.5707, "volume": 61252.0}, {"date": "2023-08-10", "close": 34.7722, "volume": 42794.0}, {"date": "2023-08-11", "close": 30.6715, "volume": 23687.0}, {"date": "2023-08-14", "close": 31.1751, "volume": 9453.0}, {"date": "2023-08-15", "close": 33.5731, "volume": 14683.0}, {"date": "2023-08-16", "close": 30.7434, "volume": 9401.0}, {"date": "2023-08-17", "close": 35.1559, "volume": 89493.0}, {"date": "2023-08-18", "close": 28.777, "volume": 268377.0}, {"date": "2023-08-21", "close": 26.3789, "volume": 58723.0}, {"date": "2023-08-22", "close": 21.3909, "volume": 73748.0}, {"date": "2023-08-23", "close": 24.5803, "volume": 38625.0}, {"date": "2023-08-24", "close": 23.0216, "volume": 22974.0}, {"date": "2023-08-25", "close": 24.5324, "volume": 28037.0}, {"date": "2023-08-28", "close": 23.9329, "volume": 16854.0}, {"date": "2023-08-29", "close": 23.5492, "volume": 31015.0}, {"date": "2023-08-30", "close": 23.6211, "volume": 53203.0}, {"date": "2023-08-31", "close": 23.9808, "volume": 43512.0}, {"date": "2023-09-01", "close": 21.9185, "volume": 40303.0}, {"date": "2023-09-05", "close": 23.4532, "volume": 33253.0}, {"date": "2023-09-06", "close": 22.7818, "volume": 29099.0}, {"date": "2023-09-07", "close": 22.7338, "volume": 91043.0}, {"date": "2023-09-08", "close": 22.3022, "volume": 114317.0}, {"date": "2023-09-11", "close": 20.3597, "volume": 53063.0}, {"date": "2023-09-12", "close": 29.6163, "volume": 1177245.0}, {"date": "2023-09-13", "close": 53.6451, "volume": 1807627.0}, {"date": "2023-09-14", "close": 51.5588, "volume": 1166898.0}, {"date": "2023-09-15", "close": 31.7746, "volume": 486122.0}, {"date": "2023-09-18", "close": 29.5923, "volume": 366008.0}, {"date": "2023-09-19", "close": 29.1367, "volume": 448477.0}, {"date": "2023-09-20", "close": 26.7146, "volume": 260154.0}, {"date": "2023-09-21", "close": 24.5803, "volume": 307797.0}, {"date": "2023-09-22", "close": 28.5851, "volume": 1417697.0}, {"date": "2023-09-25", "close": 39.0887, "volume": 1569679.0}, {"date": "2023-09-26", "close": 36.211, "volume": 1682822.0}, {"date": "2023-09-27", "close": 40.6235, "volume": 661937.0}, {"date": "2023-09-28", "close": 33.9089, "volume": 395312.0}, {"date": "2023-09-29", "close": 28.9448, "volume": 308454.0}, {"date": "2023-10-02", "close": 28.3933, "volume": 264369.0}, {"date": "2023-10-03", "close": 33.5731, "volume": 574261.0}, {"date": "2023-10-04", "close": 32.0144, "volume": 368454.0}, {"date": "2023-10-05", "close": 38.0815, "volume": 493197.0}, {"date": "2023-10-06", "close": 33.5492, "volume": 239529.0}, {"date": "2023-10-09", "close": 34.4604, "volume": 237907.0}, {"date": "2023-10-10", "close": 34.2206, "volume": 244902.0}, {"date": "2023-10-11", "close": 38.9928, "volume": 776987.0}, {"date": "2023-10-12", "close": 35.7074, "volume": 241753.0}, {"date": "2023-10-13", "close": 35.7074, "volume": 269198.0}, {"date": "2023-10-16", "close": 38.3213, "volume": 354028.0}, {"date": "2023-10-17", "close": 39.1127, "volume": 314516.0}, {"date": "2023-10-18", "close": 34.2926, "volume": 201059.0}, {"date": "2023-10-19", "close": 30.1199, "volume": 167216.0}, {"date": "2023-10-20", "close": 29.4245, "volume": 116682.0}, {"date": "2023-10-23", "close": 28.8249, "volume": 115376.0}, {"date": "2023-10-24", "close": 25.5875, "volume": 166843.0}, {"date": "2023-10-25", "close": 25.4916, "volume": 98316.0}, {"date": "2023-10-26", "close": 25.0839, "volume": 61914.0}, {"date": "2023-10-27", "close": 23.9329, "volume": 91496.0}, {"date": "2023-10-30", "close": 22.2542, "volume": 92197.0}, {"date": "2023-10-31", "close": 26.259, "volume": 494949.0}, {"date": "2023-11-01", "close": 24.1007, "volume": 109080.0}, {"date": "2023-11-02", "close": 24.5324, "volume": 76216.0}, {"date": "2023-11-03", "close": 24.7722, "volume": 83971.0}, {"date": "2023-11-06", "close": 24.1247, "volume": 86770.0}, {"date": "2023-11-07", "close": 25.2998, "volume": 144374.0}, {"date": "2023-11-08", "close": 26.1391, "volume": 186176.0}, {"date": "2023-11-09", "close": 23.5012, "volume": 163793.0}, {"date": "2023-11-10", "close": 21.6787, "volume": 94984.0}, {"date": "2023-11-13", "close": 21.8225, "volume": 50687.0}, {"date": "2023-11-14", "close": 23.717, "volume": 74026.0}, {"date": "2023-11-15", "close": 23.693, "volume": 68806.0}, {"date": "2023-11-16", "close": 22.0624, "volume": 44592.0}, {"date": "2023-11-17", "close": 21.5827, "volume": 47528.0}, {"date": "2023-11-20", "close": 20.6954, "volume": 48474.0}, {"date": "2023-11-21", "close": 21.5827, "volume": 43481.0}, {"date": "2023-11-22", "close": 21.223, "volume": 45356.0}, {"date": "2023-11-24", "close": 21.1031, "volume": 26814.0}, {"date": "2023-11-27", "close": 21.8945, "volume": 51989.0}, {"date": "2023-11-28", "close": 20.3357, "volume": 53366.0}, {"date": "2023-11-29", "close": 20.048, "volume": 41580.0}, {"date": "2023-11-30", "close": 16.7626, "volume": 149561.0}, {"date": "2023-12-01", "close": 15.6115, "volume": 96454.0}, {"date": "2023-12-04", "close": 14.8201, "volume": 76610.0}, {"date": "2023-12-05", "close": 14.4844, "volume": 63815.0}, {"date": "2023-12-06", "close": 15.3957, "volume": 81473.0}, {"date": "2023-12-07", "close": 14.5324, "volume": 40740.0}, {"date": "2023-12-08", "close": 12.7098, "volume": 64251.0}, {"date": "2023-12-11", "close": 9.7122, "volume": 114042.0}, {"date": "2023-12-12", "close": 8.3213, "volume": 88457.0}, {"date": "2023-12-13", "close": 14.1487, "volume": 1159169.0}, {"date": "2023-12-14", "close": 16.1631, "volume": 668727.0}, {"date": "2023-12-15", "close": 14.3885, "volume": 145420.0}, {"date": "2023-12-18", "close": 