{"ticker": "ALT", "overview": {"cik": "1326190", "ticker": "ALT", "name": "Altimmune, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001698665-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001326190-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001326190-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001251779-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001705905-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001326190-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074575", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006495", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001326190-26-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001326190-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001326190-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-201587", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001960596-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001555132-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001527204-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001705904-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001743611-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001705562-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001409939-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001201196-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001579", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048552", "price_sensitive": true}]}, "description": "Altimmune, Inc. trades as ALT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 187 insider filings for the company, from February 2022 to August 2026. Across those, 11 insiders disclosed 19 open-market purchases totalling $565.85K against 10 sales totalling $2.47M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 565850.82, "sell_n": 10, "sell_sum": 2470048.5114, "net": -1904197.6914000004, "insiders": 11, "first_date": "2022-02-28", "last_date": "2026-08-13"}, "metrics": {"ticker": "ALT", "has_prices": true, "as_of": "2026-08-12", "last": 2.93, "prev_close": 3.0, "change": -0.06999999999999984, "change_pct": -0.02333333333333328, "session_volume": 6045805.0, "vwap_5": 3.010249072222163, "vwap_20": 2.9614602652512794, "vwap_60": 2.9146175564450423, "vwap_250": 3.7444506442522694, "high_52w": 6.18, "low_52w": 2.59, "avg_volume_20": 4731012.05, "sessions": 400, "market_cap": {"value": 569809271.22, "shares": 194474154.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001698665-26-000007", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44250.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $44K of ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1698665/000169866526000007/0001698665-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001705905-26-000010", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "M. Scot Roberts", "who_key": "Roberts M Scot", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2112.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705905/000170590526000010/0001705905-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001251779-26-000009", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4231.742, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000125177926000009/0001251779-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0001214659-26-006495", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. moves to a 0.3% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001214659-26-006495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000093751-26-000201", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 5.5% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0000093751-26-000201-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0001201196-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Mitchel Sayare", "who_key": "SAYARE MITCHEL", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000120119626000002/0001201196-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001409939-26-000004", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "John Gill", "who_key": "GILL JOHN", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000140993926000004/0001409939-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001705562-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Philip Hodges", "who_key": "Hodges Philip", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000170556226000002/0001705562-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001743611-26-000004", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Wayne Pisano", "who_key": "Pisano Wayne", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000174361126000004/0001743611-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001705904-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Klaus Schafer", "who_key": "Schafer Klaus", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000170590426000002/0001705904-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001527204-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Diane Jorkasky", "who_key": "Jorkasky Diane", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000152720426000002/0001527204-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001555132-26-000008", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Catherine A. Sohn", "who_key": "Sohn Catherine A.", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000155513226000008/0001555132-26-000008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001960596-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Teri L. Lawver", "who_key": "Lawver Teri L", "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 ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000196059626000002/0001960596-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0000905148-26-002008", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 6.7% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0000905148-26-002008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0001193125-26-201587", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 5% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001193125-26-201587-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0001346824-26-000125", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 6.5% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001346824-26-000125-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0001172661-26-001579", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 9.99% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001172661-26-001579-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001409939-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "John Gill", "who_key": "GILL JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31349.92, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $31K of ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000140993926000002/0001409939-26-000002-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0001698665-26-000005", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47100.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866526000005/0001698665-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001251779-26-000007", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31499.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $31K into ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000125177926000007/0001251779-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001698665-26-000003", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70790.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866526000003/0001698665-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001251779-26-000005", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17700.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000125177926000005/0001251779-26-000005-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001251779-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000125177926000002/0001251779-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001705905-26-000008", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "M. Scot Roberts", "who_key": "Roberts M Scot", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000170590526000008/0001705905-26-000008-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001705905-26-000006", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "M. Scot Roberts", "who_key": "Roberts M Scot", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46027.03999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000170590526000006/0001705905-26-000006-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394002}, {"id": "0001960780-26-000008", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Raymond M. Jordt", "who_key": "Jordt Raymond M", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14032.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000196078026000008/0001960780-26-000008-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0001515813-26-000006", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Vipin K. Garg", "who_key": "Garg Vipin K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 86402.01999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000151581326000006/0001515813-26-000006-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0001705905-26-000004", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "M. Scot Roberts", "who_key": "Roberts M Scot", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29342.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000170590526000004/0001705905-26-000004-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402642}, {"id": "0001515813-26-000004", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Vipin K. Garg", "who_key": "Garg Vipin K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 110609.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000151581326000004/0001515813-26-000004-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402642}, {"id": "0001960780-26-000006", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Raymond M. Jordt", "who_key": "Jordt Raymond M", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26135.219999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ALT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000196078026000006/0001960780-26-000006-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402642}], "recent_buys": [{"id": "0001698665-26-000007", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44250.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $44K of ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1698665/000169866526000007/0001698665-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001409939-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "John Gill", "who_key": "GILL JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31349.92, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $31K of ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000140993926000002/0001409939-26-000002-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0001251779-26-000007", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31499.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $31K into ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000125177926000007/0001251779-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001698665-26-000005", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47100.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866526000005/0001698665-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001251779-26-000005", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17700.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000125177926000005/0001251779-26-000005-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001698665-26-000003", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70790.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866526000003/0001698665-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001743611-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Wayne Pisano", "who_key": "Pisano Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20410.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000174361126000002/0001743611-26-000002-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430002}, {"id": "0001555132-26-000002", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Catherine A. Sohn", "who_key": "Sohn Catherine A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2117.55, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000155513226000002/0001555132-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434322}, {"id": "0001527204-25-000005", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Diane Jorkasky", "who_key": "Jorkasky Diane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2002.6, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000152720425000005/0001527204-25-000005-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444402}, {"id": "0001409939-25-000005", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "John Gill", "who_key": "GILL JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51249.99999999999, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000140993925000005/0001409939-25-000005-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453042}, {"id": "0001698665-25-000005", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51568.75, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866525000005/0001698665-25-000005-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454482}, {"id": "0001104659-25-025032", "src": "INSIDERS", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Catherine A. Sohn", "who_key": "Sohn Catherine A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5784.5, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465925025032/0001104659-25-025032-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857682}], "institutional": [{"id": "13DG-0001214659-26-006495", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. moves to a 0.3% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001214659-26-006495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000093751-26-000201", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 5.5% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0000093751-26-000201-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0000905148-26-002008", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 6.7% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0000905148-26-002008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0001193125-26-201587", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 5% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001193125-26-201587-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0001346824-26-000125", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 6.5% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001346824-26-000125-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0001172661-26-001579", "src": "13DG", "ticker": "ALT", "cik": "1326190", "company": "Altimmune, Inc.", "company_raw": "Altimmune, Inc.", "who": "Altimmune, Inc.", "who_key": "Altimmune, 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": "Altimmune, Inc. takes a 9.99% passive stake in ALT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/0001172661-26-001579-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}], "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": "Altimmune, Inc. - Common Stock", "new_value": "Altimmune, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001326190", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001326190", "applied": 1, "detected_at": "2026-09-10T03:14:59.974985"}]}, "key_people": [{"who": "M. Scot Roberts", "who_key": "Roberts M Scot", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 959768.0664, "net": -959768.0664, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 445968.0, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922077433/0001104659-22-077433-index.htm"}, {"action": "SELL", "amount": 65546.1848, "date": "2022-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922076291/0001104659-22-076291-index.htm"}, {"action": "SELL", "amount": 448253.8816, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922075361/0001104659-22-075361-index.htm"}], "latest": {"action": "SELL", "amount": 445968.0, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922077433/0001104659-22-077433-index.htm"}}, {"who": "Vipin K. Garg", "who_key": "Garg Vipin K", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 626211.5, "net": -626211.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400322.00000000006, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922097013/0001104659-22-097013-index.htm"}, {"action": "SELL", "amount": 225889.5, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922090288/0001104659-22-090288-index.htm"}], "latest": {"action": "SELL", "amount": 400322.00000000006, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922097013/0001104659-22-097013-index.htm"}}, {"who": "Wayne Pisano", "who_key": "Pisano Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20410.0, "sold": 300268.0, "net": -279858.0, "trades": 2, "top_score": 39.8, "lean": "selling", "history": [{"action": "BUY", "amount": 20410.0, "date": "2026-01-08", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000174361126000002/0001743611-26-000002-index.htm"}, {"action": "SELL", "amount": 300268.0, "date": "2022-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922129514/0001104659-22-129514-index.htm"}], "latest": {"action": "BUY", "amount": 20410.0, "date": "2026-01-08", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000174361126000002/0001743611-26-000002-index.htm"}}, {"who": "Matthew Scott Harris", "who_key": "Harris Matthew Scott", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 42200.0, "sold": 225600.0, "net": -183400.0, "trades": 2, "top_score": 44.8, "lean": "selling", "history": [{"action": "BUY", "amount": 42200.0, "date": "2023-03-23", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465923036172/0001104659-23-036172-index.htm"}, {"action": "SELL", "amount": 225600.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922029462/0001104659-22-029462-index.htm"}], "latest": {"action": "BUY", "amount": 42200.0, "date": "2023-03-23", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465923036172/0001104659-23-036172-index.htm"}}, {"who": "Jerome Benedict Durso", "who_key": "Durso Jerome Benedict", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 213708.75, "sold": 0, "net": 213708.75, "trades": 4, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 44250.0, "date": "2026-08-13", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1698665/000169866526000007/0001698665-26-000007-index.htm"}, {"action": "BUY", "amount": 47100.0, "date": "2026-04-01", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866526000005/0001698665-26-000005-index.htm"}, {"action": "BUY", "amount": 70790.0, "date": "2026-03-06", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866526000003/0001698665-26-000003-index.htm"}, {"action": "BUY", "amount": 51568.75, "date": "2025-12-22", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000169866525000005/0001698665-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 44250.0, "date": "2026-08-13", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1698665/000169866526000007/0001698665-26-000007-index.htm"}}, {"who": "Diane Jorkasky", "who_key": "Jorkasky Diane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2002.6, "sold": 206943.915, "net": -204941.315, "trades": 2, "top_score": 20.7, "lean": "selling", "history": [{"action": "BUY", "amount": 2002.6, "date": "2025-12-29", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000152720425000005/0001527204-25-000005-index.htm"}, {"action": "SELL", "amount": 206943.915, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922075223/0001104659-22-075223-index.htm"}], "latest": {"action": "BUY", "amount": 2002.6, "date": "2025-12-29", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000152720425000005/0001527204-25-000005-index.htm"}}, {"who": "David Drutz", "who_key": "Drutz David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52692.49999999999, "sold": 110547.03, "net": -57854.530000000006, "trades": 5, "top_score": 40.7, "lean": "selling", "history": [{"action": "SELL", "amount": 110547.03, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465924091346/0001104659-24-091346-index.htm"}, {"action": "BUY", "amount": 862.5, "date": "2023-08-15", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465923092080/0001104659-23-092080-index.htm"}, {"action": "BUY", "amount": 38429.99999999999, "date": "2023-03-23", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465923037190/0001104659-23-037190-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2022-06-15", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922072059/0001104659-22-072059-index.htm"}, {"action": "BUY", "amount": 5400.0, "date": "2022-05-24", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465922064786/0001104659-22-064786-index.htm"}], "latest": {"action": "SELL", "amount": 110547.03, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465924091346/0001104659-24-091346-index.htm"}}, {"who": "John Gill", "who_key": "GILL JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 82599.91999999998, "sold": 40710.0, "net": 41889.919999999984, "trades": 3, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 31349.92, "date": "2026-04-06", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000140993926000002/0001409939-26-000002-index.htm"}, {"action": "BUY", "amount": 51249.99999999999, "date": "2025-12-23", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000140993925000005/0001409939-25-000005-index.htm"}, {"action": "SELL", "amount": 40710.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000110465923078839/0001104659-23-078839-index.htm"}], "latest": {"action": "BUY", "amount": 31349.92, "date": "2026-04-06", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1326190/000140993926000002/0001409939-26-000002-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 44250.