{"ticker": "ALTI", "overview": {"cik": "1838615", "ticker": "ALTI", "name": "AlTi Global, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001628280-26-066398", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0000919574-26-006648", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0000919574-26-006217", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001085146-26-000603", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055274", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055192", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000004", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294991", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046705", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-30", "title": "Shelf registration", "accession": "0001140361-26-026861", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045487", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025758", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025757", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025756", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025755", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025754", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025753", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025752", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025666", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001140361-26-023315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033621", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033448", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-07", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001140361-26-018409", "price_sensitive": false}]}, "description": "AlTi Global, Inc. trades as ALTI on the NASDAQ and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 207 insider filings for the company, from January 2023 to June 2025. Across those, 14 insiders disclosed 17 open-market purchases totalling $5.20M against 34 sales totalling $2.03M. The most recent filing on record is dated 2 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 5201410.05, "sell_n": 34, "sell_sum": 2034500.759, "net": 3166909.2909999997, "insiders": 14, "first_date": "2023-01-09", "last_date": "2025-06-03"}, "metrics": {"ticker": "ALTI", "has_prices": true, "as_of": "2026-09-18", "last": 3.23, "prev_close": 3.2, "change": 0.029999999999999805, "change_pct": 0.009374999999999939, "session_volume": 758551.0, "vwap_5": 3.2119843240601025, "vwap_20": 3.322081489138042, "vwap_60": 3.714755054233686, "vwap_250": 3.829074743774464, "high_52w": 5.19, "low_52w": 2.81, "avg_volume_20": 216275.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-294991", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "SE Allianz", "who_key": "ALLIANZ SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000119312526294991/0001193125-26-294991-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001140361-26-025752", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Mark F. Furlong", "who_key": "FURLONG MARK F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126025752/0001140361-26-025752-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001140361-26-025753", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Warson Tracey Brophy", "who_key": "Brophy Warson Tracey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126025753/0001140361-26-025753-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001140361-26-025754", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Andreas Wimmer", "who_key": "Wimmer Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126025754/0001140361-26-025754-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001140361-26-025755", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Nazim Cetin", "who_key": "Cetin Nazim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126025755/0001140361-26-025755-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001140361-26-025756", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Norma Corio", "who_key": "Corio Norma", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126025756/0001140361-26-025756-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001140361-26-025757", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Ali Bouzarif", "who_key": "Bouzarif Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126025757/0001140361-26-025757-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001140361-26-025758", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Timothy F. Keaney", "who_key": "Keaney Timothy F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126025758/0001140361-26-025758-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "13DG-0001104659-26-048538", "src": "13DG", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "AlTi Global, Inc.", "who_key": "AlTi Global, 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": "Investment Advice", "country": "United States", "headline": "AlTi Global, Inc. adjusts its stake in ALTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/0001104659-26-048538-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0001193125-26-139408", "src": "13DG", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "SE Allianz", "who_key": "ALLIANZ SE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "ALLIANZ SE adjusts its stake in ALTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1127508/0001193125-26-139408-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001140361-26-013057", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Brooke Connell", "who_key": "Connell Brooke", "role": "Pres, US Wealth Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126013057/0001140361-26-013057-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001140361-26-013060", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Colleen A. Graham", "who_key": "Graham Colleen A", "role": "Chief Legal, Compl & Risk Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126013060/0001140361-26-013060-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001140361-26-013062", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Patrick T. Keenan", "who_key": "Keenan Patrick T.