11.3909, "volume": 95280.0}, {"date": "2023-12-19", "close": 11.0312, "volume": 49958.0}, {"date": "2023-12-20", "close": 10.3118, "volume": 62405.0}, {"date": "2023-12-21", "close": 11.9904, "volume": 177806.0}, {"date": "2023-12-22", "close": 13.4293, "volume": 90592.0}, {"date": "2023-12-26", "close": 12.47, "volume": 40282.0}, {"date": "2023-12-27", "close": 12.47, "volume": 93444.0}, {"date": "2023-12-28", "close": 11.8225, "volume": 41700.0}, {"date": "2023-12-29", "close": 9.1, "volume": 358876.0}, {"date": "2024-01-02", "close": 8.71, "volume": 116781.0}, {"date": "2024-01-03", "close": 7.9, "volume": 145276.0}, {"date": "2024-01-04", "close": 8.34, "volume": 87303.0}, {"date": "2024-01-05", "close": 8.52, "volume": 33872.0}, {"date": "2024-01-08", "close": 8.74, "volume": 84562.0}, {"date": "2024-01-09", "close": 8.34, "volume": 38328.0}, {"date": "2024-01-10", "close": 7.45, "volume": 74789.0}, {"date": "2024-01-11", "close": 6.87, "volume": 46116.0}, {"date": "2024-01-12", "close": 5.72, "volume": 100104.0}, {"date": "2024-01-16", "close": 4.75, "volume": 171730.0}, {"date": "2024-01-17", "close": 4.02, "volume": 116964.0}, {"date": "2024-01-18", "close": 4.1, "volume": 68413.0}, {"date": "2024-01-19", "close": 4.21, "volume": 41802.0}, {"date": "2024-01-22", "close": 4.54, "volume": 52164.0}, {"date": "2024-01-23", "close": 4.55, "volume": 33722.0}, {"date": "2024-01-24", "close": 4.44, "volume": 17086.0}, {"date": "2024-01-25", "close": 4.1, "volume": 39358.0}, {"date": "2024-01-26", "close": 4.45, "volume": 38513.0}, {"date": "2024-01-29", "close": 4.77, "volume": 49511.0}, {"date": "2024-01-30", "close": 4.93, "volume": 68968.0}, {"date": "2024-01-31", "close": 4.65, "volume": 28989.0}, {"date": "2024-02-01", "close": 4.6, "volume": 35117.0}, {"date": "2024-02-02", "close": 4.44, "volume": 19025.0}, {"date": "2024-02-05", "close": 4.15, "volume": 24080.0}, {"date": "2024-02-06", "close": 4.27, "volume": 41342.0}, {"date": "2024-02-07", "close": 4.34, "volume": 16066.0}, {"date": "2024-02-08", "close": 4.55, "volume": 21963.0}, {"date": "2024-02-09", "close": 4.68, "volume": 24394.0}, {"date": "2024-02-12", "close": 4.84, "volume": 22110.0}, {"date": "2024-02-13", "close": 4.81, "volume": 17303.0}, {"date": "2024-02-14", "close": 5.06, "volume": 31876.0}, {"date": "2024-02-15", "close": 4.76, "volume": 40742.0}, {"date": "2024-02-16", "close": 4.46, "volume": 15300.0}, {"date": "2024-02-20", "close": 4.195, "volume": 16890.0}, {"date": "2024-02-21", "close": 4.27, "volume": 9658.0}, {"date": "2024-02-22", "close": 4.37, "volume": 25457.0}, {"date": "2024-02-23", "close": 4.28, "volume": 7637.0}, {"date": "2024-02-26", "close": 4.35, "volume": 12031.0}, {"date": "2024-02-27", "close": 4.67, "volume": 15760.0}, {"date": "2024-02-28", "close": 4.44, "volume": 20247.0}, {"date": "2024-02-29", "close": 4.41, "volume": 11778.0}, {"date": "2024-03-01", "close": 4.42, "volume": 13872.0}, {"date": "2024-03-04", "close": 4.6, "volume": 18033.0}, {"date": "2024-03-05", "close": 4.5, "volume": 9418.0}, {"date": "2024-03-06", "close": 5.17, "volume": 100266.0}, {"date": "2024-03-07", "close": 5.24, "volume": 42955.0}, {"date": "2024-03-08", "close": 5.88, "volume": 89860.0}, {"date": "2024-03-11", "close": 5.62, "volume": 53584.0}, {"date": "2024-03-12", "close": 5.45, "volume": 39601.0}, {"date": "2024-03-13", "close": 5.52, "volume": 40079.0}, {"date": "2024-03-14", "close": 5.0, "volume": 33355.0}, {"date": "2024-03-15", "close": 4.37, "volume": 29129.0}, {"date": "2024-03-18", "close": 4.44, "volume": 18429.0}, {"date": "2024-03-19", "close": 4.35, "volume": 9910.0}, {"date": "2024-03-20", "close": 4.47, "volume": 30039.0}, {"date": "2024-03-21", "close": 4.6, "volume": 15595.0}, {"date": "2024-03-22", "close": 4.88, "volume": 36187.0}, {"date": "2024-03-25", "close": 4.84, "volume": 11681.0}, {"date": "2024-03-26", "close": 4.6242, "volume": 9560.0}, {"date": "2024-03-27", "close": 4.75, "volume": 3148700.0}, {"date": "2024-03-28", "close": 21.75, "volume": 31910410.0}, {"date": "2024-04-01", "close": 17.9, "volume": 1989350.0}, {"date": "2024-04-02", "close": 15.16, "volume": 573509.0}, {"date": "2024-04-03", "close": 16.31, "volume": 450837.0}, {"date": "2024-04-04", "close": 16.3, "volume": 630309.0}, {"date": "2024-04-05", "close": 16.4, "volume": 279477.0}, {"date": "2024-04-08", "close": 14.19, "volume": 263892.0}, {"date": "2024-04-09", "close": 14.48, "volume": 355332.0}, {"date": "2024-04-10", "close": 15.06, "volume": 146460.0}, {"date": "2024-04-11", "close": 15.75, "volume": 129325.0}, {"date": "2024-04-12", "close": 14.9, "volume": 127890.0}, {"date": "2024-04-15", "close": 15.24, "volume": 91854.0}, {"date": "2024-04-16", "close": 15.94, "volume": 222087.0}, {"date": "2024-04-17", "close": 13.62, "volume": 132725.0}, {"date": "2024-04-18", "close": 12.01, "volume": 107494.0}, {"date": "2024-04-19", "close": 11.63, "volume": 68217.0}, {"date": "2024-04-22", "close": 12.21, "volume": 83471.0}, {"date": "2024-04-23", "close": 13.0, "volume": 73477.0}, {"date": "2024-04-24", "close": 14.2, "volume": 37075.0}, {"date": "2024-04-25", "close": 14.98, "volume": 160992.0}, {"date": "2024-04-26", "close": 15.94, "volume": 78226.0}, {"date": "2024-04-29", "close": 16.88, "volume": 81896.0}, {"date": "2024-04-30", "close": 17.12, "volume": 39349.0}, {"date": "2024-05-01", "close": 16.0, "volume": 63471.0}, {"date": "2024-05-02", "close": 15.39, "volume": 53923.0}, {"date": "2024-05-03", "close": 14.36, "volume": 91720.0}, {"date": "2024-05-06", "close": 