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001698665-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001326190-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001326190-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001251779-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001705905-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001326190-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074575", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006495", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001326190-26-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001326190-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001326190-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-201587", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001960596-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001555132-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001527204-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001705904-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001743611-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001705562-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001409939-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001201196-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001579", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048552", "price_sensitive": true}], "performance": {"ticker": "ALT", "has_prices": true, "summary": {"n": 18, "avg": -0.26493975548857046, "win_rate": 0.05555555555555555, "best": 0.04270462633451961, "worst": -0.6478365384615385, "as_of": "2026-08-12"}, "buys": [{"who": "Durso Jerome Benedict", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 44250.0, "date": "2026-08-13", "score": 49.6, "ref_price": null, "return": null}, {"who": "GILL JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31349.92, "date": "2026-04-06", "score": 44.2, "ref_price": 3.33, "return": -0.12012012012012009}, {"who": "WEAVER GREGORY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 31499.0, "date": "2026-04-01", "score": 46.0, "ref_price": 3.12, "return": -0.060897435897435875}, {"who": "Durso Jerome Benedict", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 47100.0, "date": "2026-04-01", "score": 52.1, "ref_price": 3.12, "return": -0.060897435897435875}, {"who": "WEAVER GREGORY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17700.0, "date": "2026-03-06", "score": 41.0, "ref_price": 3.54, "return": -0.17231638418079093}, {"who": "Durso Jerome Benedict", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 70790.0, "date": "2026-03-06", "score": 62.3, "ref_price": 3.54, "return": -0.17231638418079093}, {"who": "Pisano Wayne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20410.0, "date": "2026-01-08", "score": 39.8, "ref_price": 4.08, "return": -0.2818627450980392}, {"who": "Sohn Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2117.55, "date": "2026-01-05", "score": 28.4, "ref_price": 4.09, "return": -0.2836185819070904}, {"who": "Jorkasky Diane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2002.6, "date": "2025-12-29", "score": 20.7, "ref_price": 3.68, "return": -0.20380434782608695}, {"who": "GILL JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51249.99999999999, "date": "2025-12-23", "score": 35.6, "ref_price": 4.0, "return": -0.26749999999999996}, {"who": "Durso Jerome Benedict", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51568.75, "date": "2025-12-22", "score": 35.6, "ref_price": 4.14, "return": -0.2922705314009661}, {"who": "Sohn Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5784.5, "date": "2025-03-17", "score": 25.0, "ref_price": 5.97, "return": -0.5092127303182579}, {"who": "WEAVER GREGORY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 51996.0, "date": "2025-03-13", "score": 43.2, "ref_price": 5.2, "return": -0.43653846153846154}, {"who": "Drutz David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 862.5, "date": "2023-08-15", "score": 18.4, "ref_price": 2.81, "return": 0.04270462633451961}, {"who": "Eisenstadt Richard I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 43140.0, "date": "2023-03-24", "score": 54.7, "ref_price": 4.32, "return": -0.32175925925925924}, {"who": "Drutz David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38429.99999999999, "date": "2023-03-23", "score": 40.7, "ref_price": 4.19, "return": -0.30071599045346065}, {"who": "Harris Matthew Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 42200.0, "date": "2023-03-23", "score": 44.8, "ref_price": 4.19, "return": -0.30071599045346065}, {"who": "Drutz David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2022-06-15", "score": 27.2, "ref_price": 8.32, "return": -0.6478365384615385}, {"who": "Drutz David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2022-05-24", "score": 25.7, "ref_price": 4.72, "return": -0.37923728813559315}]}, "price_series": [{"date": "2016-08-08", "close": 762.0762, "volume": 196.0}, {"date": "2016-08-09", "close": 768.0768, "volume": 209.0}, {"date": "2016-08-10", "close": 762.0762, "volume": 309.0}, {"date": "2016-08-11", "close": 771.0771, "volume": 556.0}, {"date": "2016-08-12", "close": 774.0774, "volume": 716.0}, {"date": "2016-08-15", "close": 780.078, "volume": 534.0}, {"date": "2016-08-16", "close": 768.0768, "volume": 359.0}, {"date": "2016-08-17", "close": 774.0774, "volume": 183.0}, {"date": "2016-08-18", "close": 774.0774, "volume": 222.0}, {"date": "2016-08-19", "close": 774.0774, "volume": 374.0}, {"date": "2016-08-22", "close": 774.0774, "volume": 247.0}, {"date": "2016-08-23", "close": 771.0771, "volume": 175.0}, {"date": "2016-08-24", "close": 768.0768, "volume": 309.0}, {"date": "2016-08-25", "close": 768.0768, "volume": 284.0}, {"date": "2016-08-26", "close": 777.0777, "volume": 362.0}, {"date": "2016-08-29", "close": 780.078, "volume": 1536.0}, {"date": "2016-08-30", "close": 780.078, "volume": 522.0}, {"date": "2016-08-31", "close": 780.078, "volume": 726.0}, {"date": "2016-09-01", "close": 777.0777, "volume": 270.0}, {"date": "2016-09-02", "close": 780.078, "volume": 572.0}, {"date": "2016-09-06", "close": 795.0795, "volume": 922.0}, {"date": "2016-09-07", "close": 798.0798, "volume": 715.0}, {"date": "2016-09-08", "close": 801.0801, "volume": 570.0}, {"date": "2016-09-09", "close": 798.0798, "volume": 464.0}, {"date": "2016-09-12", "close": 810.081, "volume": 256.0}, {"date": "2016-09-13", "close": 795.0795, "volume": 448.0}, {"date": "2016-09-14", "close": 807.0807, "volume": 339.0}, {"date": "2016-09-15", "close": 816.0816, "volume": 626.0}, {"date": "2016-09-16", "close": 816.0816, "volume": 2889.0}, {"date": "2016-09-19", "close": 837.0837, "volume": 1033.0}, {"date": "2016-09-20", "close": 843.0843, "volume": 757.0}, {"date": "2016-09-21", "close": 867.0867, "volume": 828.0}, {"date": "2016-09-22", "close": 873.0873, "volume": 1055.0}, {"date": "2016-09-23", "close": 867.0867, "volume": 542.0}, {"date": "2016-09-26", "close": 864.0864, "volume": 448.0}, {"date": "2016-09-27", "close": 855.0855, "volume": 344.0}, {"date": "2016-09-28", "close": 858.0858, "volume": 546.0}, {"date": "2016-09-29", "close": 846.0846, "volume": 623.0}, {"date": "2016-09-30", "close": 870.087, "volume": 849.0}, {"date": "2016-10-03", "close": 855.0855, "volume": 367.0}, {"date": "2016-10-04", "close": 855.0855, "volume": 282.0}, {"date": "2016-10-05", "close": 852.0852, "volume": 340.0}, {"date": "2016-10-06", "close": 840.084, "volume": 253.0}, {"date": "2016-10-07", "close": 846.0846, "volume": 427.0}, {"date": "2016-10-10", "close": 852.0852, "volume": 218.0}, {"date": "2016-10-11", "close": 840.084, "volume": 925.0}, {"date": "2016-10-12", "close": 846.0846, "volume": 233.0}, {"date": "2016-10-13", "close": 846.0846, "volume": 350.0}, {"date": "2016-10-14", "close": 840.084, "volume": 250.0}, {"date": "2016-10-17", "close": 846.0846, "volume": 474.0}, {"date": "2016-10-18", "close": 846.0846, "volume": 266.0}, {"date": "2016-10-19", "close": 843.0843, "volume": 391.0}, {"date": "2016-10-20", "close": 846.0846, "volume": 321.0}, {"date": "2016-10-21", "close": 840.084, "volume": 176.0}, {"date": "2016-10-24", "close": 840.084, "volume": 301.0}, {"date": "2016-10-25", "close": 840.084, "volume": 303.0}, {"date": "2016-10-26", "close": 834.0834, "volume": 647.0}, {"date": "2016-10-27", "close": 834.0834, "volume": 178.0}, {"date": "2016-10-28", "close": 831.0831, "volume": 304.0}, {"date": "2016-10-31", "close": 825.0825, "volume": 394.0}, {"date": "2016-11-01", "close": 825.0825, "volume": 364.0}, {"date": "2016-11-02", "close": 825.0825, "volume": 244.0}, {"date": "2016-11-03", "close": 825.0825, "volume": 297.0}, {"date": "2016-11-04", "close": 825.0825, "volume": 393.0}, {"date": "2016-11-07", "close": 840.084, "volume": 1133.0}, {"date": "2016-11-08", "close": 840.084, "volume": 326.0}, {"date": "2016-11-09", "close": 870.087, "volume": 803.0}, {"date": "2016-11-10", "close": 885.0885, "volume": 944.0}, {"date": "2016-11-11", "close": 885.0885, "volume": 1516.0}, {"date": "2016-11-14", "close": 870.087, "volume": 940.0}, {"date": "2016-11-15", "close": 855.0855, "volume": 503.0}, {"date": "2016-11-16", "close": 870.087, "volume": 760.0}, {"date": "2016-11-17", "close": 870.087, "volume": 3143.0}, {"date": "2016-11-18", "close": 915.0915, "volume": 13068.0}, {"date": "2016-11-21", "close": 930.093, "volume": 6094.0}, {"date": "2016-11-22", "close": 930.093, "volume": 3627.0}, {"date": "2016-11-23", "close": 915.0915, "volume": 3525.0}, {"date": "2016-11-25", "close": 930.093, "volume": 1926.0}, {"date": "2016-11-28", "close": 930.093, "volume": 3767.0}, {"date": "2016-11-29", "close": 930.093, "volume": 2540.0}, {"date": "2016-11-30", "close": 915.0915, "volume": 2956.0}, {"date": "2016-12-01", "close": 930.093, "volume": 3401.0}, {"date": "2016-12-02", "close": 915.0915, "volume": 2851.0}, {"date": "2016-12-05", "close": 945.0945, "volume": 4753.0}, {"date": "2016-12-06", "close": 975.0975, "volume": 5835.0}, {"date": "2016-12-07", "close": 960.096, "volume": 9174.0}, {"date": "2016-12-08", "close": 975.0975, "volume": 4500.0}, {"date": "2016-12-09", "close": 960.096, "volume": 3627.0}, {"date": "2016-12-12", "close": 975.0975, "volume": 6306.0}, {"date": "2016-12-13", "close": 975.0975, "volume": 1873.0}, {"date": "2016-12-14", "close": 960.096, "volume": 3207.0}, {"date": "2016-12-15", "close": 975.0975, "volume": 2037.0}, {"date": "2016-12-16", "close": 960.096, "volume": 3090.0}, {"date": "2016-12-19", "close": 975.0975, "volume": 1392.0}, {"date": "2016-12-20", "close": 975.0975, "volume": 4084.0}, {"date": "2016-12-21", "close": 975.0975, "volume": 2851.0}, {"date": "2016-12-22", "close": 975.0975, "volume": 1668.0}, {"date": "2016-12-23", "close": 975.0975, "volume": 2107.0}, {"date": "2016-12-27", "close": 975.0975, "volume": 2932.0}, {"date": "2016-12-28", "close": 960.096, "volume": 2511.0}, {"date": "2016-12-29", "close": 975.0975, "volume": 4015.0}, {"date": "2016-12-30", "close": 975.0975, "volume": 2231.0}, {"date": "2017-01-03", "close": 990.099, "volume": 7194.0}, {"date": "2017-01-04", "close": 990.099, "volume": 3810.0}, {"date": "2017-01-05", "close": 990.099, "volume": 2989.0}, {"date": "2017-01-06", "close": 1005.1005, "volume": 5546.0}, {"date": "2017-01-09", "close": 1005.1005, "volume": 5336.0}, {"date": "2017-01-10", "close": 1020.102, "volume": 7201.0}, {"date": "2017-01-11", "close": 1005.1005, "volume": 4265.0}, {"date": "2017-01-12", "close": 1005.1005, "volume": 2367.0}, {"date": "2017-01-13", "close": 1020.102, "volume": 4291.0}, {"date": "2017-01-17", "close": 1005.1005, "volume": 6457.0}, {"date": "2017-01-18", "close": 1020.102, "volume": 5169.0}, {"date": "2017-01-19", "close": 945.0945, "volume": 9733.0}, {"date": "2017-01-20", "close": 990.099, "volume": 6560.0}, {"date": "2017-01-23", "close": 1005.1005, "volume": 5636.0}, {"date": "2017-01-24", "close": 1005.1005, "volume": 5828.0}, {"date": "2017-01-25", "close": 975.0975, "volume": 6977.0}, {"date": "2017-01-26", "close": 975.0975, "volume": 3440.0}, {"date": "2017-01-27", "close": 960.096, "volume": 3103.0}, {"date": "2017-01-30", "close": 960.096, "volume": 2175.0}, {"date": "2017-01-31", "close": 930.093, "volume": 3247.0}, {"date": "2017-02-01", "close": 930.093, "volume": 4029.0}, {"date": "2017-02-02", "close": 945.0945, "volume": 2780.0}, {"date": "2017-02-03", "close": 990.099, "volume": 4149.0}, {"date": "2017-02-06", "close": 303.0303, "volume": 138163.0}, {"date": "2017-02-07", "close": 411.0411, "volume": 264310.0}, {"date": "2017-02-08", "close": 345.0345, "volume": 75674.0}, {"date": "2017-02-09", "close": 303.0303, "volume": 32114.0}, {"date": "2017-02-10", "close": 339.0339, "volume": 38526.0}, {"date": "2017-02-13", "close": 339.0339, "volume": 18623.0}, {"date": "2017-02-14", "close": 330.033, "volume": 11384.0}, {"date": "2017-02-15", "close": 321.0321, "volume": 7622.0}, {"date": "2017-02-16", "close": 315.0315, "volume": 7512.0}, {"date": "2017-02-17", "close": 312.0312, "volume": 15531.0}, {"date": "2017-02-21", "close": 309.0309, "volume": 8402.0}, {"date": "2017-02-22", "close": 291.0291, "volume": 7937.0}, {"date": "2017-02-23", "close": 273.0273, "volume": 15180.0}, {"date": "2017-02-24", "close": 277.5578, "volume": 5090.0}, {"date": "2017-02-27", "close": 282.1482, "volume": 2916.0}, {"date": "2017-02-28", "close": 270.027, "volume": 6221.0}, {"date": "2017-03-01", "close": 245.6346, "volume": 7326.0}, {"date": "2017-03-02", "close": 218.2418, "volume": 12272.0}, {"date": "2017-03-03", "close": 204.0204, "volume": 5971.0}, {"date": "2017-03-06", "close": 197.5698, "volume": 5114.0}, {"date": "2017-03-07", "close": 187.5788, "volume": 6671.0}, {"date": "2017-03-08", "close": 216.2616, "volume": 13690.0}, {"date": "2017-03-09", "close": 264.0264, "volume": 35886.0}, {"date": "2017-03-10", "close": 261.4461, "volume": 15897.0}, {"date": "2017-03-13", "close": 256.5257, "volume": 7518.0}, {"date": "2017-03-14", "close": 235.3435, "volume": 3689.0}, {"date": "2017-03-15", "close": 276.3276, "volume": 49388.0}, {"date": "2017-03-16", "close": 257.4857, "volume": 7281.0}, {"date": "2017-03-17", "close": 247.5248, "volume": 6255.0}, {"date": "2017-03-20", "close": 246.6247, "volume": 3286.0}, {"date": "2017-03-21", "close": 242.9943, "volume": 3218.0}, {"date": "2017-03-22", "close": 242.4242, "volume": 2151.0}, {"date": "2017-03-23", "close": 235.5236, "volume": 3003.0}, {"date": "2017-03-24", "close": 234.1134, "volume": 1748.0}, {"date": "2017-03-27", "close": 246.0246, "volume": 2649.0}, {"date": "2017-03-28", "close": 245.9046, "volume": 7876.0}, {"date": "2017-03-29", "close": 236.9937, "volume": 3390.0}, {"date": "2017-03-30", "close": 243.0243, "volume": 3833.0}, {"date": "2017-03-31", "close": 243.4743, "volume": 3148.0}, {"date": "2017-04-03", "close": 242.9943, "volume": 1714.0}, {"date": "2017-04-04", "close": 238.4638, "volume": 1937.0}, {"date": "2017-04-05", "close": 228.9229, "volume": 2342.0}, {"date": "2017-04-06", "close": 227.6928, "volume": 2245.0}, {"date": "2017-04-07", "close": 234.4734, "volume": 2139.0}, {"date": "2017-04-10", "close": 231.8932, "volume": 2034.0}, {"date": "2017-04-11", "close": 230.7531, "volume": 1337.0}, {"date": "2017-04-12", "close": 231.0231, "volume": 2127.0}, {"date": "2017-04-13", "close": 233.3333, "volume": 1754.0}, {"date": "2017-04-17", "close": 234.8035, "volume": 915.0}, {"date": "2017-04-18", "close": 232.5233, "volume": 1491.0}, {"date": "2017-04-19", "close": 233.3633, "volume": 1332.0}, {"date": "2017-04-20", "close": 233.6334, "volume": 1540.0}, {"date": "2017-04-21", "close": 229.523, "volume": 1249.0}, {"date": "2017-04-24", "close": 222.8323, "volume": 2279.0}, {"date": "2017-04-25", "close": 210.7411, "volume": 5199.0}, {"date": "2017-04-26", "close": 208.4608, "volume": 2043.0}, {"date": "2017-04-27", "close": 221.7822, "volume": 3303.0}, {"date": "2017-04-28", "close": 218.0618, "volume": 1667.0}, {"date": "2017-05-01", "close": 212.9913, "volume": 1398.0}, {"date": "2017-05-02", "close": 206.9607, "volume": 1128.0}, {"date": "2017-05-03", "close": 211.4011, "volume": 1315.0}, {"date": "2017-05-04", "close": 195.0195, "volume": 2903.0}, {"date": "2017-05-05", "close": 237.3237, "volume": 5030.0}, {"date": "2017-05-08", "close": 208.5209, "volume": 3647.0}, {"date": "2017-05-09", "close": 184.2184, "volume": 5414.0}, {"date": "2017-05-10", "close": 166.5167, "volume": 5659.0}, {"date": "2017-05-11", "close": 169.517, "volume": 2814.0}, {"date": "2017-05-12", "close": 167.1167, "volume": 2452.0}, {"date": "2017-05-15", "close": 166.5167, "volume": 4300.0}, {"date": "2017-05-16", "close": 148.5149, "volume": 6042.0}, {"date": "2017-05-17", "close": 135.3135, "volume": 4699.0}, {"date": "2017-05-18", "close": 129.3129, "volume": 9631.0}, {"date": "2017-05-19", "close": 132.9133, "volume": 4393.0}, {"date": "2017-05-22", "close": 139.2139, "volume": 2986.0}, {"date": "2017-05-23", "close": 136.5137, "volume": 1279.0}, {"date": "2017-05-24", "close": 136.8137, "volume": 1214.0}, {"date": "2017-05-25", "close": 135.6136, "volume": 690.0}, {"date": "2017-05-26", "close": 133.2133, "volume": 1510.0}, {"date": "2017-05-30", "close": 125.1125, "volume": 2661.0}, {"date": "2017-05-31", "close": 127.5128, "volume": 1699.0}, {"date": "2017-06-01", "close": 129.913, "volume": 1466.0}, {"date": "2017-06-02", "close": 128.1128, "volume": 2132.0}, {"date": "2017-06-05", "close": 124.2124, "volume": 1126.0}, {"date": "2017-06-06", "close": 123.6124, "volume": 1371.0}, {"date": "2017-06-07", "close": 121.5122, "volume": 1521.0}, {"date": "2017-06-08", "close": 119.4119, "volume": 2093.0}, {"date": "2017-06-09", "close": 121.5122, "volume": 2025.0}, {"date": "2017-06-12", "close": 116.7117, "volume": 2027.0}, {"date": "2017-06-13", "close": 124.5125, "volume": 1231.0}, {"date": "2017-06-14", "close": 119.712, "volume": 1046.0}, {"date": "2017-06-15", "close": 117.6118, "volume": 1412.0}, {"date": "2017-06-16", "close": 106.2106, "volume": 5231.0}, {"date": "2017-06-19", "close": 119.712, "volume": 1972.0}, {"date": "2017-06-20", "close": 112.2112, "volume": 1760.0}, {"date": "2017-06-21", "close": 114.0114, "volume": 3330.0}, {"date": "2017-06-22", "close": 117.9118, "volume": 1150.0}, {"date": "2017-06-23", "close": 108.9109, "volume": 26689.0}, {"date": "2017-06-26", "close": 108.0108, "volume": 2635.0}, {"date": "2017-06-27", "close": 104.1104, "volume": 3212.0}, {"date": "2017-06-28", "close": 98.7099, "volume": 3742.0}, {"date": "2017-06-29", "close": 89.4089, "volume": 8031.0}, {"date": "2017-06-30", "close": 96.0096, "volume": 2572.0}, {"date": "2017-07-03", "close": 97.2097, "volume": 2076.0}, {"date": "2017-07-05", "close": 95.4095, "volume": 860.0}, {"date": "2017-07-06", "close": 90.009, "volume": 1845.0}, {"date": "2017-07-07", "close": 90.6091, "volume": 998.0}, {"date": "2017-07-10", "close": 84.0084, "volume": 4209.0}, {"date": "2017-07-11", "close": 81.0081, "volume": 1969.0}, {"date": "2017-07-12", "close": 77.7078, "volume": 2481.0}, {"date": "2017-07-13", "close": 79.808, "volume": 2744.0}, {"date": "2017-07-14", "close": 81.0081, "volume": 1465.0}, {"date": "2017-07-17", "close": 78.9079, "volume": 849.0}, {"date": "2017-07-18", "close": 72.6073, "volume": 3209.0}, {"date": "2017-07-19", "close": 75.0075, "volume": 1167.0}, {"date": "2017-07-20", "close": 74.1074, "volume": 491.0}, {"date": "2017-07-21", "close": 74.4074, "volume": 793.0}, {"date": "2017-07-24", "close": 73.5074, "volume": 1643.0}, {"date": "2017-07-25", "close": 87.0087, "volume": 4862.0}, {"date": "2017-07-26", "close": 84.0084, "volume": 2473.0}, {"date": "2017-07-27", "close": 87.3087, "volume": 879.0}, {"date": "2017-07-28", "close": 80.7081, "volume": 1862.0}, {"date": "2017-07-31", "close": 75.6076, "volume": 1193.0}, {"date": "2017-08-01", "close": 70.5071, "volume": 1439.0}, {"date": "2017-08-02", "close": 67.5068, "volume": 1449.0}, {"date": "2017-08-03", "close": 72.0072, "volume": 1568.0}, {"date": "2017-08-04", "close": 68.4068, "volume": 1414.0}, {"date": "2017-08-07", "close": 72.0072, "volume": 887.0}, {"date": "2017-08-08", "close": 72.0072, "volume": 617.0}, {"date": "2017-08-09", "close": 67.5068, "volume": 1017.0}, {"date": "2017-08-10", "close": 68.7069, "volume": 1031.0}, {"date": "2017-08-11", "close": 69.907, "volume": 745.0}, {"date": "2017-08-14", "close": 69.3069, "volume": 661.0}, {"date": "2017-08-15", "close": 62.7063, "volume": 2183.0}, {"date": "2017-08-16", "close": 65.1065, "volume": 559.0}, {"date": "2017-08-17", "close": 61.2061, "volume": 1205.0}, {"date": "2017-08-18", "close": 61.5062, "volume": 499.0}, {"date": "2017-08-21", "close": 60.6061, "volume": 703.0}, {"date": "2017-08-22", "close": 65.3855, "volume": 1893.0}, {"date": "2017-08-23", "close": 67.8068, "volume": 3494.0}, {"date": "2017-08-24", "close": 65.1065, "volume": 2120.0}, {"date": "2017-08-25", "close": 65.1065, "volume": 2772.0}, {"date": "2017-08-28", "close": 72.9073, "volume": 5846.0}, {"date": "2017-08-29", "close": 80.408, "volume": 6638.0}, {"date": "2017-08-30", "close": 75.0075, "volume": 3315.0}, {"date": "2017-08-31", "close": 75.6076, "volume": 1608.0}, {"date": "2017-09-01", "close": 79.508, "volume": 1323.0}, {"date": "2017-09-05", "close": 75.0075, "volume": 1830.0}, {"date": "2017-09-06", "close": 75.0075, "volume": 606.0}, {"date": "2017-09-07", "close": 73.2073, "volume": 1467.0}, {"date": "2017-09-08", "close": 72.6073, "volume": 421.0}, {"date": "2017-09-11", "close": 74.7075, "volume": 793.0}, {"date": "2017-09-12", "close": 76.5077, "volume": 1428.0}, {"date": "2017-09-13", "close": 78.0078, "volume": 1382.0}, {"date": "2017-09-14", "close": 78.9079, "volume": 1829.0}, {"date": "2017-09-15", "close": 72.9073, "volume": 2066.0}, {"date": "2017-09-18", "close": 69.607, "volume": 2260.0}, {"date": "2017-09-19", "close": 72.0072, "volume": 3742.0}, {"date": "2017-09-20", "close": 75.9076, "volume": 2397.0}, {"date": "2017-09-21", "close": 77.4107, "volume": 1127.0}, {"date": "2017-09-22", "close": 74.4074, "volume": 1573.0}, {"date": "2017-09-25", "close": 69.0069, "volume": 2655.0}, {"date": "2017-09-26", "close": 70.5071, "volume": 719.0}, {"date": "2017-09-27", "close": 