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126013062/0001140361-26-013062-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001140361-26-013064", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Kevin P. Moran", "who_key": "Moran Kevin P.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126013064/0001140361-26-013064-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001140361-26-013066", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Michael W. Harrington", "who_key": "Harrington Michael W", "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": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000114036126013066/0001140361-26-013066-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0001493152-26-013883", "src": "13DG", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "AlTi Global, Inc.", "who_key": "AlTi Global, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AlTi Global, Inc. adjusts its stake in ALTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/0001493152-26-013883-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001628280-26-009439", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Michael Tiedemann", "who_key": "Tiedemann Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828026009439/0001628280-26-009439-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001628280-26-009440", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Robert Weeber", "who_key": "Weeber Robert", "role": "Pres, Intl. Wealth Mmgt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828026009440/0001628280-26-009440-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001628280-26-009442", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Kevin P. Moran", "who_key": "Moran Kevin P.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828026009442/0001628280-26-009442-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001628280-26-009443", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Patrick T. Keenan", "who_key": "Keenan Patrick T.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828026009443/0001628280-26-009443-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001628280-26-009444", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Michael W. Harrington", "who_key": "Harrington Michael W", "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": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828026009444/0001628280-26-009444-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001628280-26-009445", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Colleen A. Graham", "who_key": "Graham Colleen A", "role": "Chief Legal, Compl & Risk Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828026009445/0001628280-26-009445-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001628280-26-009446", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Brooke Connell", "who_key": "Connell Brooke", "role": "Pres, US Wealth Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828026009446/0001628280-26-009446-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001193125-26-002805", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "SE Allianz", "who_key": "ALLIANZ SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000119312526002805/0001193125-26-002805-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0000950170-25-094112", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "SE Allianz", "who_key": "ALLIANZ SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017025094112/0000950170-25-094112-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001628280-25-033489", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Brooke Connell", "who_key": "Connell Brooke", "role": "Pres, US Wealth Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025033489/0001628280-25-033489-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710806}, {"id": "0001628280-25-033491", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Kevin P. Moran", "who_key": "Moran Kevin P.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025033491/0001628280-25-033491-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710806}, {"id": "0001628280-25-033492", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Robert Weeber", "who_key": "Weeber Robert", "role": "Pres, Intl. Wealth Mmgt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025033492/0001628280-25-033492-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710806}, {"id": "0001628280-25-033493", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Colleen A. Graham", "who_key": "Graham Colleen A", "role": "Chief Legal, Compl & Risk Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025033493/0001628280-25-033493-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710806}, {"id": "0001628280-25-032702", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Norma Corio", "who_key": "Corio Norma", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ALTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025032702/0001628280-25-032702-index.htm", "trade_date": "2025-06-19", "timestamp": "2025-06-19", "mins": 