13.51, "volume": 34737.0}, {"date": "2024-05-07", "close": 13.25, "volume": 31579.0}, {"date": "2024-05-08", "close": 11.73, "volume": 148480.0}, {"date": "2024-05-09", "close": 11.49, "volume": 40162.0}, {"date": "2024-05-10", "close": 10.85, "volume": 57546.0}, {"date": "2024-05-13", "close": 10.82, "volume": 54642.0}, {"date": "2024-05-14", "close": 10.6, "volume": 53277.0}, {"date": "2024-05-15", "close": 10.39, "volume": 52648.0}, {"date": "2024-05-16", "close": 9.64, "volume": 24841.0}, {"date": "2024-05-17", "close": 9.59, "volume": 64464.0}, {"date": "2024-05-20", "close": 11.1, "volume": 59525.0}, {"date": "2024-05-21", "close": 10.92, "volume": 15370.0}, {"date": "2024-05-22", "close": 10.79, "volume": 11880.0}, {"date": "2024-05-23", "close": 11.15, "volume": 26555.0}, {"date": "2024-05-24", "close": 13.1, "volume": 44830.0}, {"date": "2024-05-28", "close": 11.51, "volume": 16107.0}, {"date": "2024-05-29", "close": 12.08, "volume": 14610.0}, {"date": "2024-05-30", "close": 11.75, "volume": 8617.0}, {"date": "2024-05-31", "close": 11.685, "volume": 12696.0}, {"date": "2024-06-03", "close": 11.45, "volume": 15506.0}, {"date": "2024-06-04", "close": 11.0, "volume": 9984.0}, {"date": "2024-06-05", "close": 11.01, "volume": 11326.0}, {"date": "2024-06-06", "close": 10.99, "volume": 17959.0}, {"date": "2024-06-07", "close": 10.21, "volume": 11122.0}, {"date": "2024-06-10", "close": 10.92, "volume": 19990.0}, {"date": "2024-06-11", "close": 11.015, "volume": 7963.0}, {"date": "2024-06-12", "close": 11.49, "volume": 21903.0}, {"date": "2024-06-13", "close": 11.63, "volume": 5016.0}, {"date": "2024-06-14", "close": 10.93, "volume": 17497.0}, {"date": "2024-06-17", "close": 11.47, "volume": 28142.0}, {"date": "2024-06-18", "close": 11.8, "volume": 22600.0}, {"date": "2024-06-20", "close": 13.26, "volume": 40231.0}, {"date": "2024-06-21", "close": 13.04, "volume": 34856.0}, {"date": "2024-06-24", "close": 13.43, "volume": 15552.0}, {"date": "2024-06-25", "close": 13.895, "volume": 7987.0}, {"date": "2024-06-26", "close": 13.04, "volume": 5411.0}, {"date": "2024-06-27", "close": 13.2, "volume": 18460.0}, {"date": "2024-06-28", "close": 12.47, "volume": 10116.0}, {"date": "2024-07-01", "close": 12.61, "volume": 12944.0}, {"date": "2024-07-02", "close": 12.26, "volume": 4241.0}, {"date": "2024-07-03", "close": 11.64, "volume": 3006.0}, {"date": "2024-07-05", "close": 12.59, "volume": 19420.0}, {"date": "2024-07-08", "close": 13.15, "volume": 7832.0}, {"date": "2024-07-09", "close": 12.86, "volume": 4663.0}, {"date": "2024-07-10", "close": 12.545, "volume": 3812.0}, {"date": "2024-07-11", "close": 12.0, "volume": 54381.0}, {"date": "2024-07-12", "close": 12.16, "volume": 2443.0}, {"date": "2024-07-15", "close": 12.65, "volume": 14307.0}, {"date": "2024-07-16", "close": 12.5, "volume": 4480.0}, {"date": "2024-07-17", "close": 12.9809, "volume": 11040.0}, {"date": "2024-07-18", "close": 12.51, "volume": 2916.0}, {"date": "2024-07-19", "close": 12.7781, "volume": 3785.0}, {"date": "2024-07-22", "close": 12.58, "volume": 5688.0}, {"date": "2024-07-23", "close": 12.32, "volume": 4290.0}, {"date": "2024-07-24", "close": 11.72, "volume": 13175.0}, {"date": "2024-07-25", "close": 11.64, "volume": 4106.0}, {"date": "2024-07-26", "close": 11.54, "volume": 6724.0}, {"date": "2024-07-29", "close": 11.15, "volume": 6901.0}, {"date": "2024-07-30", "close": 10.66, "volume": 5653.0}, {"date": "2024-07-31", "close": 11.38, "volume": 19356.0}, {"date": "2024-08-01", "close": 11.05, "volume": 6735.0}, {"date": "2024-08-02", "close": 10.8001, "volume": 4437.0}, {"date": "2024-08-05", "close": 10.293, "volume": 9421.0}, {"date": "2024-08-06", "close": 10.84, "volume": 10553.0}, {"date": "2024-08-07", "close": 10.9, "volume": 1237.0}, {"date": "2024-08-08", "close": 11.465, "volume": 9139.0}, {"date": "2024-08-09", "close": 10.68, "volume": 5293.0}, {"date": "2024-08-12", "close": 9.9, "volume": 20057.0}, {"date": "2024-08-13", "close": 9.8804, "volume": 9761.0}, {"date": "2024-08-14", "close": 10.1706, "volume": 8373.0}, {"date": "2024-08-15", "close": 9.3, "volume": 11569.0}, {"date": "2024-08-16", "close": 9.07, "volume": 10815.0}, {"date": "2024-08-19", "close": 9.25, "volume": 14770.0}, {"date": "2024-08-20", "close": 8.91, "volume": 10751.0}, {"date": "2024-08-21", "close": 8.65, "volume": 17066.0}, {"date": "2024-08-22", "close": 8.45, "volume": 3033.0}, {"date": "2024-08-23", "close": 9.2, "volume": 26760.0}, {"date": "2024-08-26", "close": 10.0, "volume": 89378.0}, {"date": "2024-08-27", "close": 10.96, "volume": 66773.0}, {"date": "2024-08-28", "close": 9.5, "volume": 51803.0}, {"date": "2024-08-29", "close": 9.05, "volume": 137182.0}, {"date": "2024-08-30", "close": 7.0, "volume": 71966.0}, {"date": "2024-09-03", "close": 7.91, "volume": 16240.0}, {"date": "2024-09-04", "close": 7.52, "volume": 28402.0}, {"date": "2024-09-05", "close": 7.7, "volume": 6009.0}, {"date": "2024-09-06", "close": 7.56, "volume": 7029.0}, {"date": "2024-09-09", "close": 8.15, "volume": 19096.0}, {"date": "2024-09-10", "close": 8.1, "volume": 3132.0}, {"date": "2024-09-11", "close": 8.2, "volume": 6308.0}, {"date": "2024-09-12", "close": 8.99, "volume": 7931.0}, {"date": "2024-09-13", "close": 8.98, "volume": 14396.0}, {"date": "2024-09-16", "close": 8.64, "volume": 4080.0}, {"date": "2024-09-17", "close": 9.4184, "volume": 24114.0}, {"date": "2024-09-18", "close": 9.18, "volume": 11045.0}, {"date": "2024-09-19", "close": 9.3714, "volume": 8571.0}, {"date": "2024-09-20", "close": 