69.3069, "volume": 1382.0}, {"date": "2017-09-28", "close": 69.61, "volume": 1037.0}, {"date": "2017-09-29", "close": 69.607, "volume": 502.0}, {"date": "2017-10-02", "close": 70.207, "volume": 664.0}, {"date": "2017-10-03", "close": 68.4068, "volume": 562.0}, {"date": "2017-10-04", "close": 68.7069, "volume": 1049.0}, {"date": "2017-10-05", "close": 69.607, "volume": 1161.0}, {"date": "2017-10-06", "close": 68.1068, "volume": 1416.0}, {"date": "2017-10-09", "close": 77.7078, "volume": 46546.0}, {"date": "2017-10-10", "close": 75.3075, "volume": 15007.0}, {"date": "2017-10-11", "close": 79.1089, "volume": 5613.0}, {"date": "2017-10-12", "close": 76.8077, "volume": 3942.0}, {"date": "2017-10-13", "close": 75.0075, "volume": 8325.0}, {"date": "2017-10-16", "close": 73.8074, "volume": 2971.0}, {"date": "2017-10-17", "close": 75.6076, "volume": 3629.0}, {"date": "2017-10-18", "close": 75.0075, "volume": 1814.0}, {"date": "2017-10-19", "close": 79.808, "volume": 6275.0}, {"date": "2017-10-20", "close": 79.808, "volume": 3028.0}, {"date": "2017-10-23", "close": 81.6082, "volume": 6611.0}, {"date": "2017-10-24", "close": 81.9082, "volume": 3486.0}, {"date": "2017-10-25", "close": 78.0078, "volume": 7197.0}, {"date": "2017-10-26", "close": 78.9079, "volume": 2833.0}, {"date": "2017-10-27", "close": 75.9076, "volume": 3370.0}, {"date": "2017-10-30", "close": 72.0072, "volume": 2861.0}, {"date": "2017-10-31", "close": 72.0072, "volume": 1408.0}, {"date": "2017-11-01", "close": 67.8068, "volume": 4361.0}, {"date": "2017-11-02", "close": 67.8068, "volume": 1620.0}, {"date": "2017-11-03", "close": 65.7066, "volume": 3524.0}, {"date": "2017-11-06", "close": 66.6067, "volume": 1336.0}, {"date": "2017-11-07", "close": 67.2067, "volume": 3441.0}, {"date": "2017-11-08", "close": 69.739, "volume": 2933.0}, {"date": "2017-11-09", "close": 67.8068, "volume": 1897.0}, {"date": "2017-11-10", "close": 69.0069, "volume": 1201.0}, {"date": "2017-11-13", "close": 66.0066, "volume": 2375.0}, {"date": "2017-11-14", "close": 64.8065, "volume": 3947.0}, {"date": "2017-11-15", "close": 61.8062, "volume": 3386.0}, {"date": "2017-11-16", "close": 64.8065, "volume": 5016.0}, {"date": "2017-11-17", "close": 64.5065, "volume": 2844.0}, {"date": "2017-11-20", "close": 61.8062, "volume": 3213.0}, {"date": "2017-11-21", "close": 61.5062, "volume": 2579.0}, {"date": "2017-11-22", "close": 62.4062, "volume": 2539.0}, {"date": "2017-11-24", "close": 61.8062, "volume": 2791.0}, {"date": "2017-11-27", "close": 59.4059, "volume": 3876.0}, {"date": "2017-11-28", "close": 58.2058, "volume": 5914.0}, {"date": "2017-11-29", "close": 57.9058, "volume": 4448.0}, {"date": "2017-11-30", "close": 54.3054, "volume": 4127.0}, {"date": "2017-12-01", "close": 54.0054, "volume": 3443.0}, {"date": "2017-12-04", "close": 53.4053, "volume": 3528.0}, {"date": "2017-12-05", "close": 55.5056, "volume": 5827.0}, {"date": "2017-12-06", "close": 54.3054, "volume": 5306.0}, {"date": "2017-12-07", "close": 53.7054, "volume": 3457.0}, {"date": "2017-12-08", "close": 52.2052, "volume": 3251.0}, {"date": "2017-12-11", "close": 49.805, "volume": 5371.0}, {"date": "2017-12-12", "close": 48.9049, "volume": 5642.0}, {"date": "2017-12-13", "close": 50.7051, "volume": 32585.0}, {"date": "2017-12-14", "close": 48.6049, "volume": 8414.0}, {"date": "2017-12-15", "close": 48.3048, "volume": 9644.0}, {"date": "2017-12-18", "close": 46.8047, "volume": 12192.0}, {"date": "2017-12-19", "close": 49.2049, "volume": 7195.0}, {"date": "2017-12-20", "close": 47.1047, "volume": 6599.0}, {"date": "2017-12-21", "close": 46.5047, "volume": 15325.0}, {"date": "2017-12-22", "close": 47.7048, "volume": 10123.0}, {"date": "2017-12-26", "close": 52.5053, "volume": 28955.0}, {"date": "2017-12-27", "close": 53.2553, "volume": 12327.0}, {"date": "2017-12-28", "close": 57.6058, "volume": 24315.0}, {"date": "2017-12-29", "close": 59.706, "volume": 18511.0}, {"date": "2018-01-02", "close": 60.006, "volume": 34669.0}, {"date": "2018-01-03", "close": 60.006, "volume": 8558.0}, {"date": "2018-01-04", "close": 59.4059, "volume": 10422.0}, {"date": "2018-01-05", "close": 60.9061, "volume": 8663.0}, {"date": "2018-01-08", "close": 58.5059, "volume": 8915.0}, {"date": "2018-01-09", "close": 59.556, "volume": 7847.0}, {"date": "2018-01-10", "close": 59.4059, "volume": 4273.0}, {"date": "2018-01-11", "close": 58.5059, "volume": 6669.0}, {"date": "2018-01-12", "close": 58.8059, "volume": 7387.0}, {"date": "2018-01-16", "close": 57.0057, "volume": 6589.0}, {"date": "2018-01-17", "close": 56.1056, "volume": 4158.0}, {"date": "2018-01-18", "close": 55.5056, "volume": 3328.0}, {"date": "2018-01-19", "close": 54.6055, "volume": 3184.0}, {"date": "2018-01-22", "close": 54.6055, "volume": 2829.0}, {"date": "2018-01-23", "close": 55.2055, "volume": 9358.0}, {"date": "2018-01-24", "close": 57.9058, "volume": 7977.0}, {"date": "2018-01-25", "close": 55.2055, "volume": 4396.0}, {"date": "2018-01-26", "close": 54.6055, "volume": 3432.0}, {"date": "2018-01-29", "close": 57.0057, "volume": 5050.0}, {"date": "2018-01-30", "close": 54.9055, "volume": 5556.0}, {"date": "2018-01-31", "close": 54.3054, "volume": 3968.0}, {"date": "2018-02-01", "close": 48.9049, "volume": 8286.0}, {"date": "2018-02-02", "close": 46.8047, "volume": 6114.0}, {"date": "2018-02-05", "close": 48.0048, "volume": 5161.0}, {"date": "2018-02-06", "close": 47.4047, "volume": 5542.0}, {"date": "2018-02-07", "close": 47.1047, "volume": 3851.0}, {"date": "2018-02-08", "close": 45.9046, "volume": 6317.0}, {"date": "2018-02-09", "close": 46.8047, "volume": 9740.0}, {"date": "2018-02-12", "close": 45.0045, "volume": 9686.0}, {"date": "2018-02-13", "close": 42.0042, "volume": 10620.0}, {"date": "2018-02-14", "close": 44.7045, "volume": 15104.0}, {"date": "2018-02-15", "close": 44.1044, "volume": 4672.0}, {"date": "2018-02-16", "close": 43.8044, "volume": 6463.0}, {"date": "2018-02-20", "close": 44.4014, "volume": 6699.0}, {"date": "2018-02-21", "close": 47.7048, "volume": 10112.0}, {"date": "2018-02-22", "close": 45.3045, "volume": 4956.0}, {"date": "2018-02-23", "close": 45.6046, "volume": 3194.0}, {"date": "2018-02-26", "close": 47.9058, "volume": 6923.0}, {"date": "2018-02-27", "close": 46.2046, "volume": 9476.0}, {"date": "2018-02-28", "close": 47.4047, "volume": 6896.0}, {"date": "2018-03-01", "close": 47.4047, "volume": 8961.0}, {"date": "2018-03-02", "close": 48.3048, "volume": 6604.0}, {"date": "2018-03-05", "close": 47.1047, "volume": 6069.0}, {"date": "2018-03-06", "close": 44.4044, "volume": 6887.0}, {"date": "2018-03-07", "close": 46.8047, "volume": 8938.0}, {"date": "2018-03-08", "close": 50.105, "volume": 12308.0}, {"date": "2018-03-09", "close": 52.5053, "volume": 15925.0}, {"date": "2018-03-12", "close": 52.2052, "volume": 11474.0}, {"date": "2018-03-13", "close": 54.0054, "volume": 25290.0}, {"date": "2018-03-14", "close": 51.6052, "volume": 10698.0}, {"date": "2018-03-15", "close": 51.3051, "volume": 4939.0}, {"date": "2018-03-16", "close": 48.9049, "volume": 8910.0}, {"date": "2018-03-19", "close": 49.2049, "volume": 6013.0}, {"date": "2018-03-20", "close": 47.4047, "volume": 6041.0}, {"date": "2018-03-21", "close": 46.8047, "volume": 6020.0}, {"date": "2018-03-22", "close": 45.6046, "volume": 8869.0}, {"date": "2018-03-23", "close": 45.9046, "volume": 10082.0}, {"date": "2018-03-26", "close": 46.2046, "volume": 6457.0}, {"date": "2018-03-27", "close": 37.9538, "volume": 36598.0}, {"date": "2018-03-28", "close": 33.0033, "volume": 23763.0}, {"date": "2018-03-29", "close": 34.8035, "volume": 8206.0}, {"date": "2018-04-02", "close": 35.7036, "volume": 8892.0}, {"date": "2018-04-03", "close": 32.1032, "volume": 8383.0}, {"date": "2018-04-04", "close": 31.2031, "volume": 7030.0}, {"date": "2018-04-05", "close": 28.5029, "volume": 12831.0}, {"date": "2018-04-06", "close": 27.8578, "volume": 12511.0}, {"date": "2018-04-09", "close": 26.5137, "volume": 12398.0}, {"date": "2018-04-10", "close": 27.9028, "volume": 34093.0}, {"date": "2018-04-11", "close": 26.7267, "volume": 23673.0}, {"date": "2018-04-12", "close": 25.3585, "volume": 34818.0}, {"date": "2018-04-13", "close": 25.8026, "volume": 11689.0}, {"date": "2018-04-16", "close": 25.0825, "volume": 12119.0}, {"date": "2018-04-17", "close": 23.4023, "volume": 17691.0}, {"date": "2018-04-18", "close": 23.2763, "volume": 12101.0}, {"date": "2018-04-19", "close": 22.7183, "volume": 10909.0}, {"date": "2018-04-20", "close": 21.2421, "volume": 14317.0}, {"date": "2018-04-23", "close": 20.9991, "volume": 13030.0}, {"date": "2018-04-24", "close": 21.5992, "volume": 11674.0}, {"date": "2018-04-25", "close": 21.0021, "volume": 11768.0}, {"date": "2018-04-26", "close": 21.4521, "volume": 11033.0}, {"date": "2018-04-27", "close": 24.3054, "volume": 20617.0}, {"date": "2018-04-30", "close": 21.7552, "volume": 27537.0}, {"date": "2018-05-01", "close": 21.0951, "volume": 13228.0}, {"date": "2018-05-02", "close": 20.5851, "volume": 9364.0}, {"date": "2018-05-03", "close": 18.5599, "volume": 21182.0}, {"date": "2018-05-04", "close": 18.9019, "volume": 49690.0}, {"date": "2018-05-07", "close": 18.0468, "volume": 16855.0}, {"date": "2018-05-08", "close": 18.3048, "volume": 12415.0}, {"date": "2018-05-09", "close": 17.9898, "volume": 15898.0}, {"date": "2018-05-10", "close": 17.1017, "volume": 15839.0}, {"date": "2018-05-11", "close": 15.9316, "volume": 49231.0}, {"date": "2018-05-14", "close": 15.6076, "volume": 58141.0}, {"date": "2018-05-15", "close": 16.0096, "volume": 31039.0}, {"date": "2018-05-16", "close": 17.2697, "volume": 98090.0}, {"date": "2018-05-17", "close": 15.1515, "volume": 55723.0}, {"date": "2018-05-18", "close": 15.3045, "volume": 39816.0}, {"date": "2018-05-21", "close": 13.3513, "volume": 27250.0}, {"date": "2018-05-22", "close": 15.2565, "volume": 55100.0}, {"date": "2018-05-23", "close": 16.5977, "volume": 138546.0}, {"date": "2018-05-24", "close": 15.3075, "volume": 27778.0}, {"date": "2018-05-25", "close": 15.0735, "volume": 19899.0}, {"date": "2018-05-29", "close": 15.2985, "volume": 19708.0}, {"date": "2018-05-30", "close": 16.3396, "volume": 41086.0}, {"date": "2018-05-31", "close": 18.3048, "volume": 57186.0}, {"date": "2018-06-01", "close": 17.6118, "volume": 47610.0}, {"date": "2018-06-04", "close": 16.7597, "volume": 21609.0}, {"date": "2018-06-05", "close": 17.7018, "volume": 37316.0}, {"date": "2018-06-06", "close": 20.6121, "volume": 84172.0}, {"date": "2018-06-07", "close": 20.405, "volume": 71439.0}, {"date": "2018-06-08", "close": 19.748, "volume": 29436.0}, {"date": "2018-06-11", "close": 16.8017, "volume": 32388.0}, {"date": "2018-06-12", "close": 16.8017, "volume": 30518.0}, {"date": "2018-06-13", "close": 15.0855, "volume": 36994.0}, {"date": "2018-06-14", "close": 15.8716, "volume": 13415.0}, {"date": "2018-06-15", "close": 15.5416, "volume": 7099.0}, {"date": "2018-06-18", "close": 16.1956, "volume": 36225.0}, {"date": "2018-06-19", "close": 18.7519, "volume": 59456.0}, {"date": "2018-06-20", "close": 18.7189, "volume": 21148.0}, {"date": "2018-06-21", "close": 17.5188, "volume": 14088.0}, {"date": "2018-06-22", "close": 17.6268, "volume": 13046.0}, {"date": "2018-06-25", "close": 16.0486, "volume": 39126.0}, {"date": "2018-06-26", "close": 15.6616, "volume": 17904.0}, {"date": "2018-06-27", "close": 13.6544, "volume": 53616.0}, {"date": "2018-06-28", "close": 13.8614, "volume": 23244.0}, {"date": "2018-06-29", "close": 13.3513, "volume": 25870.0}, {"date": "2018-07-02", "close": 12.3012, "volume": 34125.0}, {"date": "2018-07-03", "close": 12.5113, "volume": 19816.0}, {"date": "2018-07-05", "close": 12.9613, "volume": 12831.0}, {"date": "2018-07-06", "close": 12.4302, "volume": 21133.0}, {"date": "2018-07-09", "close": 13.9154, "volume": 44804.0}, {"date": "2018-07-10", "close": 13.8794, "volume": 18400.0}, {"date": "2018-07-11", "close": 13.1113, "volume": 28997.0}, {"date": "2018-07-12", "close": 13.6214, "volume": 52376.0}, {"date": "2018-07-13", "close": 15.2925, "volume": 154013.0}, {"date": "2018-07-16", "close": 13.6514, "volume": 100926.0}, {"date": "2018-07-17", "close": 11.0591, "volume": 94250.0}, {"date": "2018-07-18", "close": 10.9841, "volume": 23723.0}, {"date": "2018-07-19", "close": 10.8041, "volume": 47437.0}, {"date": "2018-07-20", "close": 12.0012, "volume": 41702.0}, {"date": "2018-07-23", "close": 11.8512, "volume": 17309.0}, {"date": "2018-07-24", "close": 11.1011, "volume": 15909.0}, {"date": "2018-07-25", "close": 11.1191, "volume": 12120.0}, {"date": "2018-07-26", "close": 11.4641, "volume": 8776.0}, {"date": "2018-07-27", "close": 11.1311, "volume": 13435.0}, {"date": "2018-07-30", "close": 11.1011, "volume": 13185.0}, {"date": "2018-07-31", "close": 9.994, "volume": 74291.0}, {"date": "2018-08-01", "close": 9.601, "volume": 15828.0}, {"date": "2018-08-02", "close": 10.126, "volume": 15060.0}, {"date": "2018-08-03", "close": 10.057, "volume": 11832.0}, {"date": "2018-08-06", "close": 9.607, "volume": 13940.0}, {"date": "2018-08-07", "close": 10.033, "volume": 12238.0}, {"date": "2018-08-08", "close": 10.111, "volume": 12021.0}, {"date": "2018-08-09", "close": 9.688, "volume": 5293.0}, {"date": "2018-08-10", "close": 9.3009, "volume": 5651.0}, {"date": "2018-08-13", "close": 9.874, "volume": 6675.0}, {"date": "2018-08-14", "close": 10.8011, "volume": 61017.0}, {"date": "2018-08-15", "close": 10.351, "volume": 18663.0}, {"date": "2018-08-16", "close": 10.201, "volume": 8757.0}, {"date": "2018-08-17", "close": 9.901, "volume": 9386.0}, {"date": "2018-08-20", "close": 9.3039, "volume": 18914.0}, {"date": "2018-08-21", "close": 9.1809, "volume": 7259.0}, {"date": "2018-08-22", "close": 9.0099, "volume": 16876.0}, {"date": "2018-08-23", "close": 9.568, "volume": 17220.0}, {"date": "2018-08-24", "close": 9.3009, "volume": 25989.0}, {"date": "2018-08-27", "close": 9.532, "volume": 14153.0}, {"date": "2018-08-28", "close": 9.1989, "volume": 9444.0}, {"date": "2018-08-29", "close": 9.3009, "volume": 24207.0}, {"date": "2018-08-30", "close": 9.3189, "volume": 16247.0}, {"date": "2018-08-31", "close": 9.601, "volume": 46533.0}, {"date": "2018-09-04", "close": 9.592, "volume": 19536.0}, {"date": "2018-09-05", "close": 9.2949, "volume": 12678.0}, {"date": "2018-09-06", "close": 9.4989, "volume": 5403.0}, {"date": "2018-09-07", "close": 8.8509, "volume": 12747.0}, {"date": "2018-09-10", "close": 8.7009, "volume": 13214.0}, {"date": "2018-09-11", "close": 8.7609, "volume": 16233.0}, {"date": "2018-09-12", "close": 8.6439, "volume": 3572.0}, {"date": "2018-09-13", "close": 7.8008, "volume": 31576.0}, {"date": "2018-09-14", "close": 5.45, "volume": 272894.0}, {"date": "2018-09-17", "close": 4.89, "volume": 153966.0}, {"date": "2018-09-18", "close": 4.27, "volume": 99620.0}, {"date": "2018-09-19", "close": 16.46, "volume": 2202931.0}, {"date": "2018-09-20", "close": 26.23, "volume": 2411718.0}, {"date": "2018-09-21", "close": 26.19, "volume": 879412.0}, {"date": "2018-09-24", "close": 13.9, "volume": 953003.0}, {"date": "2018-09-25", "close": 13.09, "volume": 181370.0}, {"date": "2018-09-26", "close": 12.13, "volume": 192732.0}, {"date": "2018-09-27", "close": 8.78, "volume": 533344.0}, {"date": "2018-09-28", "close": 4.4, "volume": 3390170.0}, {"date": "2018-10-01", "close": 4.98, "volume": 2818255.0}, {"date": "2018-10-02", "close": 4.61, "volume": 916105.0}, {"date": "2018-10-03", "close": 4.75, "volume": 473057.0}, {"date": "2018-10-04", "close": 4.7, "volume": 419412.0}, {"date": "2018-10-05", "close": 7.24, "volume": 10951770.0}, {"date": "2018-10-08", "close": 4.94, "volume": 10914030.0}, {"date": "2018-10-09", "close": 4.63, "volume": 2327083.0}, {"date": "2018-10-10", "close": 4.59, "volume": 1422914.0}, {"date": "2018-10-11", "close": 4.17, "volume": 1338635.0}, {"date": "2018-10-12", "close": 4.16, "volume": 1090497.0}, {"date": "2018-10-15", "close": 3.85, "volume": 1457334.0}, {"date": "2018-10-16", "close": 4.65, "volume": 4947344.0}, {"date": "2018-10-17", "close": 4.47, "volume": 1240100.0}, {"date": "2018-10-18", "close": 4.15, "volume": 828483.0}, {"date": "2018-10-19", "close": 4.31, "volume": 712959.0}, {"date": "2018-10-22", "close": 4.11, "volume": 496373.0}, {"date": "2018-10-23", "close": 4.24, "volume": 696209.0}, {"date": "2018-10-24", "close": 3.91, "volume": 406010.0}, {"date": "2018-10-25", "close": 4.14, "volume": 1309640.0}, {"date": "2018-10-26", "close": 4.08, "volume": 823620.0}, {"date": "2018-10-29", "close": 4.04, "volume": 409344.0}, {"date": "2018-10-30", "close": 3.97, "volume": 169654.0}, {"date": "2018-10-31", "close": 3.81, "volume": 584379.0}, {"date": "2018-11-01", "close": 4.0, "volume": 450223.0}, {"date": "2018-11-02", "close": 4.0, "volume": 512800.0}, {"date": "2018-11-05", "close": 3.99, "volume": 445181.0}, {"date": "2018-11-06", "close": 3.97, "volume": 205620.0}, {"date": "2018-11-07", "close": 4.02, "volume": 256191.0}, {"date": "2018-11-08", "close": 3.91, "volume": 209265.0}, {"date": "2018-11-09", "close": 3.71, "volume": 643858.0}, {"date": "2018-11-12", "close": 3.52, "volume": 553627.0}, {"date": "2018-11-13", "close": 3.4, "volume": 271645.0}, {"date": "2018-11-14", "close": 3.28, "volume": 616647.0}, {"date": "2018-11-15", "close": 3.28, "volume": 144635.0}, {"date": "2018-11-16", "close": 3.2, "volume": 167465.0}, {"date": "2018-11-19", "close": 3.15, "volume": 142992.0}, {"date": "2018-11-20", "close": 3.04, "volume": 277731.0}, {"date": "2018-11-21", "close": 3.34, "volume": 3900325.0}, {"date": "2018-11-23", "close": 3.21, "volume": 255752.0}, {"date": "2018-11-26", "close": 3.41, "volume": 449560.0}, {"date": "2018-11-27", "close": 3.27, "volume": 238535.0}, {"date": "2018-11-28", "close": 3.31, "volume": 450194.0}, {"date": "2018-11-29", "close": 3.4, "volume": 129317.0}, {"date": "2018-11-30", "close": 3.59, "volume": 1062776.0}, {"date": "2018-12-03", "close": 3.49, "volume": 520713.0}, {"date": "2018-12-04", "close": 3.25, "volume": 339808.0}, {"date": "2018-12-06", "close": 3.2, "volume": 228760.0}, {"date": "2018-12-07", "close": 3.19, "volume": 133491.0}, {"date": "2018-12-10", "close": 3.08, "volume": 243563.0}, {"date": "2018-12-11", "close": 3.05, "volume": 197101.0}, {"date": "2018-12-12", "close": 3.05, "volume": 171235.0}, {"date": "2018-12-13", "close": 2.41, "volume": 1528559.0}, {"date": "2018-12-14", "close": 2.15, "volume": 605777.0}, {"date": "2018-12-17", "close": 2.195, "volume": 407783.0}, {"date": "2018-12-18", "close": 2.16, "volume": 803044.0}, {"date": "2018-12-19", "close": 2.08, "volume": 277864.0}, {"date": "2018-12-20", "close": 1.94, "volume": 336716.0}, {"date": "2018-12-21", "close": 1.86, "volume": 427567.0}, {"date": "2018-12-24", "close": 1.72, "volume": 171927.0}, {"date": "2018-12-26", "close": 1.9, "volume": 255920.0}, {"date": "2018-12-27", "close": 1.81, "volume": 145902.0}, {"date": "2018-12-28", "close": 1.84, "volume": 280444.0}, {"date": "2018-12-31", "close": 2.06, "volume": 298920.0}, {"date": "2019-01-02", "close": 2.6, "volume": 777959.0}, {"date": "2019-01-03", "close": 2.54, "volume": 406597.0}, {"date": "2019-01-04", "close": 2.62, "volume": 302524.0}, {"date": "2019-01-07", "close": 2.85, "volume": 417129.0}, {"date": "2019-01-08", "close": 2.8, "volume": 247235.0}, {"date": "2019-01-09", "close": 2.76, "volume": 141709.0}, {"date": "2019-01-10", "close": 2.8, "volume": 126060.0}, {"date": "2019-01-11", "close": 2.68, "volume": 130773.0}, {"date": "2019-01-14", "close": 2.66, "volume": 116125.0}, {"date": "2019-01-15", "close": 2.74, "volume": 492897.0}, {"date": "2019-01-16", "close": 3.15, "volume": 2458075.0}, {"date": "2019-01-17", "close": 3.1, "volume": 406548.0}, {"date": "2019-01-18", "close": 2.91, "volume": 260445.0}, {"date": "2019-01-22", "close": 3.37, "volume": 2693485.0}, {"date": "2019-01-23", "close": 3.33, "volume": 2077223.0}, {"date": "2019-01-24", "close": 3.42, "volume": 1415346.0}, {"date": "2019-01-25", "close": 3.41, "volume": 695785.0}, {"date": "2019-01-28", "close": 3.2, "volume": 737279.0}, {"date": "2019-01-29", "close": 3.05, "volume": 880567.0}, {"date": "2019-01-30", "close": 3.32, "volume": 502352.0}, {"date": "2019-01-31", "close": 3.19, "volume": 264236.0}, {"date": "2019-02-01", "close": 3.33, "volume": 413991.0}, {"date": "2019-02-04", "close": 3.34, "volume": 173002.0}, {"date": "2019-02-05", "close": 3.23, "volume": 175089.0}, {"date": "2019-02-06", "close": 3.31, "volume": 212231.0}, {"date": "2019-02-07", "close": 3.2, "volume": 154984.0}, {"date": "2019-02-08", "close": 3.14, "volume": 178825.0}, {"date": "2019-02-11", "close": 2.98, "volume": 353142.0}, {"date": "2019-02-12", "close": 3.03, "volume": 143900.0}, {"date": "2019-02-13", "close": 3.05, "volume": 106186.0}, {"date": "2019-02-14", "close": 2.99, "volume": 148722.0}, {"date": "2019-02-15", "close": 2.99, "volume": 162728.0}, {"date": "2019-02-19", "close": 2.97, "volume": 189743.0}, {"date": "2019-02-20", "close": 2.86, "volume": 135448.0}, {"date": "2019-02-21", "close": 2.79, "volume": 221194.0}, {"date": "2019-02-22", "close": 2.81, "volume": 140765.0}, {"date": "2019-02-25", "close": 2.77, "volume": 93623.0}, {"date": "2019-02-26", "close": 2.81, "volume": 107023.0}, {"date": "2019-02-27", "close": 2.83, "volume": 109144.0}, {"date": "2019-02-28", "close": 2.69, "volume": 186509.0}, {"date": "2019-03-01", "close": 2.71, "volume": 129504.0}, {"date": "2019-03-04", "close": 2.66, "volume": 88727.0}, {"date": "2019-03-05", "close": 2.69, "volume": 71810.0}, {"date": "2019-03-06", "close": 3.02, "volume": 1078603.0}, {"date": "2019-03-07", "close": 4.54, "volume": 31270990.0}, {"date": "2019-03-08", "close": 2.88, "volume": 7247722.0}, {"date": "2019-03-11", "close": 2.78, "volume": 964060.0}, {"date": "2019-03-12", "close": 2.76, "volume": 1038211.0}, {"date": "2019-03-13", "close": 2.85, "volume": 2868589.0}, {"date": "2019-03-14", "close": 2.75, "volume": 930422.0}, {"date": "2019-03-15", "close": 2.7, "volume": 671958.0}, {"date": "2019-03-18", "close": 2.89, "volume": 764295.0}, {"date": "2019-03-19", "close": 3.32, "volume": 20662100.0}, {"date": "2019-03-20", "close": 3.03, "volume": 2770389.0}, {"date": "2019-03-21", "close": 3.0, "volume": 