722326}], "recent_buys": [{"id": "0001062993-24-016540", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "IlWaddi Holdings", "who_key": "IlWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22654.98, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big holder adds $23K of ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324016540/0001062993-24-016540-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001062993-24-016257", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "IlWaddi Holdings", "who_key": "IlWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50118.2, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $50K more of ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324016257/0001062993-24-016257-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135606}, {"id": "0001062993-24-015586", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "IlWaddi Holdings", "who_key": "IlWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15148.25, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big holder adds $15K of ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324015586/0001062993-24-015586-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158646}, {"id": "0001062993-24-015190", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "IlWaddi Holdings", "who_key": "IlWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 433225.1, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $433K more of ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324015190/0001062993-24-015190-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165846}, {"id": "0001062993-24-012308", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "IlWaddi Holdings", "who_key": "IlWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 94400.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $94K more of ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324012308/0001062993-24-012308-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266646}, {"id": "0001062993-24-012102", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "ilWaddi Holdings", "who_key": "ilWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 153452.06, "score": 38.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $153K more of ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324012102/0001062993-24-012102-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268086}, {"id": "0001628280-24-026808", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Michael Tiedemann", "who_key": "Tiedemann Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 230459.99, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 3 insiders into ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024026808/0001628280-24-026808-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1270966}, {"id": "0000899243-24-000288", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Michael Tiedemann", "who_key": "Tiedemann Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 281206.95999999996, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 4 insiders into ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924324000288/0000899243-24-000288-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286806}, {"id": "0000950170-24-062635", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Michael Tiedemann", "who_key": "Tiedemann Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 461200.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 4 insiders into ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024062635/0000950170-24-062635-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291126}, {"id": "0000950170-24-061319", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Timothy F. Keaney", "who_key": "Keaney Timothy F", "role": "President, Asset Management, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 383702.36, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 4 buying ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024061319/0000950170-24-061319-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296886}, {"id": "0000950170-24-041812", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "ilWaddi Cayman Holdings", "who_key": "ilWaddi Cayman Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 202800.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 6 insiders into ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024041812/0000950170-24-041812-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358806}, {"id": "0000950170-24-041999", "src": "INSIDERS", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "Mark F. Furlong", "who_key": "FURLONG MARK F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 135750.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 5 buying ALTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024041999/0000950170-24-041999-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360246}], "institutional": [{"id": "13DG-0001104659-26-048538", "src": "13DG", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "AlTi Global, Inc.", "who_key": "AlTi Global, 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": "Investment Advice", "country": "United States", "headline": "AlTi Global, Inc. adjusts its stake in ALTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/0001104659-26-048538-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0001193125-26-139408", "src": "13DG", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "SE Allianz", "who_key": "ALLIANZ SE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "ALLIANZ SE adjusts its stake in ALTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1127508/0001193125-26-139408-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "13DG-0001493152-26-013883", "src": "13DG", "ticker": "ALTI", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "AlTi Global, Inc.", "who": "AlTi Global, Inc.", "who_key": "AlTi Global, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AlTi Global, Inc. adjusts its stake in ALTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/0001493152-26-013883-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}], "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": "AlTi Global, Inc. - Class A Common Stock", "new_value": "AlTi Global, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001838615", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001838615", "applied": 1, "detected_at": "2026-09-10T03:15:00.951491"}]}, "key_people": [{"who": "Peter Yu", "who_key": "Yu Peter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2737292.1500000004, "sold": 0, "net": 2737292.1500000004, "trades": 5, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 237500.0, "date": "2023-01-23", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924323002443/0000899243-23-002443-index.htm"}, {"action": "BUY", "amount": 250000.0, "date": "2023-01-20", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924323002815/0000899243-23-002815-index.htm"}, {"action": "BUY", "amount": 270000.0, "date": "2023-01-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924323002070/0000899243-23-002070-index.htm"}, {"action": "BUY", "amount": 1446884.4900000002, "date": "2023-01-12", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924323001708/0000899243-23-001708-index.htm"}, {"action": "BUY", "amount": 532907.66, "date": "2023-01-09", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924323001379/0000899243-23-001379-index.htm"}], "latest": {"action": "BUY", "amount": 237500.0, "date": "2023-01-23", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924323002443/0000899243-23-002443-index.htm"}}, {"who": "Michael Tiedemann", "who_key": "Tiedemann Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 972866.95, "sold": 146430.28710000002, "net": 826436.6628999999, "trades": 4, "top_score": 59.9, "lean": "buying", "history": [{"action": "SELL", "amount": 146430.28710000002, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025029554/0001628280-25-029554-index.htm"}, {"action": "BUY", "amount": 230459.99, "date": "2024-06-03", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024026808/0001628280-24-026808-index.htm"}, {"action": "BUY", "amount": 281206.95999999996, "date": "2024-05-23", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924324000288/0000899243-24-000288-index.htm"}, {"action": "BUY", "amount": 461200.0, "date": "2024-05-20", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024062635/0000950170-24-062635-index.htm"}], "latest": {"action": "SELL", "amount": 146430.28710000002, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025029554/0001628280-25-029554-index.htm"}}, {"who": "Kevin P. Moran", "who_key": "Moran Kevin P.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 797525.1076, "net": -797525.1076, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98926.50760000001, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025029556/0001628280-25-029556-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024038149/0001628280-24-038149-index.htm"}, {"action": "SELL", "amount": 47220.9, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024062633/0000950170-24-062633-index.htm"}, {"action": "SELL", "amount": 2777.7000000000003, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024061167/0000950170-24-061167-index.htm"}, {"action": "SELL", "amount": 98600.0, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024042000/0000950170-24-042000-index.htm"}], "latest": {"action": "SELL", "amount": 98926.50760000001, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828025029556/0001628280-25-029556-index.htm"}}, {"who": "IlWaddi Holdings", "who_key": "IlWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 615546.53, "sold": 0, "net": 615546.53, "trades": 5, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 22654.98, "date": "2024-09-10", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324016540/0001062993-24-016540-index.htm"}, {"action": "BUY", "amount": 50118.2, "date": "2024-09-05", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324016257/0001062993-24-016257-index.htm"}, {"action": "BUY", "amount": 15148.25, "date": "2024-08-20", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324015586/0001062993-24-015586-index.htm"}, {"action": "BUY", "amount": 433225.1, "date": "2024-08-15", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324015190/0001062993-24-015190-index.htm"}, {"action": "BUY", "amount": 94400.0, "date": "2024-06-06", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324012308/0001062993-24-012308-index.htm"}], "latest": {"action": "BUY", "amount": 22654.98, "date": "2024-09-10", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324016540/0001062993-24-016540-index.htm"}}, {"who": "Spiros Maliagros", "who_key": "Maliagros Spiros", "role": "Pres., Strategic Alternatives", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 607108.71, "net": -607108.71, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31964.0, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024043178/0001628280-24-043178-index.htm"}, {"action": "SELL", "amount": 25787.43, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024040912/0001628280-24-040912-index.htm"}, {"action": "SELL", "amount": 24409.38, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024040220/0001628280-24-040220-index.htm"}, {"action": "SELL", "amount": 22672.48, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024040080/0001628280-24-040080-index.htm"}, {"action": "SELL", "amount": 24518.25, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024038742/0001628280-24-038742-index.htm"}, {"action": "SELL", "amount": 23306.76, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024038148/0001628280-24-038148-index.htm"}, {"action": "SELL", "amount": 10028.480000000001, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024037646/0001628280-24-037646-index.htm"}, {"action": "SELL", "amount": 25219.35, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024037639/0001628280-24-037639-index.htm"}, {"action": "SELL", "amount": 1872.