9.72, "volume": 12279.0}, {"date": "2024-09-23", "close": 9.67, "volume": 6403.0}, {"date": "2024-09-24", "close": 9.75, "volume": 10820.0}, {"date": "2024-09-25", "close": 9.104, "volume": 23399.0}, {"date": "2024-09-26", "close": 9.35, "volume": 24698.0}, {"date": "2024-09-27", "close": 9.4, "volume": 13987.0}, {"date": "2024-09-30", "close": 9.5, "volume": 8759.0}, {"date": "2024-10-01", "close": 8.9915, "volume": 33766.0}, {"date": "2024-10-02", "close": 10.2, "volume": 17883.0}, {"date": "2024-10-03", "close": 9.47, "volume": 5473.0}, {"date": "2024-10-04", "close": 9.7679, "volume": 11922.0}, {"date": "2024-10-07", "close": 9.6325, "volume": 26693.0}, {"date": "2024-10-08", "close": 9.63, "volume": 20289.0}, {"date": "2024-10-09", "close": 9.03, "volume": 18034.0}, {"date": "2024-10-10", "close": 10.13, "volume": 20414.0}, {"date": "2024-10-11", "close": 9.54, "volume": 11721.0}, {"date": "2024-10-14", "close": 9.29, "volume": 3700.0}, {"date": "2024-10-15", "close": 9.69, "volume": 8507.0}, {"date": "2024-10-16", "close": 10.29, "volume": 6049.0}, {"date": "2024-10-17", "close": 10.4, "volume": 3656.0}, {"date": "2024-10-18", "close": 11.18, "volume": 12309.0}, {"date": "2024-10-21", "close": 11.49, "volume": 6058.0}, {"date": "2024-10-22", "close": 11.58, "volume": 12657.0}, {"date": "2024-10-23", "close": 11.62, "volume": 5742.0}, {"date": "2024-10-24", "close": 13.2, "volume": 110592.0}, {"date": "2024-10-25", "close": 14.44, "volume": 265674.0}, {"date": "2024-10-28", "close": 14.1, "volume": 56122.0}, {"date": "2024-10-29", "close": 13.6, "volume": 16343.0}, {"date": "2024-10-30", "close": 12.58, "volume": 8690.0}, {"date": "2024-10-31", "close": 13.01, "volume": 29572.0}, {"date": "2024-11-01", "close": 12.965, "volume": 37467.0}, {"date": "2024-11-04", "close": 13.54, "volume": 51492.0}, {"date": "2024-11-05", "close": 13.43, "volume": 6143.0}, {"date": "2024-11-06", "close": 13.4, "volume": 7790.0}, {"date": "2024-11-07", "close": 12.91, "volume": 15883.0}, {"date": "2024-11-08", "close": 13.31, "volume": 8851.0}, {"date": "2024-11-11", "close": 13.25, "volume": 170392.0}, {"date": "2024-11-12", "close": 12.81, "volume": 240930.0}, {"date": "2024-11-13", "close": 13.4, "volume": 131907.0}, {"date": "2024-11-14", "close": 13.48, "volume": 55143.0}, {"date": "2024-11-15", "close": 12.41, "volume": 50741.0}, {"date": "2024-11-18", "close": 11.5, "volume": 29652.0}, {"date": "2024-11-19", "close": 11.05, "volume": 62687.0}, {"date": "2024-11-20", "close": 10.9, "volume": 49266.0}, {"date": "2024-11-21", "close": 9.65, "volume": 88475.0}, {"date": "2024-11-22", "close": 10.13, "volume": 80588.0}, {"date": "2024-11-25", "close": 9.83, "volume": 88512.0}, {"date": "2024-11-26", "close": 9.99, "volume": 41711.0}, {"date": "2024-11-27", "close": 9.55, "volume": 36073.0}, {"date": "2024-11-29", "close": 9.55, "volume": 20126.0}, {"date": "2024-12-02", "close": 9.85, "volume": 121058.0}, {"date": "2024-12-03", "close": 9.96, "volume": 152337.0}, {"date": "2024-12-04", "close": 10.0, "volume": 79913.0}, {"date": "2024-12-05", "close": 9.98, "volume": 29670.0}, {"date": "2024-12-06", "close": 10.15, "volume": 47225.0}, {"date": "2024-12-09", "close": 10.5, "volume": 78770.0}, {"date": "2024-12-10", "close": 9.69, "volume": 257599.0}, {"date": "2024-12-11", "close": 9.39, "volume": 117316.0}, {"date": "2024-12-12", "close": 9.11, "volume": 55457.0}, {"date": "2024-12-13", "close": 9.23, "volume": 189188.0}, {"date": "2024-12-16", "close": 9.42, "volume": 57718.0}, {"date": "2024-12-17", "close": 9.38, "volume": 198920.0}, {"date": "2024-12-18", "close": 9.28, "volume": 125373.0}, {"date": "2024-12-19", "close": 9.08, "volume": 65099.0}, {"date": "2024-12-20", "close": 8.91, "volume": 949861.0}, {"date": "2024-12-23", "close": 9.09, "volume": 181361.0}, {"date": "2024-12-24", "close": 8.81, "volume": 38734.0}, {"date": "2024-12-26", "close": 9.09, "volume": 94858.0}, {"date": "2024-12-27", "close": 8.33, "volume": 102852.0}, {"date": "2024-12-30", "close": 7.8, "volume": 54238.0}, {"date": "2024-12-31", "close": 7.43, "volume": 44833.0}, {"date": "2025-01-02", "close": 8.43, "volume": 97929.0}, {"date": "2025-01-03", "close": 8.39, "volume": 88968.0}, {"date": "2025-01-06", "close": 7.98, "volume": 80709.0}, {"date": "2025-01-07", "close": 7.51, "volume": 106477.0}, {"date": "2025-01-08", "close": 7.03, "volume": 114323.0}, {"date": "2025-01-10", "close": 7.0, "volume": 89700.0}, {"date": "2025-01-13", "close": 6.87, "volume": 63520.0}, {"date": "2025-01-14", "close": 6.52, "volume": 23589.0}, {"date": "2025-01-15", "close": 6.32, "volume": 112300.0}, {"date": "2025-01-16", "close": 6.73, "volume": 77926.0}, {"date": "2025-01-17", "close": 6.75, "volume": 238024.0}, {"date": "2025-01-21", "close": 6.9, "volume": 61118.0}, {"date": "2025-01-22", "close": 6.59, "volume": 11071.0}, {"date": "2025-01-23", "close": 7.58, "volume": 150053.0}, {"date": "2025-01-24", "close": 7.54, "volume": 104595.0}, {"date": "2025-01-27", "close": 7.16, "volume": 54633.0}, {"date": "2025-01-28", "close": 8.04, "volume": 36161.0}, {"date": "2025-01-29", "close": 7.6, "volume": 51336.0}, {"date": "2025-01-30", "close": 7.9, "volume": 45776.0}, {"date": "2025-01-31", "close": 8.42, "volume": 44386.0}, {"date": "2025-02-03", "close": 8.02, "volume": 40933.0}, {"date": "2025-02-04", "close": 8.11, "volume": 40078.0}, {"date": "2025-02-05", "close": 8.38, "volume": 34992.0}, {"date": "2025-02-06", "close": 8.19, "volume": 11978.0}, {"date": "2025-02-07", "close": 8.18, "volume": 