1175353.0}, {"date": "2019-03-22", "close": 2.84, "volume": 1270474.0}, {"date": "2019-03-25", "close": 2.91, "volume": 566256.0}, {"date": "2019-03-26", "close": 2.95, "volume": 874257.0}, {"date": "2019-03-27", "close": 2.99, "volume": 575131.0}, {"date": "2019-03-28", "close": 3.03, "volume": 590931.0}, {"date": "2019-03-29", "close": 2.9, "volume": 659070.0}, {"date": "2019-04-01", "close": 3.25, "volume": 1661087.0}, {"date": "2019-04-02", "close": 3.0, "volume": 1127822.0}, {"date": "2019-04-03", "close": 3.08, "volume": 829870.0}, {"date": "2019-04-04", "close": 3.17, "volume": 784391.0}, {"date": "2019-04-05", "close": 3.09, "volume": 614087.0}, {"date": "2019-04-08", "close": 3.22, "volume": 766969.0}, {"date": "2019-04-09", "close": 3.17, "volume": 666639.0}, {"date": "2019-04-10", "close": 3.3, "volume": 1237701.0}, {"date": "2019-04-11", "close": 3.4, "volume": 1713231.0}, {"date": "2019-04-12", "close": 3.18, "volume": 1489666.0}, {"date": "2019-04-15", "close": 3.0, "volume": 762891.0}, {"date": "2019-04-16", "close": 2.96, "volume": 565710.0}, {"date": "2019-04-17", "close": 2.82, "volume": 822209.0}, {"date": "2019-04-18", "close": 2.74, "volume": 659700.0}, {"date": "2019-04-22", "close": 2.71, "volume": 477727.0}, {"date": "2019-04-23", "close": 2.68, "volume": 481460.0}, {"date": "2019-04-24", "close": 2.71, "volume": 289412.0}, {"date": "2019-04-25", "close": 2.73, "volume": 235601.0}, {"date": "2019-04-26", "close": 2.81, "volume": 269441.0}, {"date": "2019-04-29", "close": 2.96, "volume": 671925.0}, {"date": "2019-04-30", "close": 2.86, "volume": 363252.0}, {"date": "2019-05-01", "close": 2.88, "volume": 223875.0}, {"date": "2019-05-02", "close": 2.89, "volume": 254093.0}, {"date": "2019-05-03", "close": 2.94, "volume": 330932.0}, {"date": "2019-05-06", "close": 3.04, "volume": 338897.0}, {"date": "2019-05-07", "close": 2.94, "volume": 164852.0}, {"date": "2019-05-08", "close": 2.99, "volume": 531469.0}, {"date": "2019-05-09", "close": 2.86, "volume": 340073.0}, {"date": "2019-05-10", "close": 2.77, "volume": 377183.0}, {"date": "2019-05-13", "close": 2.57, "volume": 510972.0}, {"date": "2019-05-14", "close": 2.63, "volume": 201864.0}, {"date": "2019-05-15", "close": 2.64, "volume": 255083.0}, {"date": "2019-05-16", "close": 2.61, "volume": 204851.0}, {"date": "2019-05-17", "close": 2.45, "volume": 228678.0}, {"date": "2019-05-20", "close": 2.45, "volume": 244959.0}, {"date": "2019-05-21", "close": 2.54, "volume": 147299.0}, {"date": "2019-05-22", "close": 2.44, "volume": 202832.0}, {"date": "2019-05-23", "close": 2.43, "volume": 144270.0}, {"date": "2019-05-24", "close": 2.51, "volume": 143868.0}, {"date": "2019-05-28", "close": 2.56, "volume": 200157.0}, {"date": "2019-05-29", "close": 2.49, "volume": 133677.0}, {"date": "2019-05-30", "close": 2.43, "volume": 124482.0}, {"date": "2019-05-31", "close": 2.43, "volume": 152193.0}, {"date": "2019-06-03", "close": 2.48, "volume": 115921.0}, {"date": "2019-06-04", "close": 2.445, "volume": 128479.0}, {"date": "2019-06-05", "close": 2.44, "volume": 361910.0}, {"date": "2019-06-06", "close": 2.32, "volume": 186287.0}, {"date": "2019-06-07", "close": 2.36, "volume": 247490.0}, {"date": "2019-06-10", "close": 2.34, "volume": 219172.0}, {"date": "2019-06-11", "close": 2.35, "volume": 83084.0}, {"date": "2019-06-12", "close": 2.35, "volume": 110258.0}, {"date": "2019-06-13", "close": 2.48, "volume": 199225.0}, {"date": "2019-06-14", "close": 2.58, "volume": 378432.0}, {"date": "2019-06-17", "close": 2.46, "volume": 236199.0}, {"date": "2019-06-18", "close": 2.36, "volume": 327064.0}, {"date": "2019-06-19", "close": 2.33, "volume": 160260.0}, {"date": "2019-06-20", "close": 2.31, "volume": 127978.0}, {"date": "2019-06-21", "close": 2.3, "volume": 111791.0}, {"date": "2019-06-24", "close": 2.2, "volume": 140313.0}, {"date": "2019-06-25", "close": 2.19, "volume": 194980.0}, {"date": "2019-06-26", "close": 2.23, "volume": 107420.0}, {"date": "2019-06-27", "close": 2.31, "volume": 218358.0}, {"date": "2019-06-28", "close": 2.38, "volume": 116437.0}, {"date": "2019-07-01", "close": 2.38, "volume": 146672.0}, {"date": "2019-07-02", "close": 2.36, "volume": 101165.0}, {"date": "2019-07-03", "close": 2.38, "volume": 70942.0}, {"date": "2019-07-05", "close": 2.42, "volume": 72725.0}, {"date": "2019-07-08", "close": 2.5, "volume": 159597.0}, {"date": "2019-07-09", "close": 2.66, "volume": 5558199.0}, {"date": "2019-07-10", "close": 2.45, "volume": 592996.0}, {"date": "2019-07-11", "close": 2.4, "volume": 323090.0}, {"date": "2019-07-12", "close": 2.45, "volume": 269405.0}, {"date": "2019-07-15", "close": 2.47, "volume": 116040.0}, {"date": "2019-07-16", "close": 2.49, "volume": 162846.0}, {"date": "2019-07-17", "close": 2.45, "volume": 73921.0}, {"date": "2019-07-18", "close": 2.33, "volume": 168743.0}, {"date": "2019-07-19", "close": 2.35, "volume": 1198200.0}, {"date": "2019-07-22", "close": 2.34, "volume": 472085.0}, {"date": "2019-07-23", "close": 2.31, "volume": 298770.0}, {"date": "2019-07-24", "close": 2.33, "volume": 262559.0}, {"date": "2019-07-25", "close": 2.33, "volume": 309521.0}, {"date": "2019-07-26", "close": 2.41, "volume": 247982.0}, {"date": "2019-07-29", "close": 2.35, "volume": 114058.0}, {"date": "2019-07-30", "close": 2.39, "volume": 114460.0}, {"date": "2019-07-31", "close": 2.4, "volume": 136469.0}, {"date": "2019-08-01", "close": 2.38, "volume": 131150.0}, {"date": "2019-08-02", "close": 2.29, "volume": 234363.0}, {"date": "2019-08-05", "close": 2.23, "volume": 182100.0}, {"date": "2019-08-06", "close": 2.2202, "volume": 115902.0}, {"date": "2019-08-07", "close": 2.26, "volume": 173435.0}, {"date": "2019-08-08", "close": 2.26, "volume": 67383.0}, {"date": "2019-08-09", "close": 2.21, "volume": 154095.0}, {"date": "2019-08-12", "close": 2.17, "volume": 129535.0}, {"date": "2019-08-13", "close": 2.12, "volume": 161592.0}, {"date": "2019-08-14", "close": 2.03, "volume": 152198.0}, {"date": "2019-08-15", "close": 2.06, "volume": 151337.0}, {"date": "2019-08-16", "close": 2.03, "volume": 136563.0}, {"date": "2019-08-19", "close": 2.19, "volume": 237276.0}, {"date": "2019-08-20", "close": 2.13, "volume": 62296.0}, {"date": "2019-08-21", "close": 2.12, "volume": 250656.0}, {"date": "2019-08-22", "close": 2.13, "volume": 47416.0}, {"date": "2019-08-23", "close": 2.08, "volume": 72565.0}, {"date": "2019-08-26", "close": 2.02, "volume": 55965.0}, {"date": "2019-08-27", "close": 1.96, "volume": 202630.0}, {"date": "2019-08-28", "close": 1.98, "volume": 71410.0}, {"date": "2019-08-29", "close": 2.06, "volume": 72990.0}, {"date": "2019-08-30", "close": 2.11, "volume": 83884.0}, {"date": "2019-09-03", "close": 2.1, "volume": 74553.0}, {"date": "2019-09-04", "close": 2.1, "volume": 65590.0}, {"date": "2019-09-05", "close": 2.06, "volume": 161458.0}, {"date": "2019-09-06", "close": 2.02, "volume": 152881.0}, {"date": "2019-09-09", "close": 2.13, "volume": 149702.0}, {"date": "2019-09-10", "close": 2.2, "volume": 218324.0}, {"date": "2019-09-11", "close": 2.2, "volume": 198433.0}, {"date": "2019-09-12", "close": 2.15, "volume": 67997.0}, {"date": "2019-09-13", "close": 2.25, "volume": 77828.0}, {"date": "2019-09-16", "close": 2.22, "volume": 234103.0}, {"date": "2019-09-17", "close": 2.17, "volume": 106261.0}, {"date": "2019-09-18", "close": 2.1, "volume": 97880.0}, {"date": "2019-09-19", "close": 2.04, "volume": 106342.0}, {"date": "2019-09-20", "close": 2.11, "volume": 120503.0}, {"date": "2019-09-23", "close": 2.09, "volume": 73030.0}, {"date": "2019-09-24", "close": 2.03, "volume": 113778.0}, {"date": "2019-09-25", "close": 2.01, "volume": 87780.0}, {"date": "2019-09-26", "close": 2.0, "volume": 238219.0}, {"date": "2019-09-27", "close": 1.95, "volume": 165536.0}, {"date": "2019-09-30", "close": 1.95, "volume": 119433.0}, {"date": "2019-10-01", "close": 1.9, "volume": 166878.0}, {"date": "2019-10-02", "close": 1.89, "volume": 68045.0}, {"date": "2019-10-03", "close": 1.88, "volume": 67107.0}, {"date": "2019-10-04", "close": 1.9, "volume": 132509.0}, {"date": "2019-10-07", "close": 1.9, "volume": 52633.0}, {"date": "2019-10-08", "close": 1.93, "volume": 232181.0}, {"date": "2019-10-09", "close": 1.92, "volume": 40701.0}, {"date": "2019-10-10", "close": 1.9, "volume": 53821.0}, {"date": "2019-10-11", "close": 1.9596, "volume": 46005.0}, {"date": "2019-10-14", "close": 1.97, "volume": 27255.0}, {"date": "2019-10-15", "close": 2.05, "volume": 95502.0}, {"date": "2019-10-16", "close": 2.03, "volume": 123752.0}, {"date": "2019-10-17", "close": 1.99, "volume": 54315.0}, {"date": "2019-10-18", "close": 2.02, "volume": 36768.0}, {"date": "2019-10-21", "close": 1.98, "volume": 46119.0}, {"date": "2019-10-22", "close": 2.01, "volume": 48536.0}, {"date": "2019-10-23", "close": 2.02, "volume": 49969.0}, {"date": "2019-10-24", "close": 2.0, "volume": 20680.0}, {"date": "2019-10-25", "close": 1.98, "volume": 53080.0}, {"date": "2019-10-28", "close": 2.02, "volume": 24871.0}, {"date": "2019-10-29", "close": 1.98, "volume": 24233.0}, {"date": "2019-10-30", "close": 1.95, "volume": 47673.0}, {"date": "2019-10-31", "close": 1.91, "volume": 89828.0}, {"date": "2019-11-01", "close": 1.95, "volume": 50100.0}, {"date": "2019-11-04", "close": 1.93, "volume": 45980.0}, {"date": "2019-11-05", "close": 1.92, "volume": 57085.0}, {"date": "2019-11-06", "close": 1.8699, "volume": 91231.0}, {"date": "2019-11-07", "close": 1.8565, "volume": 66011.0}, {"date": "2019-11-08", "close": 1.84, "volume": 73777.0}, {"date": "2019-11-11", "close": 1.78, "volume": 121114.0}, {"date": "2019-11-12", "close": 1.75, "volume": 77380.0}, {"date": "2019-11-13", "close": 1.76, "volume": 132591.0}, {"date": "2019-11-14", "close": 1.61, "volume": 573769.0}, {"date": "2019-11-15", "close": 1.61, "volume": 181282.0}, {"date": "2019-11-18", "close": 1.56, "volume": 192017.0}, {"date": "2019-11-19", "close": 1.53, "volume": 167963.0}, {"date": "2019-11-20", "close": 1.55, "volume": 149377.0}, {"date": "2019-11-21", "close": 1.67, "volume": 301284.0}, {"date": "2019-11-22", "close": 1.62, "volume": 83349.0}, {"date": "2019-11-25", "close": 1.65, "volume": 98189.0}, {"date": "2019-11-26", "close": 1.65, "volume": 111020.0}, {"date": "2019-11-27", "close": 1.66, "volume": 80808.0}, {"date": "2019-11-29", "close": 1.82, "volume": 95166.0}, {"date": "2019-12-02", "close": 1.94, "volume": 189353.0}, {"date": "2019-12-03", "close": 2.15, "volume": 296823.0}, {"date": "2019-12-04", "close": 2.14, "volume": 171436.0}, {"date": "2019-12-05", "close": 1.83, "volume": 746267.0}, {"date": "2019-12-06", "close": 1.88, "volume": 115299.0}, {"date": "2019-12-09", "close": 1.84, "volume": 138698.0}, {"date": "2019-12-10", "close": 1.83, "volume": 64142.0}, {"date": "2019-12-11", "close": 1.8498, "volume": 109172.0}, {"date": "2019-12-12", "close": 1.79, "volume": 112909.0}, {"date": "2019-12-13", "close": 1.72, "volume": 141597.0}, {"date": "2019-12-16", "close": 1.74, "volume": 75554.0}, {"date": "2019-12-17", "close": 1.74, "volume": 80677.0}, {"date": "2019-12-18", "close": 1.71, "volume": 40686.0}, {"date": "2019-12-19", "close": 1.78, "volume": 119772.0}, {"date": "2019-12-20", "close": 1.76, "volume": 101502.0}, {"date": "2019-12-23", "close": 1.77, "volume": 129933.0}, {"date": "2019-12-24", "close": 1.77, "volume": 70289.0}, {"date": "2019-12-26", "close": 1.79, "volume": 66780.0}, {"date": "2019-12-27", "close": 1.8, "volume": 263278.0}, {"date": "2019-12-30", "close": 1.8, "volume": 160783.0}, {"date": "2019-12-31", "close": 1.89, "volume": 343605.0}, {"date": "2020-01-02", "close": 1.9213, "volume": 124057.0}, {"date": "2020-01-03", "close": 1.92, "volume": 136759.0}, {"date": "2020-01-06", "close": 1.95, "volume": 55923.0}, {"date": "2020-01-07", "close": 1.95, "volume": 60151.0}, {"date": "2020-01-08", "close": 1.88, "volume": 52223.0}, {"date": "2020-01-09", "close": 1.87, "volume": 56128.0}, {"date": "2020-01-10", "close": 1.85, "volume": 72655.0}, {"date": "2020-01-13", "close": 1.78, "volume": 71030.0}, {"date": "2020-01-14", "close": 1.77, "volume": 52213.0}, {"date": "2020-01-15", "close": 1.8, "volume": 43218.0}, {"date": "2020-01-16", "close": 1.8234, "volume": 78672.0}, {"date": "2020-01-17", "close": 1.84, "volume": 57575.0}, {"date": "2020-01-21", "close": 2.02, "volume": 1522560.0}, {"date": "2020-01-22", "close": 2.025, "volume": 1221661.0}, {"date": "2020-01-23", "close": 2.01, "volume": 1670788.0}, {"date": "2020-01-24", "close": 1.91, "volume": 348999.0}, {"date": "2020-01-27", "close": 1.85, "volume": 194482.0}, {"date": "2020-01-28", "close": 1.83, "volume": 157336.0}, {"date": "2020-01-29", "close": 1.81, "volume": 185187.0}, {"date": "2020-01-30", "close": 1.77, "volume": 117320.0}, {"date": "2020-01-31", "close": 1.72, "volume": 298326.0}, {"date": "2020-02-03", "close": 1.76, "volume": 75840.0}, {"date": "2020-02-04", "close": 1.75, "volume": 92139.0}, {"date": "2020-02-05", "close": 1.81, "volume": 198805.0}, {"date": "2020-02-06", "close": 1.79, "volume": 80235.0}, {"date": "2020-02-07", "close": 1.8, "volume": 436004.0}, {"date": "2020-02-10", "close": 1.79, "volume": 153385.0}, {"date": "2020-02-11", "close": 1.77, "volume": 124617.0}, {"date": "2020-02-12", "close": 1.72, "volume": 109351.0}, {"date": "2020-02-13", "close": 1.71, "volume": 138330.0}, {"date": "2020-02-14", "close": 1.74, "volume": 74384.0}, {"date": "2020-02-18", "close": 1.71, "volume": 60019.0}, {"date": "2020-02-19", "close": 1.76, "volume": 60287.0}, {"date": "2020-02-20", "close": 1.77, "volume": 45658.0}, {"date": "2020-02-21", "close": 1.76, "volume": 74430.0}, {"date": "2020-02-24", "close": 1.77, "volume": 209686.0}, {"date": "2020-02-25", "close": 1.73, "volume": 157841.0}, {"date": "2020-02-26", "close": 1.69, "volume": 102497.0}, {"date": "2020-02-27", "close": 1.76, "volume": 483981.0}, {"date": "2020-02-28", "close": 3.7, "volume": 26125310.0}, {"date": "2020-03-02", "close": 3.16, "volume": 5219429.0}, {"date": "2020-03-03", "close": 3.26, "volume": 5880521.0}, {"date": "2020-03-04", "close": 2.85, "volume": 2026001.0}, {"date": "2020-03-05", "close": 3.37, "volume": 2907349.0}, {"date": "2020-03-06", "close": 3.8, "volume": 5011687.0}, {"date": "2020-03-09", "close": 3.16, "volume": 2229345.0}, {"date": "2020-03-10", "close": 2.61, "volume": 1828699.0}, {"date": "2020-03-11", "close": 3.19, "volume": 5081518.0}, {"date": "2020-03-12", "close": 3.3, "volume": 1307393.0}, {"date": "2020-03-13", "close": 2.89, "volume": 1342013.0}, {"date": "2020-03-16", "close": 2.89, "volume": 1084675.0}, {"date": "2020-03-17", "close": 2.99, "volume": 776307.0}, {"date": "2020-03-18", "close": 2.82, "volume": 956024.0}, {"date": "2020-03-19", "close": 2.85, "volume": 797176.0}, {"date": "2020-03-20", "close": 2.94, "volume": 957178.0}, {"date": "2020-03-23", "close": 2.95, "volume": 746177.0}, {"date": "2020-03-24", "close": 3.2, "volume": 2705015.0}, {"date": "2020-03-25", "close": 3.43, "volume": 1803165.0}, {"date": "2020-03-26", "close": 3.25, "volume": 1965773.0}, {"date": "2020-03-27", "close": 2.85, "volume": 1685783.0}, {"date": "2020-03-30", "close": 3.02, "volume": 1773549.0}, {"date": "2020-03-31", "close": 3.21, "volume": 1816031.0}, {"date": "2020-04-01", "close": 3.04, "volume": 1731106.0}, {"date": "2020-04-02", "close": 3.02, "volume": 534412.0}, {"date": "2020-04-03", "close": 2.9, "volume": 371458.0}, {"date": "2020-04-06", "close": 2.97, "volume": 428099.0}, {"date": "2020-04-07", "close": 3.35, "volume": 3150543.0}, {"date": "2020-04-08", "close": 3.35, "volume": 1845012.0}, {"date": "2020-04-09", "close": 3.17, "volume": 658775.0}, {"date": "2020-04-13", "close": 3.26, "volume": 374360.0}, {"date": "2020-04-14", "close": 3.25, "volume": 371654.0}, {"date": "2020-04-15", "close": 3.41, "volume": 580785.0}, {"date": "2020-04-16", "close": 3.46, "volume": 1255109.0}, {"date": "2020-04-17", "close": 3.32, "volume": 474461.0}, {"date": "2020-04-20", "close": 3.23, "volume": 433374.0}, {"date": "2020-04-21", "close": 3.17, "volume": 579360.0}, {"date": "2020-04-22", "close": 3.07, "volume": 369340.0}, {"date": "2020-04-23", "close": 3.09, "volume": 306154.0}, {"date": "2020-04-24", "close": 3.16, "volume": 664403.0}, {"date": "2020-04-27", "close": 3.16, "volume": 425749.0}, {"date": "2020-04-28", "close": 3.09, "volume": 417555.0}, {"date": "2020-04-29", "close": 3.04, "volume": 568181.0}, {"date": "2020-04-30", "close": 3.05, "volume": 420382.0}, {"date": "2020-05-01", "close": 2.96, "volume": 601485.0}, {"date": "2020-05-04", "close": 3.15, "volume": 509438.0}, {"date": "2020-05-05", "close": 3.14, "volume": 381646.0}, {"date": "2020-05-06", "close": 3.1, "volume": 407978.0}, {"date": "2020-05-07", "close": 3.12, "volume": 354417.0}, {"date": "2020-05-08", "close": 3.11, "volume": 528577.0}, {"date": "2020-05-11", "close": 3.15, "volume": 460786.0}, {"date": "2020-05-12", "close": 3.7, "volume": 2970732.0}, {"date": "2020-05-13", "close": 4.13, "volume": 5858628.0}, {"date": "2020-05-14", "close": 4.49, "volume": 21069180.0}, {"date": "2020-05-15", "close": 4.48, "volume": 2714527.0}, {"date": "2020-05-18", "close": 4.5, "volume": 1735275.0}, {"date": "2020-05-19", "close": 4.93, "volume": 2837922.0}, {"date": "2020-05-20", "close": 6.06, "volume": 12302330.0}, {"date": "2020-05-21", "close": 6.08, "volume": 3665709.0}, {"date": "2020-05-22", "close": 6.95, "volume": 5003752.0}, {"date": "2020-05-26", "close": 8.42, "volume": 36457060.0}, {"date": "2020-05-27", "close": 8.09, "volume": 6698033.0}, {"date": "2020-05-28", "close": 8.18, "volume": 3408635.0}, {"date": "2020-05-29", "close": 9.28, "volume": 4298398.0}, {"date": "2020-06-01", "close": 8.64, "volume": 3287035.0}, {"date": "2020-06-02", "close": 8.95, "volume": 1959455.0}, {"date": "2020-06-03", "close": 8.33, "volume": 1592584.0}, {"date": "2020-06-04", "close": 7.55, "volume": 2719791.0}, {"date": "2020-06-05", "close": 7.56, "volume": 1606806.0}, {"date": "2020-06-08", "close": 6.95, "volume": 1975150.0}, {"date": "2020-06-09", "close": 6.47, "volume": 1155926.0}, {"date": "2020-06-10", "close": 6.05, "volume": 1320651.0}, {"date": "2020-06-11", "close": 7.11, "volume": 2760764.0}, {"date": "2020-06-12", "close": 7.54, "volume": 2255676.0}, {"date": "2020-06-15", "close": 7.68, "volume": 2932426.0}, {"date": "2020-06-16", "close": 7.75, "volume": 1616318.0}, {"date": "2020-06-17", "close": 7.42, "volume": 871987.0}, {"date": "2020-06-18", "close": 7.3, "volume": 1044400.0}, {"date": "2020-06-19", "close": 7.4, "volume": 800409.0}, {"date": "2020-06-22", "close": 8.18, "volume": 3027416.0}, {"date": "2020-06-23", "close": 8.35, "volume": 1411257.0}, {"date": "2020-06-24", "close": 8.38, "volume": 1263274.0}, {"date": "2020-06-25", "close": 9.19, "volume": 2945441.0}, {"date": "2020-06-26", "close": 10.6, "volume": 6409241.0}, {"date": "2020-06-29", "close": 10.42, "volume": 5812625.0}, {"date": "2020-06-30", "close": 10.71, "volume": 1672430.0}, {"date": "2020-07-01", "close": 9.94, "volume": 2755748.0}, {"date": "2020-07-02", "close": 10.42, "volume": 1642220.0}, {"date": "2020-07-06", "close": 9.93, "volume": 1181185.0}, {"date": "2020-07-07", "close": 11.19, "volume": 2484161.0}, {"date": "2020-07-08", "close": 17.03, "volume": 18213680.0}, {"date": "2020-07-09", "close": 20.22, "volume": 58738120.0}, {"date": "2020-07-10", "close": 22.35, "volume": 17919550.0}, {"date": "2020-07-13", "close": 25.0, "volume": 15464060.0}, {"date": "2020-07-14", "close": 29.03, "volume": 16127480.0}, {"date": "2020-07-15", "close": 26.5, "volume": 8553639.0}, {"date": "2020-07-16", "close": 26.58, "volume": 2558322.0}, {"date": "2020-07-17", "close": 28.66, "volume": 4347063.0}, {"date": "2020-07-20", "close": 33.26, "volume": 6091666.0}, {"date": "2020-07-21", "close": 31.4, "volume": 2578431.0}, {"date": "2020-07-22", "close": 28.98, "volume": 2843363.0}, {"date": "2020-07-23", "close": 27.65, "volume": 2028711.0}, {"date": "2020-07-24", "close": 25.63, "volume": 1931137.0}, {"date": "2020-07-27", "close": 22.43, "volume": 3573345.0}, {"date": "2020-07-28", "close": 23.6, "volume": 1763495.0}, {"date": "2020-07-29", "close": 22.52, "volume": 2102923.0}, {"date": "2020-07-30", "close": 26.06, "volume": 2892263.0}, {"date": "2020-07-31", "close": 26.58, "volume": 2978223.0}, {"date": "2020-08-03", "close": 27.25, "volume": 2207749.0}, {"date": "2020-08-04", "close": 28.18, "volume": 2305211.0}, {"date": "2020-08-05", "close": 27.16, "volume": 1418337.0}, {"date": "2020-08-06", "close": 26.5, "volume": 1104447.0}, {"date": "2020-08-07", "close": 27.38, "volume": 1029705.0}, {"date": "2020-08-10", "close": 26.095, "volume": 1093020.0}, {"date": "2020-08-11", "close": 23.1, "volume": 2371514.0}, {"date": "2020-08-12", "close": 22.58, "volume": 2127025.0}, {"date": "2020-08-13", "close": 23.7, "volume": 887763.0}, {"date": "2020-08-14", "close": 24.66, "volume": 1019217.0}, {"date": "2020-08-17", "close": 26.56, "volume": 1535576.0}, {"date": "2020-08-18", "close": 25.76, "volume": 1316995.0}, {"date": "2020-08-19", "close": 24.43, "volume": 1032941.0}, {"date": "2020-08-20", "close": 26.07, "volume": 1341520.0}, {"date": "2020-08-21", "close": 24.04, "volume": 1542311.0}, {"date": "2020-08-24", "close": 21.99, "volume": 1511173.0}, {"date": "2020-08-25", "close": 21.57, "volume": 1366164.0}, {"date": "2020-08-26", "close": 18.42, "volume": 3319153.0}, {"date": "2020-08-27", "close": 18.22, "volume": 1047450.0}, {"date": "2020-08-28", "close": 17.62, "volume": 1281024.0}, {"date": "2020-08-31", "close": 16.87, "volume": 1378165.0}, {"date": "2020-09-01", "close": 15.09, "volume": 1840556.0}, {"date": "2020-09-02", "close": 14.61, "volume": 1421181.0}, {"date": "2020-09-03", "close": 13.41, "volume": 1008306.0}, {"date": "2020-09-04", "close": 12.43, "volume": 1206179.0}, {"date": "2020-09-08", "close": 12.65, "volume": 1294706.0}, {"date": "2020-09-09", "close": 12.54, "volume": 1021108.0}, {"date": "2020-09-10", "close": 11.93, "volume": 1972181.0}, {"date": "2020-09-11", "close": 12.09, "volume": 1296242.0}, {"date": "2020-09-14", "close": 13.24, "volume": 1808850.0}, {"date": "2020-09-15", "close": 12.45, "volume": 1337411.0}, {"date": "2020-09-16", "close": 