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024037144/0001628280-24-037144-index.htm"}, {"action": "SELL", "amount": 800.0, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024036640/0001628280-24-036640-index.htm"}, {"action": "SELL", "amount": 10924.0, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024035997/0001628280-24-035997-index.htm"}, {"action": "SELL", "amount": 31140.51, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024033926/0001628280-24-033926-index.htm"}, {"action": "SELL", "amount": 10311.84, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024033267/0001628280-24-033267-index.htm"}, {"action": "SELL", "amount": 9018.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024033139/0001628280-24-033139-index.htm"}, {"action": "SELL", "amount": 28037.34, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024032982/0001628280-24-032982-index.htm"}, {"action": "SELL", "amount": 78571.68, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024032192/0001628280-24-032192-index.htm"}, {"action": "SELL", "amount": 8895.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024032027/0001628280-24-032027-index.htm"}, {"action": "SELL", "amount": 25902.81, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024031659/0001628280-24-031659-index.htm"}, {"action": "SELL", "amount": 27345.06, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024031183/0001628280-24-031183-index.htm"}, {"action": "SELL", "amount": 71235.36, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024026111/0001628280-24-026111-index.htm"}, {"action": "SELL", "amount": 62850.48, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024062405/0000950170-24-062405-index.htm"}, {"action": "SELL", "amount": 52298.5, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024041993/0000950170-24-041993-index.htm"}], "latest": {"action": "SELL", "amount": 31964.0, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000162828024043178/0001628280-24-043178-index.htm"}}, {"who": "Timothy F. Keaney", "who_key": "Keaney Timothy F", "role": "President, Asset Management, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 383702.36, "sold": 0, "net": 383702.36, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 383702.36, "date": "2024-05-16", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024061319/0000950170-24-061319-index.htm"}], "latest": {"action": "BUY", "amount": 383702.36, "date": "2024-05-16", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024061319/0000950170-24-061319-index.htm"}}, {"who": "ilWaddi Cayman Holdings", "who_key": "ilWaddi Cayman Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 202800.0, "sold": 0, "net": 202800.0, "trades": 1, "top_score": 40.2, "lean": "buying", "history": [{"action": "BUY", "amount": 202800.0, "date": "2024-04-03", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024041812/0000950170-24-041812-index.htm"}], "latest": {"action": "BUY", "amount": 202800.0, "date": "2024-04-03", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000095017024041812/0000950170-24-041812-index.htm"}}, {"who": "ilWaddi Holdings", "who_key": "ilWaddi Holdings", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 153452.06, "sold": 0, "net": 153452.06, "trades": 1, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 153452.06, "date": "2024-06-05", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324012102/0001062993-24-012102-index.htm"}], "latest": {"action": "BUY", "amount": 153452.06, "date": "2024-06-05", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000106299324012102/0001062993-24-012102-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001628280-26-066398", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0000919574-26-006648", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0000919574-26-006217", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001085146-26-000603", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055274", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055192", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000004", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294991", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046705", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-30", "title": "Shelf registration", "accession": "0001140361-26-026861", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045487", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025758", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025757", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025756", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025755", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025754", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025753", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025752", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025666", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001140361-26-023315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033621", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033448", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-07", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001140361-26-018409", "price_sensitive": false}], "performance": {"ticker": "ALTI", "has_prices": true, "summary": {"n": 