22978.0}, {"date": "2025-02-10", "close": 7.96, "volume": 9170.0}, {"date": "2025-02-11", "close": 7.66, "volume": 28752.0}, {"date": "2025-02-12", "close": 7.68, "volume": 21783.0}, {"date": "2025-02-13", "close": 7.73, "volume": 30474.0}, {"date": "2025-02-14", "close": 7.35, "volume": 49083.0}, {"date": "2025-02-18", "close": 7.09, "volume": 26566.0}, {"date": "2025-02-19", "close": 6.99, "volume": 32673.0}, {"date": "2025-02-20", "close": 7.16, "volume": 21443.0}, {"date": "2025-02-21", "close": 8.44, "volume": 47953.0}, {"date": "2025-02-24", "close": 8.1, "volume": 175542.0}, {"date": "2025-02-25", "close": 7.25, "volume": 52032.0}, {"date": "2025-02-26", "close": 6.7, "volume": 24585.0}, {"date": "2025-02-27", "close": 6.6, "volume": 14882.0}, {"date": "2025-02-28", "close": 7.31, "volume": 48816.0}, {"date": "2025-03-03", "close": 6.7, "volume": 25958.0}, {"date": "2025-03-04", "close": 6.9, "volume": 24907.0}, {"date": "2025-03-05", "close": 6.98, "volume": 29218.0}, {"date": "2025-03-06", "close": 7.33, "volume": 21919.0}, {"date": "2025-03-07", "close": 7.76, "volume": 124934.0}, {"date": "2025-03-10", "close": 7.19, "volume": 44013.0}, {"date": "2025-03-11", "close": 7.99, "volume": 1228478.0}, {"date": "2025-03-12", "close": 7.7, "volume": 27454.0}, {"date": "2025-03-13", "close": 7.42, "volume": 33381.0}, {"date": "2025-03-14", "close": 7.39, "volume": 36385.0}, {"date": "2025-03-17", "close": 7.69, "volume": 34509.0}, {"date": "2025-03-18", "close": 7.77, "volume": 25790.0}, {"date": "2025-03-19", "close": 7.99, "volume": 8115.0}, {"date": "2025-03-20", "close": 8.22, "volume": 28082.0}, {"date": "2025-03-21", "close": 7.66, "volume": 33870.0}, {"date": "2025-03-24", "close": 7.63, "volume": 19380.0}, {"date": "2025-03-25", "close": 8.54, "volume": 300702.0}, {"date": "2025-03-26", "close": 8.36, "volume": 34998.0}, {"date": "2025-03-27", "close": 8.73, "volume": 83699.0}, {"date": "2025-03-28", "close": 8.46, "volume": 36738.0}, {"date": "2025-03-31", "close": 8.01, "volume": 39384.0}, {"date": "2025-04-01", "close": 6.85, "volume": 28465.0}, {"date": "2025-04-02", "close": 7.08, "volume": 25655.0}, {"date": "2025-04-03", "close": 6.59, "volume": 41242.0}, {"date": "2025-04-04", "close": 5.8, "volume": 51231.0}, {"date": "2025-04-07", "close": 5.76, "volume": 34239.0}, {"date": "2025-04-08", "close": 5.49, "volume": 46627.0}, {"date": "2025-04-09", "close": 5.1, "volume": 64561.0}, {"date": "2025-04-10", "close": 4.94, "volume": 63120.0}, {"date": "2025-04-11", "close": 4.9, "volume": 33442.0}, {"date": "2025-04-14", "close": 5.38, "volume": 92799.0}, {"date": "2025-04-15", "close": 4.9, "volume": 260632.0}, {"date": "2025-04-16", "close": 4.63, "volume": 26466.0}, {"date": "2025-04-17", "close": 4.41, "volume": 74408.0}, {"date": "2025-04-21", "close": 4.41, "volume": 87214.0}, {"date": "2025-04-22", "close": 4.87, "volume": 75384.0}, {"date": "2025-04-23", "close": 4.95, "volume": 45535.0}, {"date": "2025-04-24", "close": 4.88, "volume": 38256.0}, {"date": "2025-04-25", "close": 4.78, "volume": 23054.0}, {"date": "2025-04-28", "close": 4.73, "volume": 39093.0}, {"date": "2025-04-29", "close": 5.0, "volume": 46324.0}, {"date": "2025-04-30", "close": 4.98, "volume": 64492.0}, {"date": "2025-05-01", "close": 5.04, "volume": 32928.0}, {"date": "2025-05-02", "close": 5.04, "volume": 58851.0}, {"date": "2025-05-05", "close": 5.02, "volume": 29109.0}, {"date": "2025-05-06", "close": 4.78, "volume": 34613.0}, {"date": "2025-05-07", "close": 4.45, "volume": 193150.0}, {"date": "2025-05-08", "close": 4.35, "volume": 42331.0}, {"date": "2025-05-09", "close": 4.06, "volume": 35993.0}, {"date": "2025-05-12", "close": 4.0, "volume": 68232.0}, {"date": "2025-05-13", "close": 3.68, "volume": 32967.0}, {"date": "2025-05-14", "close": 3.6, "volume": 39484.0}, {"date": "2025-05-15", "close": 3.86, "volume": 31251.0}, {"date": "2025-05-16", "close": 3.91, "volume": 89581.0}, {"date": "2025-05-19", "close": 4.0, "volume": 75890.0}, {"date": "2025-05-20", "close": 4.1, "volume": 180478.0}, {"date": "2025-05-21", "close": 3.79, "volume": 26896.0}, {"date": "2025-05-22", "close": 3.91, "volume": 79592.0}, {"date": "2025-05-23", "close": 3.75, "volume": 29549.0}, {"date": "2025-05-27", "close": 3.62, "volume": 62839.0}, {"date": "2025-05-28", "close": 3.59, "volume": 33433.0}, {"date": "2025-05-29", "close": 3.72, "volume": 47824.0}, {"date": "2025-05-30", "close": 4.0, "volume": 60599.0}, {"date": "2025-06-02", "close": 4.35, "volume": 139389.0}, {"date": "2025-06-03", "close": 4.4, "volume": 69358.0}, {"date": "2025-06-04", "close": 4.35, "volume": 49690.0}, {"date": "2025-06-05", "close": 4.33, "volume": 496002.0}, {"date": "2025-06-06", "close": 4.1, "volume": 89070.0}, {"date": "2025-06-09", "close": 4.56, "volume": 197413.0}, {"date": "2025-06-10", "close": 4.82, "volume": 129834.0}, {"date": "2025-06-11", "close": 4.71, "volume": 38386.0}, {"date": "2025-06-12", "close": 4.88, "volume": 47041.0}, {"date": "2025-06-13", "close": 4.84, "volume": 44230.0}, {"date": "2025-06-16", "close": 4.61, "volume": 28728.0}, {"date": "2025-06-17", "close": 4.47, "volume": 66739.0}, {"date": "2025-06-18", "close": 4.76, "volume": 41204.0}, {"date": "2025-06-20", "close": 4.64, "volume": 33833.0}, {"date": "2025-06-23", "close": 4.79, "volume": 52240.0}, {"date": "2025-06-24", "close": 4.95, "volume": 69112.0}, {"date": "2025-06-25", "close": 4.79, "volume": 264292.0}, {"date": "2025-06-26", "close": 4.76, "volume": 52797.0}, {"date": "2025-06-27", "close": 4.78, "volume": 93801.0}, {"date": "2025-06-30", "close": 