13.84, "volume": 2645687.0}, {"date": "2020-09-17", "close": 14.02, "volume": 3076741.0}, {"date": "2020-09-18", "close": 14.12, "volume": 2455950.0}, {"date": "2020-09-21", "close": 13.57, "volume": 882096.0}, {"date": "2020-09-22", "close": 14.35, "volume": 1980549.0}, {"date": "2020-09-23", "close": 12.53, "volume": 1322957.0}, {"date": "2020-09-24", "close": 12.03, "volume": 760025.0}, {"date": "2020-09-25", "close": 12.92, "volume": 2262194.0}, {"date": "2020-09-28", "close": 12.3, "volume": 1217514.0}, {"date": "2020-09-29", "close": 13.01, "volume": 1375598.0}, {"date": "2020-09-30", "close": 13.2, "volume": 979714.0}, {"date": "2020-10-01", "close": 12.93, "volume": 844752.0}, {"date": "2020-10-02", "close": 12.97, "volume": 734955.0}, {"date": "2020-10-05", "close": 13.87, "volume": 963450.0}, {"date": "2020-10-06", "close": 13.64, "volume": 849370.0}, {"date": "2020-10-07", "close": 13.78, "volume": 903821.0}, {"date": "2020-10-08", "close": 13.3, "volume": 804264.0}, {"date": "2020-10-09", "close": 12.37, "volume": 1199849.0}, {"date": "2020-10-12", "close": 12.6, "volume": 2471713.0}, {"date": "2020-10-13", "close": 14.22, "volume": 13365890.0}, {"date": "2020-10-14", "close": 12.8, "volume": 2943840.0}, {"date": "2020-10-15", "close": 13.13, "volume": 1931918.0}, {"date": "2020-10-16", "close": 12.97, "volume": 1011358.0}, {"date": "2020-10-19", "close": 12.19, "volume": 1225678.0}, {"date": "2020-10-20", "close": 11.39, "volume": 1393709.0}, {"date": "2020-10-21", "close": 11.05, "volume": 828386.0}, {"date": "2020-10-22", "close": 11.68, "volume": 781972.0}, {"date": "2020-10-23", "close": 12.0, "volume": 540811.0}, {"date": "2020-10-26", "close": 11.81, "volume": 848207.0}, {"date": "2020-10-27", "close": 11.81, "volume": 496599.0}, {"date": "2020-10-28", "close": 11.2, "volume": 613112.0}, {"date": "2020-10-29", "close": 11.43, "volume": 1597869.0}, {"date": "2020-10-30", "close": 11.45, "volume": 1088021.0}, {"date": "2020-11-02", "close": 11.35, "volume": 473720.0}, {"date": "2020-11-03", "close": 11.65, "volume": 451224.0}, {"date": "2020-11-04", "close": 12.51, "volume": 762382.0}, {"date": "2020-11-05", "close": 12.4, "volume": 769397.0}, {"date": "2020-11-06", "close": 12.45, "volume": 653587.0}, {"date": "2020-11-09", "close": 7.835, "volume": 5970701.0}, {"date": "2020-11-10", "close": 9.33, "volume": 4380543.0}, {"date": "2020-11-11", "close": 9.98, "volume": 1379372.0}, {"date": "2020-11-12", "close": 10.64, "volume": 2060824.0}, {"date": "2020-11-13", "close": 10.13, "volume": 1216840.0}, {"date": "2020-11-16", "close": 9.42, "volume": 1818110.0}, {"date": "2020-11-17", "close": 9.51, "volume": 883759.0}, {"date": "2020-11-18", "close": 9.32, "volume": 920064.0}, {"date": "2020-11-19", "close": 9.57, "volume": 1211571.0}, {"date": "2020-11-20", "close": 9.32, "volume": 1023188.0}, {"date": "2020-11-23", "close": 9.24, "volume": 2186876.0}, {"date": "2020-11-24", "close": 9.25, "volume": 1959826.0}, {"date": "2020-11-25", "close": 10.09, "volume": 2216464.0}, {"date": "2020-11-27", "close": 10.52, "volume": 1481129.0}, {"date": "2020-11-30", "close": 12.23, "volume": 3772574.0}, {"date": "2020-12-01", "close": 13.82, "volume": 8211192.0}, {"date": "2020-12-02", "close": 11.85, "volume": 3657146.0}, {"date": "2020-12-03", "close": 12.83, "volume": 1725101.0}, {"date": "2020-12-04", "close": 12.33, "volume": 1546604.0}, {"date": "2020-12-07", "close": 12.87, "volume": 1552331.0}, {"date": "2020-12-08", "close": 13.24, "volume": 1254298.0}, {"date": "2020-12-09", "close": 12.31, "volume": 1507220.0}, {"date": "2020-12-10", "close": 12.27, "volume": 925031.0}, {"date": "2020-12-11", "close": 11.97, "volume": 1140958.0}, {"date": "2020-12-14", "close": 13.34, "volume": 3610772.0}, {"date": "2020-12-15", "close": 12.53, "volume": 1671203.0}, {"date": "2020-12-16", "close": 12.27, "volume": 1132642.0}, {"date": "2020-12-17", "close": 12.89, "volume": 1545734.0}, {"date": "2020-12-18", "close": 12.47, "volume": 1644935.0}, {"date": "2020-12-21", "close": 13.44, "volume": 1721819.0}, {"date": "2020-12-22", "close": 13.55, "volume": 1322835.0}, {"date": "2020-12-23", "close": 12.62, "volume": 2267124.0}, {"date": "2020-12-24", "close": 11.45, "volume": 2637767.0}, {"date": "2020-12-28", "close": 11.1, "volume": 1974256.0}, {"date": "2020-12-29", "close": 11.0, "volume": 1845806.0}, {"date": "2020-12-30", "close": 11.3, "volume": 1788910.0}, {"date": "2020-12-31", "close": 11.28, "volume": 1277948.0}, {"date": "2021-01-04", "close": 12.71, "volume": 2010439.0}, {"date": "2021-01-05", "close": 12.75, "volume": 1179761.0}, {"date": "2021-01-06", "close": 12.8, "volume": 1535353.0}, {"date": "2021-01-07", "close": 13.9, "volume": 1422968.0}, {"date": "2021-01-08", "close": 14.12, "volume": 1749886.0}, {"date": "2021-01-11", "close": 13.37, "volume": 1344491.0}, {"date": "2021-01-12", "close": 13.85, "volume": 870553.0}, {"date": "2021-01-13", "close": 13.69, "volume": 849789.0}, {"date": "2021-01-14", "close": 13.57, "volume": 981171.0}, {"date": "2021-01-15", "close": 12.93, "volume": 1126501.0}, {"date": "2021-01-19", "close": 13.59, "volume": 1161215.0}, {"date": "2021-01-20", "close": 13.32, "volume": 1021452.0}, {"date": "2021-01-21", "close": 12.91, "volume": 1070671.0}, {"date": "2021-01-22", "close": 14.35, "volume": 2341566.0}, {"date": "2021-01-25", "close": 16.9, "volume": 3277826.0}, {"date": "2021-01-26", "close": 16.16, "volume": 2969988.0}, {"date": "2021-01-27", "close": 13.61, "volume": 3005945.0}, {"date": "2021-01-28", "close": 13.45, "volume": 1896262.0}, {"date": "2021-01-29", "close": 14.28, "volume": 1532895.0}, {"date": "2021-02-01", "close": 16.71, "volume": 3983042.0}, {"date": "2021-02-02", "close": 17.5, "volume": 2942868.0}, {"date": "2021-02-03", "close": 17.47, "volume": 1582349.0}, {"date": "2021-02-04", "close": 17.69, "volume": 1135571.0}, {"date": "2021-02-05", "close": 18.36, "volume": 1673567.0}, {"date": "2021-02-08", "close": 19.16, "volume": 1740124.0}, {"date": "2021-02-09", "close": 21.58, "volume": 2112926.0}, {"date": "2021-02-10", "close": 21.07, "volume": 2829203.0}, {"date": "2021-02-11", "close": 22.08, "volume": 1599842.0}, {"date": "2021-02-12", "close": 22.22, "volume": 1105990.0}, {"date": "2021-02-16", "close": 21.35, "volume": 1077471.0}, {"date": "2021-02-17", "close": 24.31, "volume": 2750305.0}, {"date": "2021-02-18", "close": 23.51, "volume": 1651032.0}, {"date": "2021-02-19", "close": 22.93, "volume": 1323640.0}, {"date": "2021-02-22", "close": 19.56, "volume": 1646089.0}, {"date": "2021-02-23", "close": 19.16, "volume": 2232966.0}, {"date": "2021-02-24", "close": 19.58, "volume": 820237.0}, {"date": "2021-02-25", "close": 17.2, "volume": 2329582.0}, {"date": "2021-02-26", "close": 15.94, "volume": 1468109.0}, {"date": "2021-03-01", "close": 16.41, "volume": 1135477.0}, {"date": "2021-03-02", "close": 15.76, "volume": 962573.0}, {"date": "2021-03-03", "close": 14.37, "volume": 1744422.0}, {"date": "2021-03-04", "close": 13.18, "volume": 2182502.0}, {"date": "2021-03-05", "close": 12.94, "volume": 1758280.0}, {"date": "2021-03-08", "close": 13.09, "volume": 1086537.0}, {"date": "2021-03-09", "close": 14.82, "volume": 1049857.0}, {"date": "2021-03-10", "close": 14.7, "volume": 1067476.0}, {"date": "2021-03-11", "close": 16.88, "volume": 1259230.0}, {"date": "2021-03-12", "close": 16.76, "volume": 2585827.0}, {"date": "2021-03-15", "close": 17.73, "volume": 2069808.0}, {"date": "2021-03-16", "close": 16.74, "volume": 960813.0}, {"date": "2021-03-17", "close": 17.38, "volume": 2632687.0}, {"date": "2021-03-18", "close": 17.27, "volume": 1261791.0}, {"date": "2021-03-19", "close": 16.42, "volume": 5880553.0}, {"date": "2021-03-22", "close": 15.84, "volume": 1350538.0}, {"date": "2021-03-23", "close": 14.36, "volume": 1357354.0}, {"date": "2021-03-24", "close": 13.2, "volume": 1075184.0}, {"date": "2021-03-25", "close": 14.12, "volume": 1334635.0}, {"date": "2021-03-26", "close": 13.85, "volume": 1232953.0}, {"date": "2021-03-29", "close": 13.04, "volume": 1071527.0}, {"date": "2021-03-30", "close": 13.55, "volume": 622443.0}, {"date": "2021-03-31", "close": 14.13, "volume": 1148587.0}, {"date": "2021-04-01", "close": 14.0, "volume": 1131537.0}, {"date": "2021-04-05", "close": 13.97, "volume": 629643.0}, {"date": "2021-04-06", "close": 13.31, "volume": 616155.0}, {"date": "2021-04-07", "close": 13.61, "volume": 715267.0}, {"date": "2021-04-08", "close": 13.12, "volume": 676504.0}, {"date": "2021-04-09", "close": 12.9, "volume": 755130.0}, {"date": "2021-04-12", "close": 12.57, "volume": 965977.0}, {"date": "2021-04-13", "close": 12.67, "volume": 769430.0}, {"date": "2021-04-14", "close": 12.95, "volume": 820156.0}, {"date": "2021-04-15", "close": 12.73, "volume": 710333.0}, {"date": "2021-04-16", "close": 12.27, "volume": 1092671.0}, {"date": "2021-04-19", "close": 11.78, "volume": 895982.0}, {"date": "2021-04-20", "close": 11.81, "volume": 672134.0}, {"date": "2021-04-21", "close": 12.43, "volume": 820200.0}, {"date": "2021-04-22", "close": 12.68, "volume": 868528.0}, {"date": "2021-04-23", "close": 12.44, "volume": 555240.0}, {"date": "2021-04-26", "close": 13.47, "volume": 953937.0}, {"date": "2021-04-27", "close": 13.84, "volume": 1097063.0}, {"date": "2021-04-28", "close": 13.99, "volume": 1340350.0}, {"date": "2021-04-29", "close": 14.22, "volume": 1383547.0}, {"date": "2021-04-30", "close": 14.47, "volume": 994368.0}, {"date": "2021-05-03", "close": 13.97, "volume": 834368.0}, {"date": "2021-05-04", "close": 13.77, "volume": 966778.0}, {"date": "2021-05-05", "close": 13.36, "volume": 732998.0}, {"date": "2021-05-06", "close": 12.93, "volume": 1128317.0}, {"date": "2021-05-07", "close": 13.27, "volume": 656035.0}, {"date": "2021-05-10", "close": 13.08, "volume": 757774.0}, {"date": "2021-05-11", "close": 13.34, "volume": 687257.0}, {"date": "2021-05-12", "close": 12.85, "volume": 583633.0}, {"date": "2021-05-13", "close": 12.74, "volume": 698707.0}, {"date": "2021-05-14", "close": 13.38, "volume": 678571.0}, {"date": "2021-05-17", "close": 14.18, "volume": 945053.0}, {"date": "2021-05-18", "close": 14.07, "volume": 771704.0}, {"date": "2021-05-19", "close": 14.09, "volume": 1665648.0}, {"date": "2021-05-20", "close": 14.34, "volume": 576338.0}, {"date": "2021-05-21", "close": 14.01, "volume": 626921.0}, {"date": "2021-05-24", "close": 12.05, "volume": 2485576.0}, {"date": "2021-05-25", "close": 11.8, "volume": 1186943.0}, {"date": "2021-05-26", "close": 12.66, "volume": 1079438.0}, {"date": "2021-05-27", "close": 12.89, "volume": 586954.0}, {"date": "2021-05-28", "close": 12.65, "volume": 498643.0}, {"date": "2021-06-01", "close": 12.46, "volume": 436646.0}, {"date": "2021-06-02", "close": 13.14, "volume": 1310027.0}, {"date": "2021-06-03", "close": 12.92, "volume": 540507.0}, {"date": "2021-06-04", "close": 12.95, "volume": 447007.0}, {"date": "2021-06-07", "close": 13.4, "volume": 1297153.0}, {"date": "2021-06-08", "close": 13.94, "volume": 740452.0}, {"date": "2021-06-09", "close": 15.13, "volume": 2887736.0}, {"date": "2021-06-10", "close": 14.08, "volume": 1415083.0}, {"date": "2021-06-11", "close": 14.37, "volume": 816022.0}, {"date": "2021-06-14", "close": 14.26, "volume": 779434.0}, {"date": "2021-06-15", "close": 14.13, "volume": 1356735.0}, {"date": "2021-06-16", "close": 16.46, "volume": 23446690.0}, {"date": "2021-06-17", "close": 15.86, "volume": 2542040.0}, {"date": "2021-06-18", "close": 15.98, "volume": 1709390.0}, {"date": "2021-06-21", "close": 15.64, "volume": 1038872.0}, {"date": "2021-06-22", "close": 15.56, "volume": 843730.0}, {"date": "2021-06-23", "close": 16.19, "volume": 792141.0}, {"date": "2021-06-24", "close": 16.2, "volume": 789508.0}, {"date": "2021-06-25", "close": 16.08, "volume": 5214627.0}, {"date": "2021-06-28", "close": 16.3, "volume": 904277.0}, {"date": "2021-06-29", "close": 15.9, "volume": 3705191.0}, {"date": "2021-06-30", "close": 9.85, "volume": 18633360.0}, {"date": "2021-07-01", "close": 10.04, "volume": 5575316.0}, {"date": "2021-07-02", "close": 9.34, "volume": 4036603.0}, {"date": "2021-07-06", "close": 8.87, "volume": 2166052.0}, {"date": "2021-07-07", "close": 8.43, "volume": 2681097.0}, {"date": "2021-07-08", "close": 9.03, "volume": 2285572.0}, {"date": "2021-07-09", "close": 9.21, "volume": 931161.0}, {"date": "2021-07-12", "close": 8.91, "volume": 842951.0}, {"date": "2021-07-13", "close": 8.6, "volume": 1312636.0}, {"date": "2021-07-14", "close": 8.52, "volume": 927281.0}, {"date": "2021-07-15", "close": 8.62, "volume": 748206.0}, {"date": "2021-07-16", "close": 8.79, "volume": 781016.0}, {"date": "2021-07-19", "close": 9.19, "volume": 1050671.0}, {"date": "2021-07-20", "close": 9.4, "volume": 1370899.0}, {"date": "2021-07-21", "close": 9.6, "volume": 742557.0}, {"date": "2021-07-22", "close": 9.25, "volume": 427138.0}, {"date": "2021-07-23", "close": 8.88, "volume": 737864.0}, {"date": "2021-07-26", "close": 9.07, "volume": 701945.0}, {"date": "2021-07-27", "close": 9.02, "volume": 797753.0}, {"date": "2021-07-28", "close": 9.4, "volume": 694266.0}, {"date": "2021-07-29", "close": 9.06, "volume": 464988.0}, {"date": "2021-07-30", "close": 9.07, "volume": 516390.0}, {"date": "2021-08-02", "close": 9.24, "volume": 534331.0}, {"date": "2021-08-03", "close": 9.75, "volume": 1056731.0}, {"date": "2021-08-04", "close": 9.74, "volume": 1368289.0}, {"date": "2021-08-05", "close": 10.22, "volume": 694346.0}, {"date": "2021-08-06", "close": 10.25, "volume": 673176.0}, {"date": "2021-08-09", "close": 10.46, "volume": 1184128.0}, {"date": "2021-08-10", "close": 10.88, "volume": 1112561.0}, {"date": "2021-08-11", "close": 11.15, "volume": 1979428.0}, {"date": "2021-08-12", "close": 11.83, "volume": 1914985.0}, {"date": "2021-08-13", "close": 12.02, "volume": 1201938.0}, {"date": "2021-08-16", "close": 11.65, "volume": 1491164.0}, {"date": "2021-08-17", "close": 12.05, "volume": 823750.0}, {"date": "2021-08-18", "close": 11.9, "volume": 862011.0}, {"date": "2021-08-19", "close": 11.58, "volume": 783289.0}, {"date": "2021-08-20", "close": 12.68, "volume": 1311803.0}, {"date": "2021-08-23", "close": 13.08, "volume": 1847015.0}, {"date": "2021-08-24", "close": 13.26, "volume": 902128.0}, {"date": "2021-08-25", "close": 13.8, "volume": 961571.0}, {"date": "2021-08-26", "close": 14.28, "volume": 1809790.0}, {"date": "2021-08-27", "close": 14.69, "volume": 1154376.0}, {"date": "2021-08-30", "close": 14.09, "volume": 825284.0}, {"date": "2021-08-31", "close": 14.99, "volume": 1130497.0}, {"date": "2021-09-01", "close": 15.37, "volume": 819083.0}, {"date": "2021-09-02", "close": 16.07, "volume": 1659575.0}, {"date": "2021-09-03", "close": 16.43, "volume": 1003767.0}, {"date": "2021-09-07", "close": 16.21, "volume": 1408818.0}, {"date": "2021-09-08", "close": 16.51, "volume": 2361296.0}, {"date": "2021-09-09", "close": 16.4, "volume": 1107995.0}, {"date": "2021-09-10", "close": 16.81, "volume": 1728421.0}, {"date": "2021-09-13", "close": 16.57, "volume": 1760365.0}, {"date": "2021-09-14", "close": 16.61, "volume": 919771.0}, {"date": "2021-09-15", "close": 16.53, "volume": 1553969.0}, {"date": "2021-09-16", "close": 16.4, "volume": 664287.0}, {"date": "2021-09-17", "close": 15.24, "volume": 2539569.0}, {"date": "2021-09-20", "close": 14.57, "volume": 1461130.0}, {"date": "2021-09-21", "close": 15.04, "volume": 629217.0}, {"date": "2021-09-22", "close": 15.19, "volume": 958024.0}, {"date": "2021-09-23", "close": 15.44, "volume": 681273.0}, {"date": "2021-09-24", "close": 14.97, "volume": 681932.0}, {"date": "2021-09-27", "close": 15.19, "volume": 962970.0}, {"date": "2021-09-28", "close": 14.81, "volume": 16470710.0}, {"date": "2021-09-29", "close": 12.76, "volume": 2299104.0}, {"date": "2021-09-30", "close": 11.31, "volume": 3373763.0}, {"date": "2021-10-01", "close": 11.95, "volume": 1308453.0}, {"date": "2021-10-04", "close": 11.32, "volume": 979493.0}, {"date": "2021-10-05", "close": 11.48, "volume": 1167819.0}, {"date": "2021-10-06", "close": 11.49, "volume": 694008.0}, {"date": "2021-10-07", "close": 12.31, "volume": 889403.0}, {"date": "2021-10-08", "close": 12.17, "volume": 521643.0}, {"date": "2021-10-11", "close": 12.38, "volume": 827755.0}, {"date": "2021-10-12", "close": 12.41, "volume": 581577.0}, {"date": "2021-10-13", "close": 12.43, "volume": 536333.0}, {"date": "2021-10-14", "close": 12.48, "volume": 493044.0}, {"date": "2021-10-15", "close": 12.01, "volume": 671624.0}, {"date": "2021-10-18", "close": 12.2, "volume": 563070.0}, {"date": "2021-10-19", "close": 12.39, "volume": 513524.0}, {"date": "2021-10-20", "close": 11.93, "volume": 1010112.0}, {"date": "2021-10-21", "close": 11.8, "volume": 532314.0}, {"date": "2021-10-22", "close": 11.52, "volume": 853153.0}, {"date": "2021-10-25", "close": 11.39, "volume": 763924.0}, {"date": "2021-10-26", "close": 11.28, "volume": 543820.0}, {"date": "2021-10-27", "close": 11.0, "volume": 1228884.0}, {"date": "2021-10-28", "close": 11.3, "volume": 730870.0}, {"date": "2021-10-29", "close": 10.8, "volume": 823969.0}, {"date": "2021-11-01", "close": 11.1, "volume": 1041866.0}, {"date": "2021-11-02", "close": 11.2, "volume": 482770.0}, {"date": "2021-11-03", "close": 11.3, "volume": 379438.0}, {"date": "2021-11-04", "close": 10.99, "volume": 538059.0}, {"date": "2021-11-05", "close": 10.84, "volume": 739312.0}, {"date": "2021-11-08", "close": 10.97, "volume": 1158808.0}, {"date": "2021-11-09", "close": 10.92, "volume": 1308112.0}, {"date": "2021-11-10", "close": 10.92, "volume": 611575.0}, {"date": "2021-11-11", "close": 11.08, "volume": 1403132.0}, {"date": "2021-11-12", "close": 11.11, "volume": 819706.0}, {"date": "2021-11-15", "close": 11.16, "volume": 707778.0}, {"date": "2021-11-16", "close": 11.18, "volume": 516249.0}, {"date": "2021-11-17", "close": 10.76, "volume": 586333.0}, {"date": "2021-11-18", "close": 10.92, "volume": 1105590.0}, {"date": "2021-11-19", "close": 10.55, "volume": 673820.0}, {"date": "2021-11-22", "close": 10.2, "volume": 769807.0}, {"date": "2021-11-23", "close": 10.46, "volume": 791206.0}, {"date": "2021-11-24", "close": 10.43, "volume": 325908.0}, {"date": "2021-11-26", "close": 10.42, "volume": 414517.0}, {"date": "2021-11-29", "close": 10.26, "volume": 491087.0}, {"date": "2021-11-30", "close": 10.49, "volume": 632031.0}, {"date": "2021-12-01", "close": 9.85, "volume": 902373.0}, {"date": "2021-12-02", "close": 10.12, "volume": 595896.0}, {"date": "2021-12-03", "close": 9.48, "volume": 836691.0}, {"date": "2021-12-06", "close": 9.27, "volume": 545678.0}, {"date": "2021-12-07", "close": 9.79, "volume": 689394.0}, {"date": "2021-12-08", "close": 10.18, "volume": 399822.0}, {"date": "2021-12-09", "close": 9.62, "volume": 352570.0}, {"date": "2021-12-10", "close": 9.42, "volume": 466465.0}, {"date": "2021-12-13", "close": 9.21, "volume": 911776.0}, {"date": "2021-12-14", "close": 8.69, "volume": 1639946.0}, {"date": "2021-12-15", "close": 9.08, "volume": 1051319.0}, {"date": "2021-12-16", "close": 9.1, "volume": 792359.0}, {"date": "2021-12-17", "close": 9.36, "volume": 2398580.0}, {"date": "2021-12-20", "close": 9.55, "volume": 792458.0}, {"date": "2021-12-21", "close": 9.22, "volume": 843940.0}, {"date": "2021-12-22", "close": 9.19, "volume": 445772.0}, {"date": "2021-12-23", "close": 9.2, "volume": 467279.0}, {"date": "2021-12-27", "close": 8.84, "volume": 449934.0}, {"date": "2021-12-28", "close": 8.75, "volume": 837008.0}, {"date": "2021-12-29", "close": 8.73, "volume": 842939.0}, {"date": "2021-12-30", "close": 8.93, "volume": 991654.0}, {"date": "2021-12-31", "close": 9.16, "volume": 779315.0}, {"date": "2022-01-03", "close": 9.45, "volume": 730316.0}, {"date": "2022-01-04", "close": 9.07, "volume": 703386.0}, {"date": "2022-01-05", "close": 8.69, "volume": 661880.0}, {"date": "2022-01-06", "close": 8.67, "volume": 521093.0}, {"date": "2022-01-07", "close": 8.28, "volume": 436856.0}, {"date": "2022-01-10", "close": 8.17, "volume": 655499.0}, {"date": "2022-01-11", "close": 8.08, "volume": 359186.0}, {"date": "2022-01-12", "close": 7.81, "volume": 569421.0}, {"date": "2022-01-13", "close": 7.39, "volume": 550825.0}, {"date": "2022-01-14", "close": 7.84, "volume": 766540.0}, {"date": "2022-01-18", "close": 7.38, "volume": 761010.0}, {"date": "2022-01-19", "close": 7.19, "volume": 511219.0}, {"date": "2022-01-20", "close": 6.96, "volume": 689444.0}, {"date": "2022-01-21", "close": 6.99, "volume": 840970.0}, {"date": "2022-01-24", "close": 7.05, "volume": 981785.0}, {"date": "2022-01-25", "close": 7.24, "volume": 976684.0}, {"date": "2022-01-26", "close": 7.1, "volume": 679954.0}, {"date": "2022-01-27", "close": 6.53, "volume": 620321.0}, {"date": "2022-01-28", "close": 7.2, "volume": 988056.0}, {"date": "2022-01-31", "close": 8.07, "volume": 1156368.0}, {"date": "2022-02-01", "close": 7.98, "volume": 816249.0}, {"date": "2022-02-02", "close": 7.53, "volume": 759815.0}, {"date": "2022-02-03", "close": 7.47, "volume": 712074.0}, {"date": "2022-02-04", "close": 7.66, "volume": 515563.0}, {"date": "2022-02-07", "close": 7.92, "volume": 592957.0}, {"date": "2022-02-08", "close": 7.87, "volume": 548516.0}, {"date": "2022-02-09", "close": 8.24, "volume": 791356.0}, {"date": "2022-02-10", "close": 7.78, "volume": 907495.0}, {"date": "2022-02-11", "close": 7.68, "volume": 461408.0}, {"date": "2022-02-14", "close": 7.49, "volume": 457998.0}, {"date": "2022-02-15", "close": 7.94, "volume": 704129.0}, {"date": "2022-02-16", "close": 7.92, "volume": 508125.0}, {"date": "2022-02-17", "close": 7.5, "volume": 727472.0}, {"date": "2022-02-18", "close": 7.06, "volume": 802515.0}, {"date": "2022-02-22", "close": 7.22, "volume": 658700.0}, {"date": "2022-02-23", "close": 6.99, "volume": 697147.0}, {"date": "2022-02-24", "close": 7.65, "volume": 1090830.0}, {"date": "2022-02-25", "close": 7.61, "volume": 650745.0}, {"date": "2022-02-28", "close": 7.41, "volume": 700305.0}, {"date": "2022-03-01", "close": 7.29, "volume": 443598.0}, {"date": "2022-03-02", "close": 7.33, "volume": 499968.0}, {"date": "2022-03-03", "close": 7.04, "volume": 668746.0}, {"date": "2022-03-04", "close": 6.93, "volume": 780095.0}, {"date": "2022-03-07", "close": 