17, "avg": -0.3872829873629793, "win_rate": 0.0, "best": -0.16752577319587628, "worst": -0.6851851851851851, "as_of": "2026-09-18"}, "buys": [{"who": "IlWaddi Holdings", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22654.98, "date": "2024-09-10", "score": 29.0, "ref_price": 3.91, "return": -0.1739130434782609}, {"who": "IlWaddi Holdings", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50118.2, "date": "2024-09-05", "score": 33.0, "ref_price": 3.88, "return": -0.16752577319587628}, {"who": "IlWaddi Holdings", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15148.25, "date": "2024-08-20", "score": 27.0, "ref_price": 4.02, "return": -0.1965174129353233}, {"who": "IlWaddi Holdings", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 433225.1, "date": "2024-08-15", "score": 44.2, "ref_price": 3.97, "return": -0.1863979848866499}, {"who": "IlWaddi Holdings", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94400.0, "date": "2024-06-06", "score": 36.3, "ref_price": 4.6, "return": -0.2978260869565217}, {"who": "ilWaddi Holdings", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153452.06, "date": "2024-06-05", "score": 38.8, "ref_price": 4.78, "return": -0.3242677824267783}, {"who": "Tiedemann Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 230459.99, "date": "2024-06-03", "score": 54.2, "ref_price": 4.99, "return": -0.3527054108216433}, {"who": "Tiedemann Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 281206.95999999996, "date": "2024-05-23", "score": 55.2, "ref_price": 4.54, "return": -0.28854625550660795}, {"who": "Tiedemann Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 461200.0, "date": "2024-05-20", "score": 59.9, "ref_price": 4.53, "return": -0.2869757174392936}, {"who": "Keaney Timothy F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Asset Management, Director", "amount": 383702.36, "date": "2024-05-16", "score": 66.0, "ref_price": 4.55, "return": -0.2901098901098901}, {"who": "ilWaddi Cayman Holdings", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 202800.0, "date": "2024-04-03", "score": 40.2, "ref_price": 4.92, "return": -0.3434959349593496}, {"who": "FURLONG MARK F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135750.0, "date": "2024-04-02", "score": 40.6, "ref_price": 4.98, "return": -0.3514056224899599}, {"who": "Yu Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 237500.0, "date": "2023-01-23", "score": 43.6, "ref_price": 9.51, "return": -0.6603575184016824}, {"who": "Yu Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 250000.0, "date": "2023-01-20", "score": 43.9, "ref_price": 9.32, "return": -0.6534334763948497}, {"who": "Yu Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 270000.0, "date": "2023-01-13", "score": 45.5, "ref_price": 10.06, "return": -0.6789264413518886}, {"who": "Yu Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1446884.4900000002, "date": "2023-01-12", "score": 57.6, "ref_price": 10.26, "return": -0.6851851851851851}, {"who": "Yu Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 532907.66, "date": "2023-01-09", "score": 53.1, "ref_price": 9.13, "return": -0.6462212486308871}]}, "price_series": [{"date": "2021-04-16", "close": 9.85, "volume": null}, {"date": "2021-04-19", "close": 9.85, "volume": null}, {"date": "2021-04-20", "close": 9.85, "volume": null}, {"date": "2021-04-21", "close": 9.85, "volume": null}, {"date": "2021-04-22", "close": 9.85, "volume": null}, {"date": "2021-04-23", "close": 9.85, "volume": null}, {"date": "2021-04-26", "close": 9.85, "volume": null}, {"date": "2021-04-27", "close": 9.7454, "volume": 52638.0}, {"date": "2021-04-28", "close": 9.742, "volume": 3966.0}, {"date": "2021-04-29", "close": 9.72, "volume": 2550.0}, {"date": "2021-04-30", "close": 9.73, "volume": 601.0}, {"date": "2021-05-03", "close": 9.72, "volume": 302.0}, {"date": "2021-05-04", "close": 9.72, "volume": 19266.0}, {"date": "2021-05-05", "close": 9.7, "volume": 103525.0}, {"date": "2021-05-06", "close": 9.7, "volume": null}, {"date": "2021-05-07", "close": 9.695, "volume": 415.0}, {"date": "2021-05-10", "close": 9.73, "volume": 449.0}, {"date": "2021-05-11", "close": 9.73, "volume": 657.0}, {"date": "2021-05-12", "close": 9.73, "volume": 4391.0}, {"date": "2021-05-13", "close": 9.75, "volume": 917.0}, {"date": "2021-05-14", "close": 9.93, "volume": 5689.0}, {"date": "2021-05-17", "close": 9.93, "volume": null}, {"date": "2021-05-18", "close": 9.7, "volume": 433.0}, {"date": "2021-05-19", "close": 9.65, "volume": 229.0}, {"date": "2021-05-20", "close": 9.65, "volume": null}, {"date": "2021-05-21", "close": 9.65, "volume": null}, {"date": "2021-05-24", "close": 9.74, "volume": 208.0}, {"date": "2021-05-25", "close": 9.74, "volume": null}, {"date": "2021-05-26", "close": 9.9, "volume": 10753.0}, {"date": "2021-05-27", "close": 9.9, "volume": null}, {"date": "2021-05-28", "close": 9.9, "volume": null}, {"date": "2021-06-01", "close": 9.73, "volume": 926.0}, {"date": "2021-06-02", "close": 9.73, "volume": null}, {"date": "2021-06-03", "close": 9.73, "volume": null}, {"date": "2021-06-04", "close": 9.72, "volume": 770.0}, {"date": "2021-06-07", "close": 9.7001, "volume": 2925.0}, {"date": "2021-06-08", "close": 9.7001, "volume": null}, {"date": "2021-06-09", "close": 