4.99, "volume": 70881.0}, {"date": "2025-07-01", "close": 4.84, "volume": 52821.0}, {"date": "2025-07-02", "close": 4.94, "volume": 554702.0}, {"date": "2025-07-03", "close": 4.96, "volume": 22006.0}, {"date": "2025-07-07", "close": 4.75, "volume": 30001.0}, {"date": "2025-07-08", "close": 4.85, "volume": 32281.0}, {"date": "2025-07-09", "close": 4.95, "volume": 52735.0}, {"date": "2025-07-10", "close": 4.9, "volume": 21165.0}, {"date": "2025-07-11", "close": 4.78, "volume": 40370.0}, {"date": "2025-07-14", "close": 4.9, "volume": 24519.0}, {"date": "2025-07-15", "close": 4.8, "volume": 32067.0}, {"date": "2025-07-16", "close": 4.85, "volume": 26870.0}, {"date": "2025-07-17", "close": 5.66, "volume": 381650.0}, {"date": "2025-07-18", "close": 6.25, "volume": 801169.0}, {"date": "2025-07-21", "close": 6.73, "volume": 116153.0}, {"date": "2025-07-22", "close": 6.42, "volume": 63002.0}, {"date": "2025-07-23", "close": 6.67, "volume": 87902.0}, {"date": "2025-07-24", "close": 6.63, "volume": 22446.0}, {"date": "2025-07-25", "close": 6.69, "volume": 112663.0}, {"date": "2025-07-28", "close": 6.58, "volume": 59982.0}, {"date": "2025-07-29", "close": 6.54, "volume": 72565.0}, {"date": "2025-07-30", "close": 6.66, "volume": 56840.0}, {"date": "2025-07-31", "close": 7.89, "volume": 709227.0}, {"date": "2025-08-01", "close": 7.89, "volume": 242144.0}, {"date": "2025-08-04", "close": 8.97, "volume": 247647.0}, {"date": "2025-08-05", "close": 8.2, "volume": 1547005.0}, {"date": "2025-08-06", "close": 8.31, "volume": 186633.0}, {"date": "2025-08-07", "close": 8.35, "volume": 857068.0}, {"date": "2025-08-08", "close": 8.93, "volume": 392508.0}, {"date": "2025-08-11", "close": 9.005, "volume": 213813.0}, {"date": "2025-08-12", "close": 9.36, "volume": 148096.0}, {"date": "2025-08-13", "close": 9.075, "volume": 105389.0}, {"date": "2025-08-14", "close": 8.95, "volume": 944343.0}, {"date": "2025-08-15", "close": 9.02, "volume": 176007.0}, {"date": "2025-08-18", "close": 9.06, "volume": 227480.0}, {"date": "2025-08-19", "close": 8.895, "volume": 117920.0}, {"date": "2025-08-20", "close": 9.22, "volume": 221470.0}, {"date": "2025-08-21", "close": 9.37, "volume": 102326.0}, {"date": "2025-08-22", "close": 9.88, "volume": 148467.0}, {"date": "2025-08-25", "close": 9.4, "volume": 58307.0}, {"date": "2025-08-26", "close": 9.5, "volume": 125849.0}, {"date": "2025-08-27", "close": 9.65, "volume": 148703.0}, {"date": "2025-08-28", "close": 9.34, "volume": 82051.0}, {"date": "2025-08-29", "close": 9.29, "volume": 76632.0}, {"date": "2025-09-02", "close": 9.02, "volume": 266340.0}, {"date": "2025-09-03", "close": 10.555, "volume": 608478.0}, {"date": "2025-09-04", "close": 10.16, "volume": 74781.0}, {"date": "2025-09-05", "close": 11.6, "volume": 363338.0}, {"date": "2025-09-08", "close": 11.41, "volume": 115708.0}, {"date": "2025-09-09", "close": 11.61, "volume": 121050.0}, {"date": "2025-09-10", "close": 11.02, "volume": 110725.0}, {"date": "2025-09-11", "close": 10.88, "volume": 106454.0}, {"date": "2025-09-12", "close": 10.655, "volume": 117034.0}, {"date": "2025-09-15", "close": 10.14, "volume": 187458.0}, {"date": "2025-09-16", "close": 9.76, "volume": 294318.0}, {"date": "2025-09-17", "close": 11.33, "volume": 928029.0}, {"date": "2025-09-18", "close": 11.88, "volume": 558639.0}, {"date": "2025-09-19", "close": 11.83, "volume": 323673.0}, {"date": "2025-09-22", "close": 11.7, "volume": 262056.0}, {"date": "2025-09-23", "close": 11.25, "volume": 226716.0}, {"date": "2025-09-24", "close": 11.6, "volume": 222301.0}, {"date": "2025-09-25", "close": 11.55, "volume": 240416.0}, {"date": "2025-09-26", "close": 10.8, "volume": 304634.0}, {"date": "2025-09-29", "close": 13.02, "volume": 3057673.0}, {"date": "2025-09-30", "close": 12.71, "volume": 496337.0}, {"date": "2025-10-01", "close": 12.96, "volume": 557899.0}, {"date": "2025-10-02", "close": 13.0, "volume": 275204.0}, {"date": "2025-10-03", "close": 13.4, "volume": 312274.0}, {"date": "2025-10-06", "close": 14.0, "volume": 315364.0}, {"date": "2025-10-07", "close": 13.48, "volume": 225789.0}, {"date": "2025-10-08", "close": 14.22, "volume": 399694.0}, {"date": "2025-10-09", "close": 14.97, "volume": 622755.0}, {"date": "2025-10-10", "close": 13.95, "volume": 244495.0}, {"date": "2025-10-13", "close": 13.67, "volume": 273970.0}, {"date": "2025-10-14", "close": 13.99, "volume": 169313.0}, {"date": "2025-10-15", "close": 13.9, "volume": 187261.0}, {"date": "2025-10-16", "close": 14.0, "volume": 249681.0}, {"date": "2025-10-17", "close": 15.35, "volume": 364321.0}, {"date": "2025-10-20", "close": 17.075, "volume": 727246.0}, {"date": "2025-10-21", "close": 17.43, "volume": 912406.0}, {"date": "2025-10-22", "close": 15.78, "volume": 523781.0}, {"date": "2025-10-23", "close": 17.92, "volume": 513175.0}, {"date": "2025-10-24", "close": 17.57, "volume": 516877.0}, {"date": "2025-10-27", "close": 17.99, "volume": 469486.0}, {"date": "2025-10-28", "close": 18.38, "volume": 323308.0}, {"date": "2025-10-29", "close": 18.04, "volume": 170103.0}, {"date": "2025-10-30", "close": 18.035, "volume": 130910.0}, {"date": "2025-10-31", "close": 18.03, "volume": 108951.0}, {"date": "2025-11-03", "close": 16.67, "volume": 319090.0}, {"date": "2025-11-04", "close": 16.09, "volume": 144957.0}, {"date": "2025-11-05", "close": 16.45, "volume": 310670.0}, {"date": "2025-11-06", "close": 15.42, "volume": 485517.0}, {"date": "2025-11-07", "close": 15.05, "volume": 623052.0}, {"date": "2025-11-10", "close": 15.215, "volume": 482521.0}, {"date": "2025-11-11", "close": 