7.09, "volume": 704414.0}, {"date": "2022-03-08", "close": 7.18, "volume": 686390.0}, {"date": "2022-03-09", "close": 7.5, "volume": 799570.0}, {"date": "2022-03-10", "close": 7.48, "volume": 627135.0}, {"date": "2022-03-11", "close": 6.96, "volume": 879051.0}, {"date": "2022-03-14", "close": 6.43, "volume": 1717921.0}, {"date": "2022-03-15", "close": 5.9, "volume": 1517551.0}, {"date": "2022-03-16", "close": 6.57, "volume": 1564746.0}, {"date": "2022-03-17", "close": 7.05, "volume": 1726422.0}, {"date": "2022-03-18", "close": 7.21, "volume": 7513996.0}, {"date": "2022-03-21", "close": 6.84, "volume": 1022035.0}, {"date": "2022-03-22", "close": 6.99, "volume": 625992.0}, {"date": "2022-03-23", "close": 6.87, "volume": 561953.0}, {"date": "2022-03-24", "close": 6.78, "volume": 550543.0}, {"date": "2022-03-25", "close": 6.39, "volume": 572542.0}, {"date": "2022-03-28", "close": 6.21, "volume": 846871.0}, {"date": "2022-03-29", "close": 6.33, "volume": 569353.0}, {"date": "2022-03-30", "close": 6.05, "volume": 513596.0}, {"date": "2022-03-31", "close": 6.09, "volume": 514431.0}, {"date": "2022-04-01", "close": 6.22, "volume": 600682.0}, {"date": "2022-04-04", "close": 6.33, "volume": 369780.0}, {"date": "2022-04-05", "close": 5.85, "volume": 696782.0}, {"date": "2022-04-06", "close": 5.96, "volume": 866355.0}, {"date": "2022-04-07", "close": 5.91, "volume": 381702.0}, {"date": "2022-04-08", "close": 5.68, "volume": 452860.0}, {"date": "2022-04-11", "close": 5.74, "volume": 1620085.0}, {"date": "2022-04-12", "close": 5.51, "volume": 749475.0}, {"date": "2022-04-13", "close": 5.5, "volume": 606318.0}, {"date": "2022-04-14", "close": 5.23, "volume": 537651.0}, {"date": "2022-04-18", "close": 5.08, "volume": 550781.0}, {"date": "2022-04-19", "close": 5.16, "volume": 605921.0}, {"date": "2022-04-20", "close": 4.9, "volume": 483725.0}, {"date": "2022-04-21", "close": 4.55, "volume": 762854.0}, {"date": "2022-04-22", "close": 4.54, "volume": 431456.0}, {"date": "2022-04-25", "close": 4.69, "volume": 572063.0}, {"date": "2022-04-26", "close": 4.44, "volume": 963827.0}, {"date": "2022-04-27", "close": 4.52, "volume": 444423.0}, {"date": "2022-04-28", "close": 4.59, "volume": 587279.0}, {"date": "2022-04-29", "close": 4.52, "volume": 636653.0}, {"date": "2022-05-02", "close": 4.72, "volume": 943527.0}, {"date": "2022-05-03", "close": 4.75, "volume": 843301.0}, {"date": "2022-05-04", "close": 4.67, "volume": 862039.0}, {"date": "2022-05-05", "close": 4.38, "volume": 786942.0}, {"date": "2022-05-06", "close": 4.33, "volume": 433488.0}, {"date": "2022-05-09", "close": 4.15, "volume": 768367.0}, {"date": "2022-05-10", "close": 4.27, "volume": 625290.0}, {"date": "2022-05-11", "close": 3.94, "volume": 906402.0}, {"date": "2022-05-12", "close": 4.28, "volume": 811130.0}, {"date": "2022-05-13", "close": 5.16, "volume": 1050661.0}, {"date": "2022-05-16", "close": 4.81, "volume": 733521.0}, {"date": "2022-05-17", "close": 5.29, "volume": 769519.0}, {"date": "2022-05-18", "close": 4.84, "volume": 564256.0}, {"date": "2022-05-19", "close": 4.82, "volume": 785200.0}, {"date": "2022-05-20", "close": 5.02, "volume": 569859.0}, {"date": "2022-05-23", "close": 4.85, "volume": 337757.0}, {"date": "2022-05-24", "close": 4.72, "volume": 596280.0}, {"date": "2022-05-25", "close": 4.62, "volume": 351568.0}, {"date": "2022-05-26", "close": 4.86, "volume": 602039.0}, {"date": "2022-05-27", "close": 5.03, "volume": 516664.0}, {"date": "2022-05-31", "close": 5.06, "volume": 708652.0}, {"date": "2022-06-01", "close": 4.92, "volume": 481555.0}, {"date": "2022-06-02", "close": 5.03, "volume": 321270.0}, {"date": "2022-06-03", "close": 5.44, "volume": 860289.0}, {"date": "2022-06-06", "close": 5.25, "volume": 598038.0}, {"date": "2022-06-07", "close": 5.84, "volume": 676449.0}, {"date": "2022-06-08", "close": 6.37, "volume": 702594.0}, {"date": "2022-06-09", "close": 7.91, "volume": 8037331.0}, {"date": "2022-06-10", "close": 8.55, "volume": 4989852.0}, {"date": "2022-06-13", "close": 9.23, "volume": 4879592.0}, {"date": "2022-06-14", "close": 9.12, "volume": 2837273.0}, {"date": "2022-06-15", "close": 8.32, "volume": 1857364.0}, {"date": "2022-06-16", "close": 7.34, "volume": 1737878.0}, {"date": "2022-06-17", "close": 9.02, "volume": 2127443.0}, {"date": "2022-06-21", "close": 9.32, "volume": 2551922.0}, {"date": "2022-06-22", "close": 9.44, "volume": 1271474.0}, {"date": "2022-06-23", "close": 10.6, "volume": 1986960.0}, {"date": "2022-06-24", "close": 10.29, "volume": 7092082.0}, {"date": "2022-06-27", "close": 11.75, "volume": 4019152.0}, {"date": "2022-06-28", "close": 11.64, "volume": 2089151.0}, {"date": "2022-06-29", "close": 11.77, "volume": 2171286.0}, {"date": "2022-06-30", "close": 11.7, "volume": 1102787.0}, {"date": "2022-07-01", "close": 11.26, "volume": 1581395.0}, {"date": "2022-07-05", "close": 12.2, "volume": 1755531.0}, {"date": "2022-07-06", "close": 11.74, "volume": 1209358.0}, {"date": "2022-07-07", "close": 12.67, "volume": 1434102.0}, {"date": "2022-07-08", "close": 12.67, "volume": 856099.0}, {"date": "2022-07-11", "close": 12.35, "volume": 756997.0}, {"date": "2022-07-12", "close": 11.35, "volume": 1269741.0}, {"date": "2022-07-13", "close": 11.42, "volume": 1462614.0}, {"date": "2022-07-14", "close": 11.3, "volume": 790668.0}, {"date": "2022-07-15", "close": 11.33, "volume": 930131.0}, {"date": "2022-07-18", "close": 10.67, "volume": 3204947.0}, {"date": "2022-07-19", "close": 11.25, "volume": 735888.0}, {"date": "2022-07-20", "close": 12.46, "volume": 1307943.0}, {"date": "2022-07-21", "close": 13.12, "volume": 1008186.0}, {"date": "2022-07-22", "close": 13.08, "volume": 905934.0}, {"date": "2022-07-25", "close": 12.29, "volume": 1186665.0}, {"date": "2022-07-26", "close": 12.26, "volume": 496726.0}, {"date": "2022-07-27", "close": 12.19, "volume": 675759.0}, {"date": "2022-07-28", "close": 11.93, "volume": 503728.0}, {"date": "2022-07-29", "close": 12.01, "volume": 533630.0}, {"date": "2022-08-01", "close": 12.1, "volume": 1969209.0}, {"date": "2022-08-02", "close": 12.37, "volume": 434282.0}, {"date": "2022-08-03", "close": 11.51, "volume": 4804847.0}, {"date": "2022-08-04", "close": 11.7, "volume": 1205080.0}, {"date": "2022-08-05", "close": 12.4, "volume": 1009705.0}, {"date": "2022-08-08", "close": 12.54, "volume": 1700111.0}, {"date": "2022-08-09", "close": 12.33, "volume": 911740.0}, {"date": "2022-08-10", "close": 12.86, "volume": 839709.0}, {"date": "2022-08-11", "close": 13.77, "volume": 1293740.0}, {"date": "2022-08-12", "close": 17.36, "volume": 8829626.0}, {"date": "2022-08-15", "close": 17.54, "volume": 1363333.0}, {"date": "2022-08-16", "close": 17.66, "volume": 1672253.0}, {"date": "2022-08-17", "close": 17.19, "volume": 1261685.0}, {"date": "2022-08-18", "close": 18.1, "volume": 997254.0}, {"date": "2022-08-19", "close": 17.16, "volume": 1112812.0}, {"date": "2022-08-22", "close": 17.7, "volume": 1209707.0}, {"date": "2022-08-23", "close": 18.43, "volume": 1267424.0}, {"date": "2022-08-24", "close": 19.29, "volume": 1271272.0}, {"date": "2022-08-25", "close": 18.79, "volume": 940996.0}, {"date": "2022-08-26", "close": 18.45, "volume": 687650.0}, {"date": "2022-08-29", "close": 19.4, "volume": 1117729.0}, {"date": "2022-08-30", "close": 18.94, "volume": 979638.0}, {"date": "2022-08-31", "close": 22.08, "volume": 3593144.0}, {"date": "2022-09-01", "close": 21.83, "volume": 1250874.0}, {"date": "2022-09-02", "close": 22.41, "volume": 1806747.0}, {"date": "2022-09-06", "close": 21.12, "volume": 1739939.0}, {"date": "2022-09-07", "close": 20.24, "volume": 2312955.0}, {"date": "2022-09-08", "close": 19.33, "volume": 1250211.0}, {"date": "2022-09-09", "close": 19.98, "volume": 1221279.0}, {"date": "2022-09-12", "close": 20.46, "volume": 1775300.0}, {"date": "2022-09-13", "close": 20.38, "volume": 2155634.0}, {"date": "2022-09-14", "close": 14.87, "volume": 46856660.0}, {"date": "2022-09-15", "close": 14.39, "volume": 6000751.0}, {"date": "2022-09-16", "close": 13.67, "volume": 9422745.0}, {"date": "2022-09-19", "close": 12.82, "volume": 3356514.0}, {"date": "2022-09-20", "close": 12.6, "volume": 1995641.0}, {"date": "2022-09-21", "close": 12.69, "volume": 2617187.0}, {"date": "2022-09-22", "close": 13.35, "volume": 3084489.0}, {"date": "2022-09-23", "close": 12.37, "volume": 2701573.0}, {"date": "2022-09-26", "close": 11.73, "volume": 1122825.0}, {"date": "2022-09-27", "close": 12.23, "volume": 1591327.0}, {"date": "2022-09-28", "close": 13.85, "volume": 2223730.0}, {"date": "2022-09-29", "close": 12.62, "volume": 1486231.0}, {"date": "2022-09-30", "close": 12.77, "volume": 1268281.0}, {"date": "2022-10-03", "close": 12.83, "volume": 1334613.0}, {"date": "2022-10-04", "close": 13.0, "volume": 1265598.0}, {"date": "2022-10-05", "close": 12.0, "volume": 1380105.0}, {"date": "2022-10-06", "close": 11.28, "volume": 1709966.0}, {"date": "2022-10-07", "close": 10.46, "volume": 1442307.0}, {"date": "2022-10-10", "close": 9.98, "volume": 1434848.0}, {"date": "2022-10-11", "close": 10.0, "volume": 1572608.0}, {"date": "2022-10-12", "close": 9.98, "volume": 1411881.0}, {"date": "2022-10-13", "close": 10.36, "volume": 954382.0}, {"date": "2022-10-14", "close": 10.4, "volume": 1013893.0}, {"date": "2022-10-17", "close": 10.7, "volume": 1015419.0}, {"date": "2022-10-18", "close": 10.65, "volume": 664551.0}, {"date": "2022-10-19", "close": 9.94, "volume": 1214122.0}, {"date": "2022-10-20", "close": 10.29, "volume": 837991.0}, {"date": "2022-10-21", "close": 10.73, "volume": 804285.0}, {"date": "2022-10-24", "close": 10.83, "volume": 797753.0}, {"date": "2022-10-25", "close": 11.33, "volume": 1251688.0}, {"date": "2022-10-26", "close": 12.28, "volume": 1577641.0}, {"date": "2022-10-27", "close": 12.39, "volume": 1449173.0}, {"date": "2022-10-28", "close": 12.77, "volume": 1016293.0}, {"date": "2022-10-31", "close": 12.54, "volume": 975586.0}, {"date": "2022-11-01", "close": 12.51, "volume": 1062798.0}, {"date": "2022-11-02", "close": 11.84, "volume": 785864.0}, {"date": "2022-11-03", "close": 12.07, "volume": 1009607.0}, {"date": "2022-11-04", "close": 11.84, "volume": 879178.0}, {"date": "2022-11-07", "close": 11.65, "volume": 656675.0}, {"date": "2022-11-08", "close": 10.39, "volume": 2441169.0}, {"date": "2022-11-09", "close": 9.69, "volume": 2325154.0}, {"date": "2022-11-10", "close": 10.58, "volume": 1843570.0}, {"date": "2022-11-11", "close": 10.69, "volume": 1274301.0}, {"date": "2022-11-14", "close": 10.59, "volume": 903664.0}, {"date": "2022-11-15", "close": 10.92, "volume": 974518.0}, {"date": "2022-11-16", "close": 9.54, "volume": 1184147.0}, {"date": "2022-11-17", "close": 8.79, "volume": 1356586.0}, {"date": "2022-11-18", "close": 8.84, "volume": 808359.0}, {"date": "2022-11-21", "close": 8.74, "volume": 500374.0}, {"date": "2022-11-22", "close": 9.31, "volume": 801513.0}, {"date": "2022-11-23", "close": 9.26, "volume": 667172.0}, {"date": "2022-11-25", "close": 9.09, "volume": 337905.0}, {"date": "2022-11-28", "close": 9.05, "volume": 591468.0}, {"date": "2022-11-29", "close": 9.46, "volume": 817486.0}, {"date": "2022-11-30", "close": 9.95, "volume": 1967161.0}, {"date": "2022-12-01", "close": 10.79, "volume": 1605629.0}, {"date": "2022-12-02", "close": 11.28, "volume": 1061532.0}, {"date": "2022-12-05", "close": 11.06, "volume": 1345556.0}, {"date": "2022-12-06", "close": 10.3, "volume": 1078624.0}, {"date": "2022-12-07", "close": 10.23, "volume": 572188.0}, {"date": "2022-12-08", "close": 10.35, "volume": 921036.0}, {"date": "2022-12-09", "close": 10.1, "volume": 688496.0}, {"date": "2022-12-12", "close": 10.57, "volume": 861874.0}, {"date": "2022-12-13", "close": 10.8, "volume": 1257574.0}, {"date": "2022-12-14", "close": 10.78, "volume": 887918.0}, {"date": "2022-12-15", "close": 10.47, "volume": 1101398.0}, {"date": "2022-12-16", "close": 11.48, "volume": 5109520.0}, {"date": "2022-12-19", "close": 10.26, "volume": 2855873.0}, {"date": "2022-12-20", "close": 11.9, "volume": 3596558.0}, {"date": "2022-12-21", "close": 14.69, "volume": 4695578.0}, {"date": "2022-12-22", "close": 15.66, "volume": 3709046.0}, {"date": "2022-12-23", "close": 15.33, "volume": 2004121.0}, {"date": "2022-12-27", "close": 14.82, "volume": 1263129.0}, {"date": "2022-12-28", "close": 14.74, "volume": 1383631.0}, {"date": "2022-12-29", "close": 16.06, "volume": 1898846.0}, {"date": "2022-12-30", "close": 16.45, "volume": 1747529.0}, {"date": "2023-01-03", "close": 15.63, "volume": 1036927.0}, {"date": "2023-01-04", "close": 14.81, "volume": 1078968.0}, {"date": "2023-01-05", "close": 14.34, "volume": 1028628.0}, {"date": "2023-01-06", "close": 14.29, "volume": 742787.0}, {"date": "2023-01-09", "close": 13.97, "volume": 981749.0}, {"date": "2023-01-10", "close": 15.3, "volume": 1370891.0}, {"date": "2023-01-11", "close": 15.57, "volume": 1154194.0}, {"date": "2023-01-12", "close": 16.83, "volume": 1296670.0}, {"date": "2023-01-13", "close": 16.29, "volume": 1466112.0}, {"date": "2023-01-17", "close": 14.96, "volume": 1483412.0}, {"date": "2023-01-18", "close": 14.98, "volume": 1122070.0}, {"date": "2023-01-19", "close": 14.96, "volume": 812728.0}, {"date": "2023-01-20", "close": 14.35, "volume": 1554348.0}, {"date": "2023-01-23", "close": 14.57, "volume": 1630800.0}, {"date": "2023-01-24", "close": 14.16, "volume": 1228105.0}, {"date": "2023-01-25", "close": 14.03, "volume": 2731787.0}, {"date": "2023-01-26", "close": 13.91, "volume": 892955.0}, {"date": "2023-01-27", "close": 13.23, "volume": 1722369.0}, {"date": "2023-01-30", "close": 12.88, "volume": 2780180.0}, {"date": "2023-01-31", "close": 13.64, "volume": 1297839.0}, {"date": "2023-02-01", "close": 13.78, "volume": 1120997.0}, {"date": "2023-02-02", "close": 15.04, "volume": 1444282.0}, {"date": "2023-02-03", "close": 15.16, "volume": 1200327.0}, {"date": "2023-02-06", "close": 15.23, "volume": 1038810.0}, {"date": "2023-02-07", "close": 15.17, "volume": 978725.0}, {"date": "2023-02-08", "close": 13.85, "volume": 1055507.0}, {"date": "2023-02-09", "close": 14.03, "volume": 681939.0}, {"date": "2023-02-10", "close": 13.43, "volume": 1010229.0}, {"date": "2023-02-13", "close": 13.21, "volume": 645572.0}, {"date": "2023-02-14", "close": 12.38, "volume": 1560089.0}, {"date": "2023-02-15", "close": 11.99, "volume": 836239.0}, {"date": "2023-02-16", "close": 11.61, "volume": 1251706.0}, {"date": "2023-02-17", "close": 11.96, "volume": 791115.0}, {"date": "2023-02-21", "close": 11.33, "volume": 1143216.0}, {"date": "2023-02-22", "close": 11.67, "volume": 860854.0}, {"date": "2023-02-23", "close": 11.85, "volume": 589266.0}, {"date": "2023-02-24", "close": 11.98, "volume": 1100715.0}, {"date": "2023-02-27", "close": 11.83, "volume": 720176.0}, {"date": "2023-02-28", "close": 12.59, "volume": 968850.0}, {"date": "2023-03-01", "close": 12.05, "volume": 1056661.0}, {"date": "2023-03-02", "close": 11.56, "volume": 787031.0}, {"date": "2023-03-03", "close": 11.59, "volume": 1008549.0}, {"date": "2023-03-06", "close": 11.65, "volume": 1721544.0}, {"date": "2023-03-07", "close": 10.75, "volume": 984468.0}, {"date": "2023-03-08", "close": 11.05, "volume": 1149477.0}, {"date": "2023-03-09", "close": 11.37, "volume": 1411230.0}, {"date": "2023-03-10", "close": 10.37, "volume": 1765835.0}, {"date": "2023-03-13", "close": 10.78, "volume": 1388057.0}, {"date": "2023-03-14", "close": 11.09, "volume": 1349635.0}, {"date": "2023-03-15", "close": 10.93, "volume": 978004.0}, {"date": "2023-03-16", "close": 10.96, "volume": 896218.0}, {"date": "2023-03-17", "close": 11.01, "volume": 2342296.0}, {"date": "2023-03-20", "close": 10.92, "volume": 2234899.0}, {"date": "2023-03-21", "close": 4.95, "volume": 20923760.0}, {"date": "2023-03-22", "close": 4.2, "volume": 9424406.0}, {"date": "2023-03-23", "close": 4.19, "volume": 2963204.0}, {"date": "2023-03-24", "close": 4.32, "volume": 3669171.0}, {"date": "2023-03-27", "close": 4.82, "volume": 3319613.0}, {"date": "2023-03-28", "close": 4.42, "volume": 2175042.0}, {"date": "2023-03-29", "close": 4.37, "volume": 2257690.0}, {"date": "2023-03-30", "close": 4.22, "volume": 2538573.0}, {"date": "2023-03-31", "close": 4.22, "volume": 4137084.0}, {"date": "2023-04-03", "close": 4.42, "volume": 2205629.0}, {"date": "2023-04-04", "close": 4.12, "volume": 2010484.0}, {"date": "2023-04-05", "close": 3.87, "volume": 2181715.0}, {"date": "2023-04-06", "close": 4.01, "volume": 1642644.0}, {"date": "2023-04-10", "close": 4.04, "volume": 1960441.0}, {"date": "2023-04-11", "close": 4.14, "volume": 2138377.0}, {"date": "2023-04-12", "close": 4.11, "volume": 1211310.0}, {"date": "2023-04-13", "close": 4.61, "volume": 2985423.0}, {"date": "2023-04-14", "close": 4.78, "volume": 2066757.0}, {"date": "2023-04-17", "close": 5.45, "volume": 3517701.0}, {"date": "2023-04-18", "close": 5.7, "volume": 2429659.0}, {"date": "2023-04-19", "close": 5.97, "volume": 2882502.0}, {"date": "2023-04-20", "close": 5.73, "volume": 1655166.0}, {"date": "2023-04-21", "close": 5.79, "volume": 1280640.0}, {"date": "2023-04-24", "close": 5.52, "volume": 1264230.0}, {"date": "2023-04-25", "close": 5.23, "volume": 998051.0}, {"date": "2023-04-26", "close": 5.22, "volume": 1412405.0}, {"date": "2023-04-27", "close": 4.96, "volume": 1406991.0}, {"date": "2023-04-28", "close": 5.05, "volume": 1074825.0}, {"date": "2023-05-01", "close": 4.92, "volume": 962294.0}, {"date": "2023-05-02", "close": 4.74, "volume": 1280726.0}, {"date": "2023-05-03", "close": 4.98, "volume": 1478770.0}, {"date": "2023-05-04", "close": 4.94, "volume": 997273.0}, {"date": "2023-05-05", "close": 4.94, "volume": 1006299.0}, {"date": "2023-05-08", "close": 4.92, "volume": 946739.0}, {"date": "2023-05-09", "close": 4.94, "volume": 922405.0}, {"date": "2023-05-10", "close": 4.98, "volume": 1298815.0}, {"date": "2023-05-11", "close": 5.33, "volume": 1742447.0}, {"date": "2023-05-12", "close": 5.09, "volume": 1521123.0}, {"date": "2023-05-15", "close": 4.85, "volume": 1892098.0}, {"date": "2023-05-16", "close": 4.65, "volume": 1456953.0}, {"date": "2023-05-17", "close": 4.6, "volume": 1202375.0}, {"date": "2023-05-18", "close": 4.45, "volume": 1829239.0}, {"date": "2023-05-19", "close": 4.49, "volume": 1106820.0}, {"date": "2023-05-22", "close": 4.48, "volume": 1274972.0}, {"date": "2023-05-23", "close": 4.43, "volume": 1583576.0}, {"date": "2023-05-24", "close": 4.29, "volume": 1306568.0}, {"date": "2023-05-25", "close": 4.21, "volume": 1295685.0}, {"date": "2023-05-26", "close": 4.09, "volume": 1116758.0}, {"date": "2023-05-30", "close": 4.0, "volume": 1428419.0}, {"date": "2023-05-31", "close": 4.04, "volume": 2165503.0}, {"date": "2023-06-01", "close": 4.15, "volume": 1827045.0}, {"date": "2023-06-02", "close": 4.26, "volume": 1391214.0}, {"date": "2023-06-05", "close": 4.27, "volume": 1404298.0}, {"date": "2023-06-06", "close": 4.2, "volume": 1175982.0}, {"date": "2023-06-07", "close": 4.1, "volume": 1196413.0}, {"date": "2023-06-08", "close": 4.09, "volume": 1569742.0}, {"date": "2023-06-09", "close": 4.0, "volume": 1226052.0}, {"date": "2023-06-12", "close": 3.97, "volume": 2351353.0}, {"date": "2023-06-13", "close": 4.0, "volume": 1690888.0}, {"date": "2023-06-14", "close": 4.05, "volume": 2451435.0}, {"date": "2023-06-15", "close": 4.09, "volume": 1593836.0}, {"date": "2023-06-16", "close": 4.0, "volume": 13917170.0}, {"date": "2023-06-20", "close": 4.08, "volume": 1857765.0}, {"date": "2023-06-21", "close": 4.19, "volume": 2755728.0}, {"date": "2023-06-22", "close": 4.16, "volume": 1285245.0}, {"date": "2023-06-23", "close": 3.91, "volume": 8847190.0}, {"date": "2023-06-26", "close": 3.45, "volume": 3305910.0}, {"date": "2023-06-27", "close": 3.69, "volume": 4067632.0}, {"date": "2023-06-28", "close": 3.59, "volume": 2121732.0}, {"date": "2023-06-29", "close": 3.5, "volume": 1614027.0}, {"date": "2023-06-30", "close": 3.53, "volume": 1285306.0}, {"date": "2023-07-03", "close": 3.45, "volume": 663309.0}, {"date": "2023-07-05", "close": 3.4, "volume": 1386019.0}, {"date": "2023-07-06", "close": 3.36, "volume": 1878988.0}, {"date": "2023-07-07", "close": 3.29, "volume": 851056.0}, {"date": "2023-07-10", "close": 3.44, "volume": 1391255.0}, {"date": "2023-07-11", "close": 3.38, "volume": 1096758.0}, {"date": "2023-07-12", "close": 3.32, "volume": 1162644.0}, {"date": "2023-07-13", "close": 3.39, "volume": 2270630.0}, {"date": "2023-07-14", "close": 3.28, "volume": 1081247.0}, {"date": "2023-07-17", "close": 3.18, "volume": 1277384.0}, {"date": "2023-07-18", "close": 3.15, "volume": 1162574.0}, {"date": "2023-07-19", "close": 3.2, "volume": 1355324.0}, {"date": "2023-07-20", "close": 3.18, "volume": 879569.0}, {"date": "2023-07-21", "close": 3.14, "volume": 1171208.0}, {"date": "2023-07-24", "close": 3.09, "volume": 1178288.0}, {"date": "2023-07-25", "close": 3.0, "volume": 1307836.0}, {"date": "2023-07-26", "close": 3.05, "volume": 1112727.0}, {"date": "2023-07-27", "close": 2.99, "volume": 961364.0}, {"date": "2023-07-28", "close": 3.25, "volume": 1973714.0}, {"date": "2023-07-31", "close": 3.31, "volume": 1192336.0}, {"date": "2023-08-01", "close": 3.17, "volume": 1235516.0}, {"date": "2023-08-02", "close": 3.05, "volume": 1006017.0}, {"date": "2023-08-03", "close": 3.11, "volume": 927447.0}, {"date": "2023-08-04", "close": 3.14, "volume": 852198.0}, {"date": "2023-08-07", "close": 3.05, "volume": 867937.0}, {"date": "2023-08-08", "close": 3.01, "volume": 1532139.0}, {"date": "2023-08-09", "close": 2.95, "volume": 1975069.0}, {"date": "2023-08-10", "close": 3.04, "volume": 2252358.0}, {"date": "2023-08-11", "close": 3.01, "volume": 2170714.0}, {"date": "2023-08-14", "close": 2.98, "volume": 1152058.0}, {"date": "2023-08-15", "close": 2.81, "volume": 1316088.0}, {"date": "2023-08-16", "close": 2.72, "volume": 1156951.0}, {"date": "2023-08-17", "close": 2.69, "volume": 786862.0}, {"date": "2023-08-18", "close": 2.65, "volume": 697304.0}, {"date": "2023-08-21", "close": 2.56, "volume": 914117.0}, {"date": "2023-08-22", "close": 2.58, "volume": 786147.0}, {"date": "2023-08-23", "close": 2.55, "volume": 607145.0}, {"date": "2023-08-24", "close": 2.45, "volume": 678831.0}, {"date": "2023-08-25", "close": 2.4, "volume": 697933.0}, {"date": "2023-08-28", "close": 2.4, "volume": 1050621.0}, {"date": "2023-08-29", "close": 2.47, "volume": 747389.0}, {"date": "2023-08-30", "close": 2.5, "volume": 654203.0}, {"date": "2023-08-31", "close": 2.53, "volume": 765667.0}, {"date": "2023-09-01", "close": 2.65, "volume": 918532.0}, {"date": "2023-09-05", "close": 2.51, "volume": 584297.0}, {"date": "2023-09-06", "close": 2.49, "volume": 836265.0}, {"date": "2023-09-07", "close": 2.46, "volume": 790534.0}, {"date": "2023-09-08", "close": 2.45, "volume": 607073.0}, {"date": "2023-09-11", "close": 2.43, "volume": 403717.0}, {"date": "2023-09-12", "close": 2.61, "volume": 1450956.0}, {"date": "2023-09-13", "close": 2.67, "volume": 1906340.0}, {"date": "2023-09-14", "close": 2.79, "volume": 2117166.0}, {"date": "2023-09-15", "close": 2.92, "volume": 1983696.0}, {"date": "2023-09-18", "close": 2.71, "volume": 2043633.0}, {"date": "2023-09-19", "close": 2.87, "volume": 1102259.0}, {"date": "2023-09-20", "close": 2.7, "volume": 746409.0}, {"date": "2023-09-21", "close": 2.56, "volume": 687077.0}, {"date": "2023-09-22", "close": 2.61, "volume": 665456.0}, {"date": "2023-09-25", "close": 2.51, "volume": 577462.0}, {"date": "2023-09-26", "close": 2.52, "volume": 825129.0}, {"date": "2023-09-27", "close": 2.52, "volume": 604258.0}, {"date": "2023-09-28", "close": 2.5, "volume": 745321.0}, {"date": "2023-09-29", "close": 2.6, "volume": 984938.0}, {"date": "2023-10-02", "close": 2.54, "volume": 1235194.0}, {"date": "2023-10-03", "close": 2.44, "volume": 919843.0}, {"date": "2023-10-04", "close": 2.51, "volume": 632392.0}, {"date": "2023-10-05", "close": 2.6, "volume": 723426.0}, {"date": "2023-10-06", "close": 2.52, "volume": 886580.0}, {"date": "2023-10-09", "close": 2.56, "volume": 1105346.0}, {"date": "2023-10-10", "close": 2.73, "volume": 1160753.0}, {"date": "2023-10-11", "close": 2.86, "volume": 1973104.0}, {"date": "2023-10-12", "close": 2.61, "volume": 1511844.0}, {"date": "2023-10-13", "close": 2.66, "volume": 803360.0}, {"date": "2023-10-16", "close": 2.75, "volume": 991198.0}, {"date": "2023-10-17", "close": 2.64, "volume": 964002.0}, {"date": "2023-10-18", "close": 2.52, "volume": 897678.0}, {"date": "2023-10-19", "close": 2.33, "volume": 1211844.0}, {"date": "2023-10-20", "close": 2.17, "volume": 1197544.0}, {"date": "2023-10-23", "close": 2.14, "volume": 993218.0}, {"date": "2023-10-24", "close": 2.36, "volume": 1312634.0}, {"date": "2023-10-25", "close": 2.37, "volume": 895566.0}, {"date": "2023-10-26", "close": 2.32, "volume": 6369650.0}, {"date": "2023-10-27", "close": 2.31, "volume": 1032841.0}, {"date": "2023-10-30", "close": 2.39, "volume": 1047935.0}, {"date": "2023-10-31", "close": 2.41, "volume": 923863.0}, {"date": "2023-11-01", "close": 2.45, "volume": 1109792.0}, {"date": "2023-11-02", "close": 2.56, "volume": 1028061.0}, {"date": "2023-11-03", "close": 2.74, "volume": 1196044.0}, {"date": "2023-11-06", "close": 2.67, "volume": 997873.0}, {"date": "2023-11-07", "close": 2.7, "volume": 1635535.0}, {"date": "2023-11-08", "close": 2.7, "volume": 1374609.0}, {"date": "2023-11-09", "close": 2.45, "volume": 1242424.0}, {"date": "2023-11-10", "close": 2.5, "volume": 777044.0}, {"date": "2023-11-13", "close": 2.44, "volume": 2019768.0}, {"date": "2023-11-14", "close": 2.41, "volume": 2078658.0}, {"date": "2023-11-15", "close": 2.44, "volume": 1042053.0}, {"date": "2023-11-16", "close": 2.36, "volume": 779554.0}, {"date": "2023-11-17", "close": 2.44, "volume": 632972.0}, {"date": "2023-11-20", "close": 2.63, "volume": 1283254.0}, {"date": "2023-11-21", "close": 2.54, "volume": 650559.0}, {"date": "2023-11-22", "close": 2.56, "volume": 746383.0}, {"date": "2023-11-24", "close": 2.81, "volume": 1338707.0}, {"date": "2023-11-27", "close": 3.06, "volume": 2680605.0}, {"date": "2023-11-28", "close": 3.11, "volume": 1399043.0}, {"date": "2023-11-29", "close": 3.13, "volume": 1646355.0}, {"date": "2023-11-30", "close": 3.16, "volume": 5907749.0}, {"date": "2023-12-01", "close": 3.57, "volume": 101190400.0}, {"date": "2023-12-04", "close": 4.63, "volume": 52958550.0}, {"date": "2023-12-05", "close": 5.17, "volume": 19481990.0}, {"date": "2023-12-06", "close": 6.88, "volume": 55059710.0}, {"date": "2023-12-07", "close": 6.58, "volume": 57736860.0}, {"date": "2023-12-08", "close": 6.48, "volume": 28143020.0}, {"date": "2023-12-11", "close": 5.2, "volume": 22073620.0}, {"date": "2023-12-12", "close": 5.94, "volume": 15146980.0}, {"date": "2023-12-13", "close": 6.52, "volume": 14436180.0}, {"date": "2023-12-14", "close": 7.0, "volume": 11979040.0}, {"date": "2023-12-15", "close": 7.67, "volume": 14735980.0}, {"date": "2023-12-18", "close": 8.3, "volume": 15044430.0}, {"date": "2023-12-19", "close": 8.16, "volume": 13208340.0}, {"date": "2023-12-20", "close": 7.98, "volume": 9826837.0}, {"date": "2023-12-21", "close": 7.89, "volume": 8985076.0}, {"date": "2023-12-22", "close": 9.27, "volume": 15023870.0}, {"date": "2023-12-26", "close": 10.97, "volume": 15405930.0}, {"date": "2023-12-27", "close": 11.35, "volume": 15546360.0}, {"date": "2023-12-28", "close": 11.62, "volume": 15064480.0}, {"date": "2023-12-29", "close": 11.25, "volume": 9190220.0}, {"date": "2024-01-02", "close": 10.52, "volume": 8295724.0}, {"date": "2024-01-03", "close": 9.93, "volume": 10149000.0}, {"date": "2024-01-04", "close": 11.69, "volume": 10651560.0}, {"date": "2024-01-05", "close": 11.19, "volume": 10535380.0}, {"date": "2024-01-08", "close": 11.39, "volume": 8209406.0}, {"date": "2024-01-09", "close": 11.72, "volume": 7747019.0}, {"date": "2024-01-10", "close": 11.29, "volume": 10663970.0}, {"date": "2024-01-11", "close": 11.49, "volume": 5682400.0}, {"date": "2024-01-12", "close": 12.0, "volume": 10345640.0}, {"date": "2024-01-16", "close": 10.795, "volume": 8471920.0}, {"date": "2024-01-17", "close": 11.17, "volume": 6499906.0}, {"date": "2024-01-18", "close": 10.79, "volume": 6543198.0}, {"date": "2024-01-19", "close": 9.25, "volume": 10766670.0}, {"date": "2024-01-22", "close": 10.04, "volume": 6463478.0}, {"date": "2024-01-23", "close": 10.02, "volume": 4663929.0}, {"date": "2024-01-24", "close": 9.35, "volume": 5231014.0}, {"date": "2024-01-25", "close": 9.28, "volume": 4184593.0}, {"date": "2024-01-26", "close": 9.33, "volume": 2915533.0}, {"date": "2024-01-29", "close": 10.13, "volume": 4101306.0}, {"date": "2024-01-30", "close": 9.8, "volume": 2628826.0}, {"date": "2024-01-31", "close": 9.44, "volume": 4322067.0}, {"date": "2024-02-01", "close": 9.88, "volume": 2635155.0}, {"date": "2024-02-02", "close": 9.32, "volume": 3948491.0}, {"date": "2024-02-05", "close": 9.39, "volume": 2530266.0}, {"date": "2024-02-06", "close": 10.64, "volume": 6242808.0}, {"date": "2024-02-07", "close": 10.35, "volume": 2982752.0}, {"date": "2024-02-08", "close": 9.69, "volume": 4226033.0}, {"date": "2024-02-09", "close": 10.44, "volume": 5812096.0}, {"date": "2024-02-12", "close": 10.4, "volume": 3373192.0}, {"date": "2024-02-13", "close": 8.46, "volume": 13950370.0}, {"date": "2024-02-14", "close": 9.01, "volume": 5535123.0}, {"date": "2024-02-15", "close": 8.95, "volume": 4048231.0}, {"date": "2024-02-16", "close": 8.76, "volume": 3627482.0}, {"date": "2024-02-20", "close": 8.4, "volume": 2755666.0}, {"date": "2024-02-21", "close": 8.22, "volume": 2563791.0}, {"date": "2024-02-22", "close": 8.87, "volume": 3135535.0}, {"date": "2024-02-23", "close": 9.2, "volume": 2934634.0}, {"date": "2024-02-26", "close": 11.32, "volume": 17659300.0}, {"date": "2024-02-27", "close": 13.81, "volume": 19083040.0}, {"date": "2024-02-28", "close": 13.28, "volume": 11438690.0}, {"date": "2024-02-29", "close": 12.1, "volume": 7827927.0}, {"date": "2024-03-01", "close": 12.09, "volume": 4497804.0}, {"date": "2024-03-04", "close": 11.05, "volume": 4922266.0}, {"date": "2024-03-05", "close": 11.24, "volume": 4124005.0}, {"date": "2024-03-06", "close": 11.39, "volume": 3152539.0}, {"date": "2024-03-07", "close": 10.03, "volume": 6214541.0}, {"date": "2024-03-08", "close": 10.39, "volume": 3033873.0}, {"date": "2024-03-11", "close": 9.87, "volume": 3167608.0}, {"date": "2024-03-12", "close": 10.87, "volume": 4547894.0}, {"date": "2024-03-13", "close": 10.91, "volume": 3579474.0}, {"date": "2024-03-14", "close": 10.025, "volume": 3272269.0}, {"date": "2024-03-15", "close": 9.86, "volume": 14944840.0}, {"date": "2024-03-18", "close": 9.08, "volume": 4035083.0}, {"date": "2024-03-19", "close": 8.74, "volume": 2867807.0}, {"date": "2024-03-20", "close": 9.34, "volume": 2976510.0}, {"date": "2024-03-21", "close": 9.11, "volume": 2747448.0}, {"date": "2024-03-22", "close": 9.08, "volume": 1709266.0}, {"date": "2024-03-25", "close": 8.53, "volume": 2275619.0}, {"date": "2024-03-26", "close": 8.65, "volume": 2958567.0}, {"date": "2024-03-27", "close": 8.89, "volume": 11144810.0}, {"date": "2024-03-28", "close": 10.18, "volume": 8496171.0}, {"date": "2024-04-01", "close": 10.23, "volume": 5082516.0}, {"date": "2024-04-02", "close": 9.355, "volume": 3635517.0}, {"date": "2024-04-03", "close": 9.29, "volume": 2849048.0}, {"date": "2024-04-04", "close": 8.9, "volume": 3049981.0}, {"date": "2024-04-05", "close": 9.09, "volume": 2938385.0}, {"date": "2024-04-08", "close": 8.61, "volume": 2340120.0}, {"date": "2024-04-09", "close": 8.4, "volume": 2881521.0}, {"date": "2024-04-10", "close": 8.01, "volume": 2894219.0}, {"date": "2024-04-11", "close": 8.4, "volume": 2831816.0}, {"date": "2024-04-12", "close": 7.99, "volume": 3045846.0}, {"date": "2024-04-15", "close": 7.55, "volume": 3527172.0}, {"date": "2024-04-16", "close": 7.52, "volume": 2723827.0}, {"date": "2024-04-17", "close": 7.04, "volume": 3640921.0}, {"date": "2024-04-18", "close": 6.89, "volume": 3215984.0}, {"date": "2024-04-19", "close": 6.91, "volume": 3590526.0}, {"date": "2024-04-22", "close": 7.47, "volume": 2370062.0}, {"date": "2024-04-23", "close": 7.57, "volume": 3131602.0}, {"date": "2024-04-24", "close": 7.08, "volume": 2205337.0}, {"date": "2024-04-25", "close": 7.2, "volume": 2316111.0}, {"date": "2024-04-26", "close": 7.26, "volume": 2250760.0}, {"date": "2024-04-29", "close": 6.395, "volume": 4928316.0}, {"date": "2024-04-30", "close": 6.55, "volume": 3214672.0}, {"date": "2024-05-01", "close": 7.07, "volume": 4119410.0}, {"date": "2024-05-02", "close": 7.19, "volume": 2680810.0}, {"date": "2024-05-03", "close": 7.3, "volume": 2019130.0}, {"date": "2024-05-06", "close": 7.36, "volume": 1595226.0}, {"date": "2024-05-07", "close": 7.27, "volume": 1705347.0}, {"date": "2024-05-08", "close": 7.16, "volume": 4503936.0}, {"date": "2024-05-09", "close": 7.72, "volume": 4552417.0}, {"date": "2024-05-10", "close": 7.22, "volume": 3049366.0}, {"date": "2024-05-13", "close": 7.37, "volume": 2199217.0}, {"date": "2024-05-14", "close": 7.82, "volume": 3363823.0}, {"date": "2024-05-15", "close": 8.87, "volume": 4084222.0}, {"date": "2024-05-16", "close": 8.9, "volume": 4321035.0}, {"date": "2024-05-17", "close": 8.01, "volume": 4042308.0}, {"date": "2024-05-20", "close": 8.04, "volume": 2456228.0}, {"date": "2024-05-21", "close": 7.7, "volume": 1982359.0}, {"date": "2024-05-22", "close": 7.89, "volume": 1877520.0}, {"date": "2024-05-23", "close": 7.39, "volume": 2135997.0}, {"date": "2024-05-24", "close": 7.33, "volume": 1715778.0}, {"date": "2024-05-28", "close": 6.97, "volume": 2186289.0}, {"date": "2024-05-29", "close": 6.85, "volume": 2109457.0}, {"date": "2024-05-30", "close": 7.02, "volume": 2244004.0}, {"date": "2024-05-31", "close": 7.51, "volume": 2949911.0}, {"date": "2024-06-03", "close": 7.49, "volume": 2673801.0}, {"date": "2024-06-04", "close": 7.38, "volume": 1776601.0}, {"date": "2024-06-05", "close": 7.3, "volume": 1802848.0}, {"date": "2024-06-06", "close": 6.73, "volume": 2786682.0}, {"date": "2024-06-07", "close": 6.455, "volume": 4099951.0}, {"date": "2024-06-10", "close": 6.26, "volume": 2553627.0}, {"date": "2024-06-11", "close": 6.48, "volume": 2146115.0}, {"date": "2024-06-12", "close": 6.38, "volume": 2619219.0}, {"date": "2024-06-13", "close": 6.61, "volume": 1881952.0}, {"date": "2024-06-14", "close": 6.11, "volume": 2256871.0}, {"date": "2024-06-17", "close": 5.92, "volume": 3350994.0}, {"date": "2024-06-18", "close": 5.91, "volume": 3495403.0}, {"date": "2024-06-20", "close": 5.94, "volume": 2431810.0}, {"date": "2024-06-21", "close": 6.41, "volume": 11137560.0}, {"date": "2024-06-24", "close": 7.14, "volume": 22610170.0}, {"date": "2024-06-25", "close": 7.41, "volume": 7570618.0}, {"date": "2024-06-26", "close": 6.255, "volume": 7062878.0}, {"date": "2024-06-27", "close": 6.385, "volume": 7443471.0}, {"date": "2024-06-28", "close": 6.65, "volume": 6680417.0}, {"date": "2024-07-01", "close": 7.2, "volume": 4143608.0}, {"date": "2024-07-02", "close": 6.74, "volume": 3471292.0}, {"date": "2024-07-03", "close": 6.6, "volume": 1908285.0}, {"date": "2024-07-05", "close": 6.62, "volume": 2319226.0}, {"date": "2024-07-08", "close": 6.89, "volume": 2984864.0}, {"date": "2024-07-09", "close": 6.9, "volume": 4078492.0}, {"date": "2024-07-10", "close": 7.48, "volume": 4030311.0}, {"date": "2024-07-11", "close": 7.68, "volume": 4497289.0}, {"date": "2024-07-12", "close": 7.9, "volume": 2526748.0}, {"date": "2024-07-15", "close": 7.9, "volume": 2027967.0}, {"date": "2024-07-16", "close": 8.1, "volume": 2641914.0}, {"date": "2024-07-17", "close": 7.49, "volume": 3130255.0}, {"date": "2024-07-18", "close": 6.55, "volume": 3881086.0}, {"date": "2024-07-19", "close": 6.28, "volume": 2378506.0}, {"date": "2024-07-22", "close": 6.37, "volume": 2611231.0}, {"date": "2024-07-23", "close": 6.43, "volume": 1944669.0}, {"date": "2024-07-24", "close": 6.27, "volume": 1851543.0}, {"date": "2024-07-25", "close": 6.69, "volume": 3422503.0}, {"date": "2024-07-26", "close": 6.75, "volume": 2174212.0}, {"date": "2024-07-29", "close": 6.58, "volume": 1652155.0}, {"date": "2024-07-30", "close": 6.32, "volume": 2249344.0}, {"date": "2024-07-31", "close": 6.36, "volume": 1696094.0}, {"date": "2024-08-01", "close": 6.09, "volume": 2096213.0}, {"date": "2024-08-02", "close": 6.0, "volume": 2324452.0}, {"date": "2024-08-05", "close": 5.795, "volume": 3407663.0}, {"date": "2024-08-06", "close": 5.915, "volume": 1647025.0}, {"date": "2024-08-07", "close": 5.5, "volume": 2745699.0}, {"date": "2024-08-08", "close": 6.33, "volume": 5597873.0}, {"date": "2024-08-09", "close": 6.17, "volume": 2545232.0}, {"date": "2024-08-12", "close": 6.22, "volume": 2088107.0}, {"date": "2024-08-13", "close": 6.31, "volume": 1602712.0}, {"date": "2024-08-14", "close": 6.18, "volume": 1611295.0}, {"date": "2024-08-15", "close": 6.24, "volume": 2002154.0}, {"date": "2024-08-16", "close": 6.49, "volume": 2451535.0}, {"date": "2024-08-19", "close": 7.54, "volume": 4462431.0}, {"date": "2024-08-20", "close": 7.13, "volume": 3085818.0}, {"date": "2024-08-21", "close": 6.87, "volume": 3154953.0}, {"date": "2024-08-22", "close": 6.76, "volume": 1805989.0}, {"date": "2024-08-23", "close": 6.94, "volume": 2143975.0}, {"date": "2024-08-26", "close": 6.86, "volume": 1953117.0}, {"date": "2024-08-27", "close": 6.7, "volume": 1482768.0}, {"date": "2024-08-28", "close": 6.48, "volume": 1539444.0}, {"date": "2024-08-29", "close": 6.61, "volume": 1313962.0}, {"date": "2024-08-30", "close": 6.7, "volume": 1475075.0}, {"date": "2024-09-03", "close": 6.38, "volume": 2108573.0}, {"date": "2024-09-04", "close": 6.5, "volume": 1865223.0}, {"date": "2024-09-05", "close": 6.39, "volume": 1290418.0}, {"date": "2024-09-06", "close": 6.2, "volume": 1638001.0}, {"date": "2024-09-09", "close": 6.38, "volume": 1452081.0}, {"date": "2024-09-10", "close": 6.96, "volume": 4219995.0}, {"date": "2024-09-11", "close": 7.17, "volume": 3308419.0}, {"date": "2024-09-12", "close": 7.1, "volume": 1842947.0}, {"date": "2024-09-13", "close": 7.88, "volume": 5051197.0}, {"date": "2024-09-16", "close": 7.58, "volume": 2544648.0}, {"date": "2024-09-17", "close": 7.57, "volume": 2611345.0}, {"date": "2024-09-18", "close": 7.43, "volume": 2249094.0}, {"date": "2024-09-19", "close": 7.57, "volume": 2300443.0}, {"date": "2024-09-20", "close": 7.79, "volume": 2981885.0}, {"date": "2024-09-23", "close": 7.2, "volume": 2173922.0}, {"date": "2024-09-24", "close": 7.12, "volume": 2234395.0}, {"date": "2024-09-25", "close": 7.0, "volume": 1317046.0}, {"date": "2024-09-26", "close": 6.81, "volume": 1712030.0}, {"date": "2024-09-27", "close": 6.47, "volume": 2882396.0}, {"date": "2024-09-30", "close": 6.14, "volume": 3311232.0}, {"date": "2024-10-01", "close": 6.29, "volume": 3660129.0}, {"date": "2024-10-02", "close": 6.27, "volume": 1539681.0}, {"date": "2024-10-03", "close": 6.15, "volume": 1211930.0}, {"date": "2024-10-04", "close": 6.23, "volume": 1192721.0}, {"date": "2024-10-07", "close": 6.1, "volume": 1392971.0}, {"date": "2024-10-08", "close": 6.24, "volume": 1633234.0}, {"date": "2024-10-09", "close": 6.11, "volume": 1202492.0}, {"date": "2024-10-10", "close": 6.02, "volume": 1733427.0}, {"date": "2024-10-11", "close": 6.3, "volume": 1872018.0}, {"date": "2024-10-14", "close": 6.43, "volume": 1150229.0}, {"date": "2024-10-15", "close": 7.04, "volume": 2741238.0}, {"date": "2024-10-16", "close": 6.86, "volume": 2506521.0}, {"date": "2024-10-17", "close": 6.79, "volume": 1467594.0}, {"date": "2024-10-18", "close": 6.88, "volume": 1379302.0}, {"date": "2024-10-21", "close": 6.9, "volume": 1214025.0}, {"date": "2024-10-22", "close": 6.8, "volume": 917153.0}, {"date": "2024-10-23", "close": 6.72, "volume": 1466899.0}, {"date": "2024-10-24", "close": 6.765, "volume": 1480965.0}, {"date": "2024-10-25", "close": 6.69, "volume": 1308172.0}, {"date": "2024-10-28", "close": 7.01, "volume": 1860413.0}, {"date": "2024-10-29", "close": 7.36, "volume": 3573575.0}, {"date": "2024-10-30", "close": 6.76, "volume": 2310976.0}, {"date": "2024-10-31", "close": 6.74, "volume": 1666310.0}, {"date": "2024-11-01", "close": 6.74, "volume": 2128402.0}, {"date": "2024-11-04", "close": 6.79, "volume": 2062915.0}, {"date": "2024-11-05", "close": 7.03, "volume": 1681187.0}, {"date": "2024-11-06", "close": 7.31, "volume": 2676676.0}, {"date": "2024-11-07", "close": 7.46, "volume": 4233529.0}, {"date": "2024-11-08", "close": 7.68, "volume": 1938403.0}, {"date": "2024-11-11", "close": 7.35, "volume": 4784643.0}, {"date": "2024-11-12", "close": 9.49, "volume": 18684370.0}, {"date": "2024-11-13", "close": 9.52, "volume": 10092620.0}, {"date": "2024-11-14", "close": 8.455, "volume": 5190169.0}, {"date": "2024-11-15", "close": 7.61, "volume": 5412739.0}, {"date": "2024-11-18", "close": 7.15, "volume": 4486308.0}, {"date": "2024-11-19", "close": 7.47, "volume": 2810702.0}, {"date": "2024-11-20", "close": 8.05, "volume": 4753727.0}, {"date": "2024-11-21", "close": 8.405, "volume": 4408312.0}, {"date": "2024-11-22", "close": 8.68, "volume": 2237564.0}, {"date": "2024-11-25", "close": 8.57, "volume": 2191944.0}, {"date": "2024-11-26", "close": 8.43, "volume": 2139184.0}, {"date": "2024-11-27", "close": 8.73, "volume": 2241089.0}, {"date": "2024-11-29", "close": 8.57, "volume": 1145004.0}, {"date": "2024-12-02", "close": 8.85, "volume": 1724045.0}, {"date": "2024-12-03", "close": 8.79, "volume": 4374847.0}, {"date": "2024-12-04", "close": 9.85, "volume": 10976370.0}, {"date": "2024-12-05", "close": 9.14, "volume": 4678127.0}, {"date": "2024-12-06", "close": 9.11, "volume": 3323188.0}, {"date": "2024-12-09", "close": 9.64, "volume": 2768738.0}, {"date": "2024-12-10", "close": 9.01, "volume": 2814240.0}, {"date": "2024-12-11", "close": 8.74, "volume": 3215989.0}, {"date": "2024-12-12", "close": 8.59, "volume": 2505579.0}, {"date": "2024-12-13", "close": 9.03, "volume": 3012914.0}, {"date": "2024-12-16", "close": 9.0, "volume": 2674703.0}, {"date": "2024-12-17", "close": 8.4, "volume": 2838478.0}, {"date": "2024-12-18", "close": 7.9, "volume": 4739864.0}, {"date": "2024-12-19", "close": 8.18, "volume": 2844370.0}, {"date": "2024-12-20", "close": 8.25, "volume": 4899416.0}, {"date": "2024-12-23", "close": 7.76, "volume": 2884064.0}, {"date": "2024-12-24", "close": 7.55, "volume": 1339650.0}, {"date": "2024-12-26", "close": 8.0, "volume": 2185109.0}, {"date": "2024-12-27", "close": 7.67, "volume": 1913858.0}, {"date": "2024-12-30", "close": 7.32, "volume": 2103717.0}, {"date": "2024-12-31", "close": 7.21, "volume": 2652625.0}, {"date": "2025-01-02", "close": 7.11, "volume": 2405690.0}, {"date": "2025-01-03", "close": 7.26, "volume": 2728690.0}, {"date": "2025-01-06", "close": 7.25, "volume": 2795323.0}, {"date": "2025-01-07", "close": 7.31, "volume": 2242616.0}, {"date": "2025-01-08", "close": 7.45, "volume": 2751089.0}, {"date": "2025-01-10", "close": 6.87, "volume": 3895760.0}, {"date": "2025-01-13", "close": 6.78, "volume": 1855124.0}, {"date": "2025-01-14", "close": 6.23, "volume": 3743880.0}, {"date": "2025-01-15", "close": 6.58, "volume": 2206153.0}, {"date": "2025-01-16", "close": 6.71, "volume": 1609085.0}, {"date": "2025-01-17", "close": 6.86, "volume": 1696977.0}, {"date": "2025-01-21", "close": 6.83, "volume": 1321463.0}, {"date": "2025-01-22", "close": 6.94, "volume": 1715282.0}, {"date": "2025-01-23", "close": 7.06, "volume": 1570557.0}, {"date": "2025-01-24", "close": 6.98, "volume": 2355252.0}, {"date": "2025-01-27", "close": 7.0, "volume": 2144717.0}, {"date": "2025-01-28", "close": 6.93, "volume": 1469305.0}, {"date": "2025-01-29", "close": 6.95, "volume": 2931777.0}, {"date": "2025-01-30", "close": 7.0, "volume": 1575576.0}, {"date": "2025-01-31", "close": 6.64, "volume": 2033321.0}, {"date": "2025-02-03", "close": 6.44, "volume": 2051518.0}, {"date": "2025-02-04", "close": 6.64, "volume": 1359226.0}, {"date": "2025-02-05", "close": 6.99, "volume": 1757459.0}, {"date": "2025-02-06", "close": 6.91, "volume": 1518612.0}, {"date": "2025-02-07", "close": 6.66, "volume": 1443648.0}, {"date": "2025-02-10", "close": 6.61, "volume": 1565723.0}, {"date": "2025-02-11", "close": 6.29, "volume": 2581008.0}, {"date": "2025-02-12", "close": 6.22, "volume": 2011044.0}, {"date": "2025-02-13", "close": 6.23, "volume": 2066597.0}, {"date": "2025-02-14", "close": 6.37, "volume": 2431086.0}, {"date": "2025-02-18", "close": 6.48, "volume": 2524958.0}, {"date": "2025-02-19", "close": 6.78, "volume": 3628331.0}, {"date": "2025-02-20", "close": 