15.5, "volume": 394194.0}, {"date": "2025-11-12", "close": 15.43, "volume": 301655.0}, {"date": "2025-11-13", "close": 14.73, "volume": 262836.0}, {"date": "2025-11-14", "close": 15.11, "volume": 526903.0}, {"date": "2025-11-17", "close": 16.875, "volume": 923796.0}, {"date": "2025-11-18", "close": 18.0, "volume": 560182.0}, {"date": "2025-11-19", "close": 17.59, "volume": 220274.0}, {"date": "2025-11-20", "close": 17.74, "volume": 337736.0}, {"date": "2025-11-21", "close": 17.83, "volume": 164530.0}, {"date": "2025-11-24", "close": 18.0, "volume": 325981.0}, {"date": "2025-11-25", "close": 18.99, "volume": 391184.0}, {"date": "2025-11-26", "close": 18.55, "volume": 117997.0}, {"date": "2025-11-28", "close": 19.0, "volume": 187672.0}, {"date": "2025-12-01", "close": 16.78, "volume": 508406.0}, {"date": "2025-12-02", "close": 15.87, "volume": 373708.0}, {"date": "2025-12-03", "close": 16.97, "volume": 321015.0}, {"date": "2025-12-04", "close": 17.95, "volume": 381086.0}, {"date": "2025-12-05", "close": 17.56, "volume": 134180.0}, {"date": "2025-12-08", "close": 19.44, "volume": 507788.0}, {"date": "2025-12-09", "close": 19.24, "volume": 319187.0}, {"date": "2025-12-10", "close": 19.95, "volume": 228810.0}, {"date": "2025-12-11", "close": 19.51, "volume": 190012.0}, {"date": "2025-12-12", "close": 18.6, "volume": 374700.0}, {"date": "2025-12-15", "close": 17.7, "volume": 143073.0}, {"date": "2025-12-16", "close": 18.82, "volume": 417612.0}, {"date": "2025-12-17", "close": 19.25, "volume": 329859.0}, {"date": "2025-12-18", "close": 18.91, "volume": 766091.0}, {"date": "2025-12-19", "close": 18.6, "volume": 684915.0}, {"date": "2025-12-22", "close": 19.17, "volume": 461795.0}, {"date": "2025-12-23", "close": 18.67, "volume": 337775.0}, {"date": "2025-12-24", "close": 18.91, "volume": 140671.0}, {"date": "2025-12-26", "close": 18.37, "volume": 138142.0}, {"date": "2025-12-29", "close": 18.56, "volume": 131673.0}, {"date": "2025-12-30", "close": 17.81, "volume": 172899.0}, {"date": "2025-12-31", "close": 18.16, "volume": 190915.0}, {"date": "2026-01-02", "close": 17.02, "volume": 307105.0}, {"date": "2026-01-05", "close": 16.03, "volume": 421027.0}, {"date": "2026-01-06", "close": 15.905, "volume": 150455.0}, {"date": "2026-01-07", "close": 16.94, "volume": 274950.0}, {"date": "2026-01-08", "close": 17.11, "volume": 450076.0}, {"date": "2026-01-09", "close": 16.95, "volume": 175324.0}, {"date": "2026-01-12", "close": 16.67, "volume": 182998.0}, {"date": "2026-01-13", "close": 17.2, "volume": 199920.0}, {"date": "2026-01-14", "close": 16.19, "volume": 570717.0}, {"date": "2026-01-15", "close": 15.64, "volume": 226636.0}, {"date": "2026-01-16", "close": 15.06, "volume": 358391.0}, {"date": "2026-01-20", "close": 14.8, "volume": 418942.0}, {"date": "2026-01-21", "close": 15.76, "volume": 332303.0}, {"date": "2026-01-22", "close": 16.25, "volume": 315614.0}, {"date": "2026-01-23", "close": 15.75, "volume": 249623.0}, {"date": "2026-01-26", "close": 15.65, "volume": 224172.0}, {"date": "2026-01-27", "close": 16.06, "volume": 468969.0}, {"date": "2026-01-28", "close": 14.97, "volume": 693169.0}, {"date": "2026-01-29", "close": 15.25, "volume": 280641.0}, {"date": "2026-01-30", "close": 15.11, "volume": 631798.0}, {"date": "2026-02-02", "close": 15.65, "volume": 808079.0}, {"date": "2026-02-03", "close": 15.96, "volume": 455333.0}, {"date": "2026-02-04", "close": 14.37, "volume": 350290.0}, {"date": "2026-02-05", "close": 13.15, "volume": 308368.0}, {"date": "2026-02-06", "close": 14.19, "volume": 319370.0}, {"date": "2026-02-09", "close": 14.01, "volume": 300539.0}, {"date": "2026-02-10", "close": 14.61, "volume": 258901.0}, {"date": "2026-02-11", "close": 14.35, "volume": 317785.0}, {"date": "2026-02-12", "close": 14.4, "volume": 378083.0}, {"date": "2026-02-13", "close": 14.26, "volume": 363000.0}, {"date": "2026-02-17", "close": 15.07, "volume": 495757.0}, {"date": "2026-02-18", "close": 15.0, "volume": 391512.0}, {"date": "2026-02-19", "close": 15.97, "volume": 624045.0}, {"date": "2026-02-20", "close": 14.21, "volume": 431149.0}, {"date": "2026-02-23", "close": 14.8, "volume": 352238.0}, {"date": "2026-02-24", "close": 16.2, "volume": 628983.0}, {"date": "2026-02-25", "close": 16.855, "volume": 239932.0}, {"date": "2026-02-26", "close": 17.64, "volume": 777208.0}, {"date": "2026-02-27", "close": 17.5, "volume": 1015993.0}, {"date": "2026-03-02", "close": 17.98, "volume": 506204.0}, {"date": "2026-03-03", "close": 18.85, "volume": 491267.0}, {"date": "2026-03-04", "close": 18.36, "volume": 851986.0}, {"date": "2026-03-05", "close": 17.58, "volume": 1272315.0}, {"date": "2026-03-06", "close": 17.31, "volume": 436119.0}, {"date": "2026-03-09", "close": 17.31, "volume": 531970.0}, {"date": "2026-03-10", "close": 16.925, "volume": 639659.0}, {"date": "2026-03-11", "close": 17.1, "volume": 1311422.0}, {"date": "2026-03-12", "close": 16.71, "volume": 722110.0}, {"date": "2026-03-13", "close": 15.8, "volume": 314461.0}, {"date": "2026-03-16", "close": 16.02, "volume": 415360.0}, {"date": "2026-03-17", "close": 15.38, "volume": 741467.0}, {"date": "2026-03-18", "close": 14.68, "volume": 409566.0}, {"date": "2026-03-19", "close": 14.22, "volume": 868444.0}, {"date": "2026-03-20", "close": 13.42, "volume": 477507.0}, {"date": "2026-03-23", "close": 13.5, "volume": 2592215.0}, {"date": "2026-03-24", "close": 13.45, "volume": 1018833.0}, {"date": "2026-03-25", "close": 13.95, "volume": 1149859.0}, {"date": "2026-03-26", "close": 13.95, "volume": 