6.63, "volume": 1694536.0}, {"date": "2025-02-21", "close": 6.43, "volume": 1639061.0}, {"date": "2025-02-24", "close": 6.11, "volume": 2025392.0}, {"date": "2025-02-25", "close": 5.91, "volume": 2369897.0}, {"date": "2025-02-26", "close": 5.94, "volume": 1935610.0}, {"date": "2025-02-27", "close": 6.42, "volume": 4447497.0}, {"date": "2025-02-28", "close": 6.65, "volume": 3370902.0}, {"date": "2025-03-03", "close": 5.99, "volume": 2646507.0}, {"date": "2025-03-04", "close": 5.96, "volume": 2811737.0}, {"date": "2025-03-05", "close": 5.72, "volume": 3508405.0}, {"date": "2025-03-06", "close": 5.59, "volume": 2997278.0}, {"date": "2025-03-07", "close": 5.57, "volume": 2392363.0}, {"date": "2025-03-10", "close": 5.455, "volume": 2295221.0}, {"date": "2025-03-11", "close": 5.26, "volume": 3241047.0}, {"date": "2025-03-12", "close": 5.55, "volume": 3033642.0}, {"date": "2025-03-13", "close": 5.2, "volume": 2931735.0}, {"date": "2025-03-14", "close": 5.92, "volume": 12203890.0}, {"date": "2025-03-17", "close": 5.97, "volume": 5879994.0}, {"date": "2025-03-18", "close": 5.61, "volume": 2530000.0}, {"date": "2025-03-19", "close": 5.81, "volume": 1743836.0}, {"date": "2025-03-20", "close": 5.78, "volume": 1706647.0}, {"date": "2025-03-21", "close": 5.81, "volume": 2037626.0}, {"date": "2025-03-24", "close": 6.05, "volume": 2299661.0}, {"date": "2025-03-25", "close": 5.89, "volume": 1589704.0}, {"date": "2025-03-26", "close": 5.59, "volume": 1431795.0}, {"date": "2025-03-27", "close": 5.57, "volume": 1624675.0}, {"date": "2025-03-28", "close": 5.32, "volume": 1339598.0}, {"date": "2025-03-31", "close": 5.0, "volume": 3598863.0}, {"date": "2025-04-01", "close": 4.745, "volume": 2394966.0}, {"date": "2025-04-02", "close": 4.78, "volume": 2842816.0}, {"date": "2025-04-03", "close": 4.46, "volume": 2014963.0}, {"date": "2025-04-04", "close": 4.24, "volume": 2987712.0}, {"date": "2025-04-07", "close": 3.98, "volume": 3564936.0}, {"date": "2025-04-08", "close": 3.67, "volume": 2775387.0}, {"date": "2025-04-09", "close": 4.23, "volume": 4002966.0}, {"date": "2025-04-10", "close": 4.16, "volume": 2120934.0}, {"date": "2025-04-11", "close": 4.41, "volume": 1422128.0}, {"date": "2025-04-14", "close": 4.63, "volume": 2290854.0}, {"date": "2025-04-15", "close": 4.53, "volume": 1285340.0}, {"date": "2025-04-16", "close": 4.4, "volume": 1056944.0}, {"date": "2025-04-17", "close": 4.55, "volume": 2101826.0}, {"date": "2025-04-21", "close": 4.79, "volume": 2221181.0}, {"date": "2025-04-22", "close": 4.85, "volume": 1814311.0}, {"date": "2025-04-23", "close": 4.97, "volume": 1723683.0}, {"date": "2025-04-24", "close": 5.17, "volume": 1474332.0}, {"date": "2025-04-25", "close": 5.07, "volume": 1025164.0}, {"date": "2025-04-28", "close": 5.06, "volume": 1770366.0}, {"date": "2025-04-29", "close": 5.1, "volume": 1613191.0}, {"date": "2025-04-30", "close": 5.25, "volume": 1804924.0}, {"date": "2025-05-01", "close": 5.17, "volume": 2094707.0}, {"date": "2025-05-02", "close": 5.77, "volume": 4884189.0}, {"date": "2025-05-05", "close": 5.43, "volume": 2169765.0}, {"date": "2025-05-06", "close": 5.03, "volume": 2904922.0}, {"date": "2025-05-07", "close": 5.36, "volume": 2044220.0}, {"date": "2025-05-08", "close": 5.8, "volume": 2611027.0}, {"date": "2025-05-09", "close": 5.59, "volume": 2850813.0}, {"date": "2025-05-12", "close": 6.01, "volume": 2976914.0}, {"date": "2025-05-13", "close": 5.76, "volume": 4603974.0}, {"date": "2025-05-14", "close": 5.7, "volume": 2189148.0}, {"date": "2025-05-15", "close": 5.78, "volume": 1726473.0}, {"date": "2025-05-16", "close": 5.58, "volume": 2140858.0}, {"date": "2025-05-19", "close": 5.5, "volume": 1502978.0}, {"date": "2025-05-20", "close": 5.85, "volume": 2014887.0}, {"date": "2025-05-21", "close": 5.59, "volume": 2179614.0}, {"date": "2025-05-22", "close": 5.77, "volume": 1473761.0}, {"date": "2025-05-23", "close": 5.71, "volume": 1652579.0}, {"date": "2025-05-27", "close": 5.51, "volume": 2435370.0}, {"date": "2025-05-28", "close": 5.49, "volume": 1424792.0}, {"date": "2025-05-29", "close": 5.61, "volume": 1416176.0}, {"date": "2025-05-30", "close": 5.43, "volume": 3980867.0}, {"date": "2025-06-02", "close": 5.3, "volume": 2508820.0}, {"date": "2025-06-03", "close": 5.42, "volume": 2502769.0}, {"date": "2025-06-04", "close": 5.49, "volume": 4201575.0}, {"date": "2025-06-05", "close": 5.46, "volume": 2309612.0}, {"date": "2025-06-06", "close": 5.62, "volume": 3875228.0}, {"date": "2025-06-09", "close": 5.95, "volume": 2766169.0}, {"date": "2025-06-10", "close": 6.74, "volume": 7966504.0}, {"date": "2025-06-11", "close": 6.54, "volume": 3852624.0}, {"date": "2025-06-12", "close": 7.15, "volume": 6645814.0}, {"date": "2025-06-13", "close": 6.92, "volume": 4336494.0}, {"date": "2025-06-16", "close": 6.87, "volume": 4153061.0}, {"date": "2025-06-17", "close": 6.89, "volume": 4107501.0}, {"date": "2025-06-18", "close": 6.78, "volume": 5719572.0}, {"date": "2025-06-20", "close": 7.03, "volume": 7871809.0}, {"date": "2025-06-23", "close": 6.99, "volume": 5564353.0}, {"date": "2025-06-24", "close": 7.19, "volume": 4276212.0}, {"date": "2025-06-25", "close": 7.71, "volume": 5498072.0}, {"date": "2025-06-26", "close": 3.61, "volume": 86115530.0}, {"date": "2025-06-27", "close": 3.5, "volume": 20035690.0}, {"date": "2025-06-30", "close": 3.87, "volume": 19100530.0}, {"date": "2025-07-01", "close": 4.23, "volume": 11555330.0}, {"date": "2025-07-02", "close": 4.9, "volume": 14705160.0}, {"date": "2025-07-03", "close": 4.76, "volume": 6331621.0}, {"date": "2025-07-07", "close": 4.43, "volume": 6127439.0}, {"date": "2025-07-08", "close": 4.58, "volume": 3681017.0}, {"date": "2025-07-09", "close": 4.74, "volume": 3881030.0}, {"date": "2025-07-10", "close": 4.4, "volume": 9363153.0}, {"date": "2025-07-11", "close": 4.14, "volume": 4159229.0}, {"date": "2025-07-14", "close": 4.26, "volume": 2759610.0}, {"date": "2025-07-15", "close": 4.18, "volume": 2838958.0}, {"date": "2025-07-16", "close": 4.18, "volume": 2666565.0}, {"date": "2025-07-17", "close": 4.05, "volume": 4986991.0}, {"date": "2025-07-18", "close": 4.08, "volume": 3496406.0}, {"date": "2025-07-21", "close": 4.05, "volume": 3014931.0}, {"date": "2025-07-22", "close": 4.2, "volume": 3266371.0}, {"date": "2025-07-23", "close": 4.29, "volume": 5002940.0}, {"date": "2025-07-24", "close": 4.11, "volume": 2015146.0}, {"date": "2025-07-25", "close": 4.08, "volume": 2968950.0}, {"date": "2025-07-28", "close": 4.03, "volume": 2211088.0}, {"date": "2025-07-29", "close": 3.83, "volume": 3781258.0}, {"date": "2025-07-30", "close": 3.65, "volume": 3318051.0}, {"date": "2025-07-31", "close": 3.69, "volume": 2735559.0}, {"date": "2025-08-01", "close": 3.61, "volume": 1814212.0}, {"date": "2025-08-04", "close": 3.58, "volume": 1888447.0}, {"date": "2025-08-05", "close": 3.67, "volume": 2536081.0}, {"date": "2025-08-06", "close": 3.6, "volume": 1786150.0}, {"date": "2025-08-07", "close": 3.52, "volume": 2430025.0}, {"date": "2025-08-08", "close": 3.45, "volume": 2308065.0}, {"date": "2025-08-11", "close": 3.38, "volume": 2786585.0}, {"date": "2025-08-12", "close": 3.62, "volume": 5401011.0}, {"date": "2025-08-13", "close": 3.74, "volume": 3960683.0}, {"date": "2025-08-14", "close": 3.68, "volume": 2888915.0}, {"date": "2025-08-15", "close": 3.63, "volume": 3043355.0}, {"date": "2025-08-18", "close": 3.56, "volume": 2915293.0}, {"date": "2025-08-19", "close": 3.62, "volume": 5046057.0}, {"date": "2025-08-20", "close": 3.63, "volume": 2242546.0}, {"date": "2025-08-21", "close": 3.53, "volume": 1918509.0}, {"date": "2025-08-22", "close": 3.54, "volume": 2836057.0}, {"date": "2025-08-25", "close": 3.39, "volume": 2623998.0}, {"date": "2025-08-26", "close": 3.44, "volume": 1728238.0}, {"date": "2025-08-27", "close": 3.67, "volume": 5196706.0}, {"date": "2025-08-28", "close": 3.71, "volume": 4097036.0}, {"date": "2025-08-29", "close": 3.83, "volume": 2752229.0}, {"date": "2025-09-02", "close": 3.75, "volume": 2601466.0}, {"date": "2025-09-03", "close": 3.68, "volume": 1599782.0}, {"date": "2025-09-04", "close": 3.56, "volume": 1733159.0}, {"date": "2025-09-05", "close": 3.78, "volume": 2657523.0}, {"date": "2025-09-08", "close": 3.71, "volume": 1513775.0}, {"date": "2025-09-09", "close": 3.78, "volume": 1552626.0}, {"date": "2025-09-10", "close": 3.67, "volume": 1673017.0}, {"date": "2025-09-11", "close": 3.69, "volume": 2068463.0}, {"date": "2025-09-12", "close": 3.64, "volume": 1764551.0}, {"date": "2025-09-15", "close": 3.59, "volume": 2061831.0}, {"date": "2025-09-16", "close": 3.63, "volume": 1919257.0}, {"date": "2025-09-17", "close": 3.57, "volume": 1991482.0}, {"date": "2025-09-18", "close": 3.87, "volume": 6514854.0}, {"date": "2025-09-19", "close": 3.78, "volume": 4438129.0}, {"date": "2025-09-22", "close": 3.96, "volume": 3106031.0}, {"date": "2025-09-23", "close": 3.79, "volume": 1795203.0}, {"date": "2025-09-24", "close": 3.92, "volume": 1956082.0}, {"date": "2025-09-25", "close": 3.92, "volume": 3222453.0}, {"date": "2025-09-26", "close": 4.0, "volume": 2499805.0}, {"date": "2025-09-29", "close": 3.79, "volume": 3181032.0}, {"date": "2025-09-30", "close": 3.77, "volume": 2667118.0}, {"date": "2025-10-01", "close": 3.87, "volume": 3045250.0}, {"date": "2025-10-02", "close": 3.93, "volume": 2098438.0}, {"date": "2025-10-03", "close": 3.91, "volume": 2560050.0}, {"date": "2025-10-06", "close": 4.01, "volume": 2485400.0}, {"date": "2025-10-07", "close": 3.93, "volume": 1873742.0}, {"date": "2025-10-08", "close": 3.93, "volume": 7869370.0}, {"date": "2025-10-09", "close": 4.0, "volume": 2847848.0}, {"date": "2025-10-10", "close": 3.92, "volume": 2649549.0}, {"date": "2025-10-13", "close": 4.0, "volume": 3098514.0}, {"date": "2025-10-14", "close": 3.97, "volume": 2010525.0}, {"date": "2025-10-15", "close": 4.0, "volume": 2277059.0}, {"date": "2025-10-16", "close": 3.89, "volume": 2826394.0}, {"date": "2025-10-17", "close": 3.83, "volume": 2133720.0}, {"date": "2025-10-20", "close": 4.0, "volume": 3013303.0}, {"date": "2025-10-21", "close": 4.04, "volume": 2284578.0}, {"date": "2025-10-22", "close": 3.9, "volume": 2698766.0}, {"date": "2025-10-23", "close": 3.96, "volume": 1944748.0}, {"date": "2025-10-24", "close": 3.95, "volume": 1931864.0}, {"date": "2025-10-27", "close": 4.14, "volume": 2921859.0}, {"date": "2025-10-28", "close": 4.06, "volume": 1746263.0}, {"date": "2025-10-29", "close": 4.0, "volume": 2310206.0}, {"date": "2025-10-30", "close": 4.07, "volume": 4023729.0}, {"date": "2025-10-31", "close": 4.05, "volume": 2447365.0}, {"date": "2025-11-03", "close": 3.96, "volume": 2188903.0}, {"date": "2025-11-04", "close": 3.76, "volume": 3174992.0}, {"date": "2025-11-05", "close": 3.75, "volume": 2647526.0}, {"date": "2025-11-06", "close": 3.94, "volume": 4248643.0}, {"date": "2025-11-07", "close": 4.11, "volume": 4258000.0}, {"date": "2025-11-10", "close": 4.26, "volume": 6038077.0}, {"date": "2025-11-11", "close": 4.28, "volume": 2976975.0}, {"date": "2025-11-12", "close": 4.23, "volume": 2374134.0}, {"date": "2025-11-13", "close": 4.06, "volume": 2434039.0}, {"date": "2025-11-14", "close": 4.17, "volume": 2628365.0}, {"date": "2025-11-17", "close": 4.19, "volume": 2313741.0}, {"date": "2025-11-18", "close": 4.65, "volume": 4334226.0}, {"date": "2025-11-19", "close": 4.59, "volume": 4030761.0}, {"date": "2025-11-20", "close": 4.47, "volume": 2995081.0}, {"date": "2025-11-21", "close": 4.81, "volume": 3481434.0}, {"date": "2025-11-24", "close": 5.1, "volume": 4683627.0}, {"date": "2025-11-25", "close": 5.14, "volume": 3326056.0}, {"date": "2025-11-26", "close": 5.17, "volume": 2561290.0}, {"date": "2025-11-28", "close": 5.26, "volume": 2119835.0}, {"date": "2025-12-01", "close": 4.93, "volume": 4393552.0}, {"date": "2025-12-02", "close": 4.76, "volume": 3020974.0}, {"date": "2025-12-03", "close": 5.11, "volume": 2566364.0}, {"date": "2025-12-04", "close": 5.31, "volume": 3112724.0}, {"date": "2025-12-05", "close": 5.24, "volume": 2583807.0}, {"date": "2025-12-08", "close": 5.61, "volume": 5549220.0}, {"date": "2025-12-09", "close": 5.52, "volume": 4808229.0}, {"date": "2025-12-10", "close": 5.43, "volume": 3354527.0}, {"date": "2025-12-11", "close": 5.34, "volume": 2785805.0}, {"date": "2025-12-12", "close": 5.27, "volume": 6381933.0}, {"date": "2025-12-15", "close": 5.28, "volume": 3707900.0}, {"date": "2025-12-16", "close": 5.03, "volume": 4613766.0}, {"date": "2025-12-17", "close": 5.09, "volume": 2877214.0}, {"date": "2025-12-18", "close": 5.05, "volume": 2860175.0}, {"date": "2025-12-19", "close": 3.9, "volume": 22528360.0}, {"date": "2025-12-22", "close": 4.14, "volume": 6879449.0}, {"date": "2025-12-23", "close": 4.0, "volume": 4440938.0}, {"date": "2025-12-24", "close": 3.98, "volume": 2079886.0}, {"date": "2025-12-26", "close": 3.86, "volume": 2924280.0}, {"date": "2025-12-29", "close": 3.68, "volume": 4528500.0}, {"date": "2025-12-30", "close": 3.61, "volume": 3158386.0}, {"date": "2025-12-31", "close": 3.61, "volume": 4293108.0}, {"date": "2026-01-02", "close": 3.51, "volume": 3567389.0}, {"date": "2026-01-05", "close": 4.09, "volume": 27007060.0}, {"date": "2026-01-06", "close": 3.96, "volume": 5650592.0}, {"date": "2026-01-07", "close": 4.19, "volume": 7287334.0}, {"date": "2026-01-08", "close": 4.08, "volume": 3843084.0}, {"date": "2026-01-09", "close": 4.02, "volume": 3075210.0}, {"date": "2026-01-12", "close": 4.05, "volume": 2763838.0}, {"date": "2026-01-13", "close": 4.01, "volume": 2604176.0}, {"date": "2026-01-14", "close": 4.18, "volume": 3266539.0}, {"date": "2026-01-15", "close": 4.24, "volume": 4553954.0}, {"date": "2026-01-16", "close": 4.24, "volume": 2598239.0}, {"date": "2026-01-20", "close": 4.23, "volume": 4516644.0}, {"date": "2026-01-21", "close": 4.62, "volume": 3909231.0}, {"date": "2026-01-22", "close": 5.38, "volume": 8194956.0}, {"date": "2026-01-23", "close": 5.5, "volume": 15507160.0}, {"date": "2026-01-26", "close": 5.66, "volume": 5736699.0}, {"date": "2026-01-27", "close": 6.18, "volume": 5788732.0}, {"date": "2026-01-28", "close": 5.12, "volume": 13079970.0}, {"date": "2026-01-29", "close": 5.1, "volume": 4089514.0}, {"date": "2026-01-30", "close": 5.6, "volume": 6280832.0}, {"date": "2026-02-02", "close": 5.55, "volume": 5175809.0}, {"date": "2026-02-03", "close": 5.47, "volume": 4565876.0}, {"date": "2026-02-04", "close": 5.13, "volume": 3557492.0}, {"date": "2026-02-05", "close": 4.92, "volume": 3972566.0}, {"date": "2026-02-06", "close": 4.87, "volume": 3846002.0}, {"date": "2026-02-09", "close": 4.69, "volume": 3722751.0}, {"date": "2026-02-10", "close": 4.65, "volume": 2140747.0}, {"date": "2026-02-11", "close": 4.63, "volume": 1866963.0}, {"date": "2026-02-12", "close": 4.57, "volume": 2236562.0}, {"date": "2026-02-13", "close": 4.53, "volume": 3887968.0}, {"date": "2026-02-17", "close": 4.5, "volume": 1885381.0}, {"date": "2026-02-18", "close": 4.46, "volume": 2829078.0}, {"date": "2026-02-19", "close": 4.49, "volume": 3275381.0}, {"date": "2026-02-20", "close": 4.38, "volume": 4136634.0}, {"date": "2026-02-23", "close": 4.52, "volume": 3179227.0}, {"date": "2026-02-24", "close": 4.57, "volume": 2978948.0}, {"date": "2026-02-25", "close": 4.56, "volume": 2056523.0}, {"date": "2026-02-26", "close": 4.46, "volume": 1902855.0}, {"date": "2026-02-27", "close": 4.31, "volume": 3018485.0}, {"date": "2026-03-02", "close": 4.16, "volume": 2388473.0}, {"date": "2026-03-03", "close": 4.16, "volume": 2863833.0}, {"date": "2026-03-04", "close": 4.27, "volume": 2267348.0}, {"date": "2026-03-05", "close": 3.505, "volume": 7709994.0}, {"date": "2026-03-06", "close": 3.54, "volume": 5385353.0}, {"date": "2026-03-09", "close": 3.88, "volume": 5337005.0}, {"date": "2026-03-10", "close": 3.86, "volume": 3565682.0}, {"date": "2026-03-11", "close": 3.8, "volume": 2890344.0}, {"date": "2026-03-12", "close": 3.6, "volume": 2959387.0}, {"date": "2026-03-13", "close": 3.5, "volume": 3119120.0}, {"date": "2026-03-16", "close": 3.62, "volume": 2650194.0}, {"date": "2026-03-17", "close": 3.53, "volume": 2531622.0}, {"date": "2026-03-18", "close": 3.42, "volume": 3477122.0}, {"date": "2026-03-19", "close": 3.42, "volume": 2686763.0}, {"date": "2026-03-20", "close": 3.34, "volume": 12523670.0}, {"date": "2026-03-23", "close": 3.44, "volume": 3449313.0}, {"date": "2026-03-24", "close": 3.24, "volume": 3345417.0}, {"date": "2026-03-25", "close": 3.31, "volume": 4369468.0}, {"date": "2026-03-26", "close": 3.2, "volume": 2194819.0}, {"date": "2026-03-27", "close": 3.02, "volume": 2674890.0}, {"date": "2026-03-30", "close": 2.88, "volume": 3116331.0}, {"date": "2026-03-31", "close": 3.08, "volume": 3290532.0}, {"date": "2026-04-01", "close": 3.12, "volume": 2111656.0}, {"date": "2026-04-02", "close": 3.34, "volume": 2737035.0}, {"date": "2026-04-06", "close": 3.33, "volume": 2360635.0}, {"date": "2026-04-07", "close": 3.38, "volume": 2039568.0}, {"date": "2026-04-08", "close": 3.37, "volume": 1695749.0}, {"date": "2026-04-09", "close": 3.38, "volume": 1989237.0}, {"date": "2026-04-10", "close": 3.24, "volume": 1936610.0}, {"date": "2026-04-13", "close": 3.23, "volume": 2122551.0}, {"date": "2026-04-14", "close": 3.29, "volume": 1990993.0}, {"date": "2026-04-15", "close": 3.4, "volume": 2080063.0}, {"date": "2026-04-16", "close": 3.51, "volume": 2580475.0}, {"date": "2026-04-17", "close": 3.5, "volume": 2868797.0}, {"date": "2026-04-20", "close": 3.56, "volume": 2161883.0}, {"date": "2026-04-21", "close": 3.41, "volume": 3251026.0}, {"date": "2026-04-22", "close": 3.47, "volume": 2948086.0}, {"date": "2026-04-23", "close": 2.89, "volume": 30489040.0}, {"date": "2026-04-24", "close": 2.85, "volume": 14733750.0}, {"date": "2026-04-27", "close": 2.8, "volume": 5894919.0}, {"date": "2026-04-28", "close": 2.74, "volume": 4870640.0}, {"date": "2026-04-29", "close": 2.63, "volume": 4888585.0}, {"date": "2026-04-30", "close": 2.6, "volume": 5675474.0}, {"date": "2026-05-01", "close": 2.82, "volume": 4956786.0}, {"date": "2026-05-04", "close": 3.02, "volume": 5175677.0}, {"date": "2026-05-05", "close": 3.06, "volume": 3470414.0}, {"date": "2026-05-06", "close": 3.26, "volume": 4096720.0}, {"date": "2026-05-07", "close": 3.04, "volume": 3720531.0}, {"date": "2026-05-08", "close": 3.09, "volume": 2858248.0}, {"date": "2026-05-11", "close": 3.09, "volume": 2937164.0}, {"date": "2026-05-12", "close": 3.08, "volume": 2436619.0}, {"date": "2026-05-13", "close": 3.02, "volume": 3584637.0}, {"date": "2026-05-14", "close": 2.92, "volume": 2388445.0}, {"date": "2026-05-15", "close": 2.85, "volume": 2286910.0}, {"date": "2026-05-18", "close": 2.8, "volume": 3462113.0}, {"date": "2026-05-19", "close": 2.74, "volume": 2514293.0}, {"date": "2026-05-20", "close": 2.82, "volume": 2229240.0}, {"date": "2026-05-21", "close": 2.93, "volume": 3062762.0}, {"date": "2026-05-22", "close": 2.9, "volume": 1989306.0}, {"date": "2026-05-26", "close": 2.93, "volume": 2154109.0}, {"date": "2026-05-27", "close": 2.98, "volume": 2597333.0}, {"date": "2026-05-28", "close": 3.07, "volume": 3932808.0}, {"date": "2026-05-29", "close": 3.05, "volume": 2596555.0}, {"date": "2026-06-01", "close": 3.01, "volume": 2294436.0}, {"date": "2026-06-02", "close": 2.9, "volume": 3144481.0}, {"date": "2026-06-03", "close": 2.87, "volume": 3033284.0}, {"date": "2026-06-04", "close": 2.92, "volume": 2818707.0}, {"date": "2026-06-05", "close": 2.71, "volume": 3129223.0}, {"date": "2026-06-08", "close": 2.73, "volume": 2172837.0}, {"date": "2026-06-09", "close": 2.66, "volume": 3352798.0}, {"date": "2026-06-10", "close": 2.61, "volume": 3042400.0}, {"date": "2026-06-11", "close": 2.59, "volume": 3425331.0}, {"date": "2026-06-12", "close": 2.61, "volume": 2144903.0}, {"date": "2026-06-15", "close": 2.64, "volume": 3516863.0}, {"date": "2026-06-16", "close": 2.62, "volume": 2907175.0}, {"date": "2026-06-17", "close": 2.64, "volume": 3570898.0}, {"date": "2026-06-18", "close": 2.7, "volume": 11688230.0}, {"date": "2026-06-22", "close": 2.93, "volume": 5776510.0}, {"date": "2026-06-23", "close": 2.91, "volume": 4223911.0}, {"date": "2026-06-24", "close": 2.95, "volume": 3494078.0}, {"date": "2026-06-25", "close": 2.87, "volume": 2782884.0}, {"date": "2026-06-26", "close": 2.82, "volume": 17105420.0}, {"date": "2026-06-29", "close": 2.94, "volume": 3638874.0}, {"date": "2026-06-30", "close": 3.04, "volume": 4332484.0}, {"date": "2026-07-01", "close": 3.15, "volume": 7975988.0}, {"date": "2026-07-02", "close": 3.16, "volume": 4077524.0}, {"date": "2026-07-06", "close": 3.08, "volume": 4348091.0}, {"date": "2026-07-07", "close": 3.02, "volume": 4619754.0}, {"date": "2026-07-08", "close": 3.11, "volume": 3520264.0}, {"date": "2026-07-09", "close": 3.12, "volume": 2876992.0}, {"date": "2026-07-10", "close": 3.05, "volume": 2992854.0}, {"date": "2026-07-13", "close": 2.99, "volume": 2457098.0}, {"date": "2026-07-14", "close": 2.93, "volume": 3298979.0}, {"date": "2026-07-15", "close": 2.98, "volume": 2862398.0}, {"date": "2026-07-16", "close": 2.85, "volume": 2995414.0}, {"date": "2026-07-17", "close": 2.87, "volume": 2963768.0}, {"date": "2026-07-20", "close": 2.81, "volume": 2614486.0}, {"date": "2026-07-21", "close": 2.82, "volume": 1984647.0}, {"date": "2026-07-22", "close": 2.81, "volume": 2290537.0}, {"date": "2026-07-23", "close": 2.84, "volume": 1625861.0}, {"date": "2026-07-24", "close": 2.77, "volume": 1911556.0}, {"date": "2026-07-27", "close": 2.96, "volume": 4060013.0}, {"date": "2026-07-28", "close": 2.99, "volume": 17142610.0}, {"date": "2026-07-29", "close": 2.92, "volume": 8301360.0}, {"date": "2026-07-30", "close": 2.98, "volume": 5439362.0}, {"date": "2026-07-31", "close": 2.84, "volume": 3892079.0}, {"date": "2026-08-03", "close": 3.0, "volume": 4647347.0}, {"date": "2026-08-04", "close": 3.07, "volume": 8162984.0}, {"date": "2026-08-05", "close": 3.03, "volume": 3163967.0}, {"date": "2026-08-06", "close": 3.01, "volume": 3977253.0}, {"date": "2026-08-07", "close": 3.08, "volume": 4506100.0}, {"date": "2026-08-10", "close": 3.05, "volume": 5260453.0}, {"date": "2026-08-11", "close": 3.0, "volume": 3634639.0}, {"date": "2026-08-12", "close": 2.93, "volume": 6045805.0}], "refreshing": true}