938117.0}, {"date": "2026-03-27", "close": 13.89, "volume": 559118.0}, {"date": "2026-03-30", "close": 13.93, "volume": 519719.0}, {"date": "2026-03-31", "close": 14.93, "volume": 1047640.0}, {"date": "2026-04-01", "close": 16.7, "volume": 952033.0}, {"date": "2026-04-02", "close": 17.76, "volume": 1109152.0}, {"date": "2026-04-06", "close": 16.27, "volume": 1097863.0}, {"date": "2026-04-07", "close": 15.92, "volume": 558226.0}, {"date": "2026-04-08", "close": 14.41, "volume": 1576968.0}, {"date": "2026-04-09", "close": 14.21, "volume": 1041650.0}, {"date": "2026-04-10", "close": 13.66, "volume": 726124.0}, {"date": "2026-04-13", "close": 13.34, "volume": 598028.0}, {"date": "2026-04-14", "close": 13.9, "volume": 544554.0}, {"date": "2026-04-15", "close": 13.35, "volume": 498425.0}, {"date": "2026-04-16", "close": 14.42, "volume": 793739.0}, {"date": "2026-04-17", "close": 14.43, "volume": 829704.0}, {"date": "2026-04-20", "close": 14.66, "volume": 600809.0}, {"date": "2026-04-21", "close": 14.29, "volume": 681426.0}, {"date": "2026-04-22", "close": 14.5, "volume": 611854.0}, {"date": "2026-04-23", "close": 14.75, "volume": 655823.0}, {"date": "2026-04-24", "close": 13.92, "volume": 742052.0}, {"date": "2026-04-27", "close": 14.42, "volume": 679975.0}, {"date": "2026-04-28", "close": 12.86, "volume": 831787.0}, {"date": "2026-04-29", "close": 13.2, "volume": 768236.0}, {"date": "2026-04-30", "close": 13.4, "volume": 713667.0}, {"date": "2026-05-01", "close": 13.71, "volume": 722398.0}, {"date": "2026-05-04", "close": 13.78, "volume": 394040.0}, {"date": "2026-05-05", "close": 16.26, "volume": 4660396.0}, {"date": "2026-05-06", "close": 21.81, "volume": 22460590.0}, {"date": "2026-05-07", "close": 22.87, "volume": 5742150.0}, {"date": "2026-05-08", "close": 21.57, "volume": 1780361.0}, {"date": "2026-05-11", "close": 20.25, "volume": 2881491.0}, {"date": "2026-05-12", "close": 19.94, "volume": 1708740.0}, {"date": "2026-05-13", "close": 19.85, "volume": 1565215.0}, {"date": "2026-05-14", "close": 19.01, "volume": 1706661.0}, {"date": "2026-05-15", "close": 17.74, "volume": 1534181.0}, {"date": "2026-05-18", "close": 16.16, "volume": 2542070.0}, {"date": "2026-05-19", "close": 16.27, "volume": 1670960.0}, {"date": "2026-05-20", "close": 16.29, "volume": 1316567.0}, {"date": "2026-05-21", "close": 16.6, "volume": 1363643.0}, {"date": "2026-05-22", "close": 16.35, "volume": 1317318.0}, {"date": "2026-05-26", "close": 16.02, "volume": 1381386.0}, {"date": "2026-05-27", "close": 15.79, "volume": 972126.0}, {"date": "2026-05-28", "close": 16.13, "volume": 1738350.0}, {"date": "2026-05-29", "close": 15.95, "volume": 1075997.0}, {"date": "2026-06-01", "close": 15.75, "volume": 824042.0}, {"date": "2026-06-02", "close": 13.96, "volume": 1604169.0}, {"date": "2026-06-03", "close": 13.74, "volume": 2515412.0}, {"date": "2026-06-04", "close": 13.61, "volume": 1353601.0}, {"date": "2026-06-05", "close": 13.1, "volume": 1757650.0}, {"date": "2026-06-08", "close": 12.74, "volume": 1044946.0}, {"date": "2026-06-09", "close": 12.9, "volume": 1296506.0}, {"date": "2026-06-10", "close": 13.1, "volume": 1635198.0}, {"date": "2026-06-11", "close": 13.67, "volume": 817301.0}, {"date": "2026-06-12", "close": 14.76, "volume": 1120669.0}, {"date": "2026-06-15", "close": 14.6, "volume": 950291.0}, {"date": "2026-06-16", "close": 14.33, "volume": 1543472.0}, {"date": "2026-06-17", "close": 15.4, "volume": 1165482.0}, {"date": "2026-06-18", "close": 14.7, "volume": 6417380.0}, {"date": "2026-06-22", "close": 17.08, "volume": 2539849.0}, {"date": "2026-06-23", "close": 17.83, "volume": 1969535.0}, {"date": "2026-06-24", "close": 18.16, "volume": 1286953.0}, {"date": "2026-06-25", "close": 18.0, "volume": 1689269.0}, {"date": "2026-06-26", "close": 18.2, "volume": 8576599.0}, {"date": "2026-06-29", "close": 19.29, "volume": 1580604.0}, {"date": "2026-06-30", "close": 18.48, "volume": 2399792.0}, {"date": "2026-07-01", "close": 17.29, "volume": 1860574.0}, {"date": "2026-07-02", "close": 18.84, "volume": 1815898.0}, {"date": "2026-07-06", "close": 19.96, "volume": 1615154.0}, {"date": "2026-07-07", "close": 19.25, "volume": 1443076.0}, {"date": "2026-07-08", "close": 19.21, "volume": 1296636.0}, {"date": "2026-07-09", "close": 19.95, "volume": 1004223.0}, {"date": "2026-07-10", "close": 19.21, "volume": 852805.0}, {"date": "2026-07-13", "close": 18.91, "volume": 698847.0}, {"date": "2026-07-14", "close": 18.42, "volume": 850695.0}, {"date": "2026-07-15", "close": 18.55, "volume": 618040.0}, {"date": "2026-07-16", "close": 17.88, "volume": 1269534.0}, {"date": "2026-07-17", "close": 19.37, "volume": 1244919.0}, {"date": "2026-07-20", "close": 18.21, "volume": 708024.0}, {"date": "2026-07-21", "close": 18.82, "volume": 1110602.0}, {"date": "2026-07-22", "close": 18.15, "volume": 664694.0}, {"date": "2026-07-23", "close": 17.76, "volume": 527830.0}, {"date": "2026-07-24", "close": 18.44, "volume": 800236.0}, {"date": "2026-07-27", "close": 19.5, "volume": 1168713.0}, {"date": "2026-07-28", "close": 19.52, "volume": 815719.0}, {"date": "2026-07-29", "close": 19.01, "volume": 789787.0}, {"date": "2026-07-30", "close": 19.39, "volume": 935221.0}, {"date": "2026-07-31", "close": 18.25, "volume": 923877.0}, {"date": "2026-08-03", "close": 18.05, "volume": 572280.0}, {"date": "2026-08-04", "close": 18.53, "volume": 1157469.0}, {"date": "2026-08-05", "close": 18.84, "volume": 734514.0}, {"date": "2026-08-06", "close": 18.7, "volume": 596213.0}, {"date": "2026-08-07", "close": 18.32, "volume": 730255.0}], "refreshing": true}