9.7001, "volume": null}, {"date": "2021-06-10", "close": 9.72, "volume": 1297.0}, {"date": "2021-06-11", "close": 9.74, "volume": 23684.0}, {"date": "2021-06-14", "close": 9.66, "volume": 3615.0}, {"date": "2021-06-15", "close": 9.66, "volume": null}, {"date": "2021-06-16", "close": 9.66, "volume": null}, {"date": "2021-06-17", "close": 9.71, "volume": 500.0}, {"date": "2021-06-18", "close": 9.71, "volume": null}, {"date": "2021-06-21", "close": 9.71, "volume": null}, {"date": "2021-06-22", "close": 9.71, "volume": null}, {"date": "2021-06-23", "close": 9.721, "volume": 873.0}, {"date": "2021-06-24", "close": 9.721, "volume": null}, {"date": "2021-06-25", "close": 9.721, "volume": null}, {"date": "2021-06-28", "close": 9.6857, "volume": 209099.0}, {"date": "2021-06-29", "close": 9.69, "volume": 7729.0}, {"date": "2021-06-30", "close": 9.66, "volume": 5618.0}, {"date": "2021-07-01", "close": 9.685, "volume": 3857.0}, {"date": "2021-07-02", "close": 9.67, "volume": 817.0}, {"date": "2021-07-06", "close": 9.7, "volume": 131.0}, {"date": "2021-07-07", "close": 9.66, "volume": 5047.0}, {"date": "2021-07-08", "close": 9.66, "volume": null}, {"date": "2021-07-09", "close": 9.66, "volume": null}, {"date": "2021-07-12", "close": 9.7, "volume": 1032.0}, {"date": "2021-07-13", "close": 9.7, "volume": 4137.0}, {"date": "2021-07-14", "close": 9.685, "volume": 153395.0}, {"date": "2021-07-15", "close": 9.69, "volume": 202.0}, {"date": "2021-07-16", "close": 9.66, "volume": 1942.0}, {"date": "2021-07-19", "close": 9.66, "volume": null}, {"date": "2021-07-20", "close": 9.65, "volume": 5103.0}, {"date": "2021-07-21", "close": 9.65, "volume": null}, {"date": "2021-07-22", "close": 9.66, "volume": 229545.0}, {"date": "2021-07-23", "close": 9.7, "volume": 594862.0}, {"date": "2021-07-26", "close": 9.68, "volume": 392.0}, {"date": "2021-07-27", "close": 9.95, "volume": 8376.0}, {"date": "2021-07-28", "close": 9.95, "volume": null}, {"date": "2021-07-29", "close": 9.95, "volume": null}, {"date": "2021-07-30", "close": 9.68, "volume": 21905.0}, {"date": "2021-08-02", "close": 9.68, "volume": 4024.0}, {"date": "2021-08-03", "close": 9.68, "volume": null}, {"date": "2021-08-04", "close": 9.63, "volume": 92930.0}, {"date": "2021-08-05", "close": 9.61, "volume": 31984.0}, {"date": "2021-08-06", "close": 9.63, "volume": 7691.0}, {"date": "2021-08-09", "close": 9.635, "volume": 6405.0}, {"date": "2021-08-10", "close": 9.635, "volume": null}, {"date": "2021-08-11", "close": 9.65, "volume": 897.0}, {"date": "2021-08-12", "close": 9.65, "volume": 2272.0}, {"date": "2021-08-13", "close": 9.63, "volume": 15135.0}, {"date": "2021-08-16", "close": 9.63, "volume": null}, {"date": "2021-08-17", "close": 9.64, "volume": 1906.0}, {"date": "2021-08-18", "close": 9.62, "volume": 154.0}, {"date": "2021-08-19", "close": 9.62, "volume": null}, {"date": "2021-08-20", "close": 9.6, "volume": 51014.0}, {"date": "2021-08-23", "close": 9.6, "volume": 46698.0}, {"date": "2021-08-24", "close": 9.62, "volume": 45680.0}, {"date": "2021-08-25", "close": 9.61, "volume": 14868.0}, {"date": "2021-08-26", "close": 9.61, "volume": 152925.0}, {"date": "2021-08-27", "close": 9.64, "volume": 194926.0}, {"date": "2021-08-30", "close": 9.64, "volume": 1208.0}, {"date": "2021-08-31", "close": 9.64, "volume": null}, {"date": "2021-09-01", "close": 9.63, "volume": 737.0}, {"date": "2021-09-02", "close": 9.69, "volume": 12535.0}, {"date": "2021-09-03", "close": 9.6438, "volume": 493.0}, {"date": "2021-09-07", "close": 9.6438, "volume": null}, {"date": "2021-09-08", "close": 9.6438, "volume": null}, {"date": "2021-09-09", "close": 9.69, "volume": 455.0}, {"date": "2021-09-10", "close": 9.69, "volume": 1939.0}, {"date": "2021-09-13", "close": 9.72, "volume": 14693.0}, {"date": "2021-09-14", "close": 9.73, "volume": 20030.0}, {"date": "2021-09-15", "close": 9.74, "volume": 24120.0}, {"date": "2021-09-16", "close": 9.74, "volume": 53118.0}, {"date": "2021-09-17", "close": 9.75, "volume": 19489.0}, {"date": "2021-09-20", "close": 9.855, "volume": 4823762.0}, {"date": "2021-09-21", "close": 9.87, "volume": 281831.0}, {"date": "2021-09-22", "close": 9.8727, "volume": 218164.0}, {"date": "2021-09-23", "close": 9.88, "volume": 2209.0}, {"date": "2021-09-24", "close": 9.87, "volume": 8838.0}, {"date": "2021-09-27", "close": 9.86, "volume": 278949.0}, {"date": "2021-09-28", "close": 9.87, "volume": 1024700.0}, {"date": "2021-09-29", "close": 9.89, "volume": 59931.0}, {"date": "2021-09-30", "close": 9.85, "volume": 195297.0}, {"date": "2021-10-01", "close": 9.86, "volume": 404622.0}, {"date": "2021-10-04", "close": 9.85, "volume": 195816.0}, {"date": "2021-10-05", "close": 9.85, "volume": 30749.0}, {"date": "2021-10-06", "close": 9.85, "volume": 59508.0}, {"date": "2021-10-07", "close": 9.865, "volume": 4272.0}, {"date": "2021-10-08", "close": 9.88, "volume": 100.0}, {"date": "2021-10-11", "close": 9.88, "volume": 122.0}, {"date": "2021-10-12", "close": 9.85, "volume": 200116.0}, {"date": "2021-10-13", "close": 9.9, "volume": 252778.0}, {"date": "2021-10-14", "close": 9.92, "volume": 47634.0}, {"date": "2021-10-15", "close": 9.94, "volume": 106847.0}, {"date": "2021-10-18", "close": 9.94, "volume": null}, {"date": "2021-10-19", "close": 9.87, "volume": 331171.0}, {"date": "2021-10-20", "close": 9.89, "volume": 410004.0}, {"date": "2021-10-21", "close": 9.88, "volume": 281583.0}, {"date": "2021-10-22", "close": 9.9, "volume": 1973202.0}, {"date": "2021-10-25", "close": 9.93, "volume": 155778.0}, {"date": "2021-10-26", "close": 9.92, "volume": 227907.0}, {"date": "2021-10-27", "close": 9.95, "volume": 3805.0}, {"date": "2021-10-28", "close": 9.93, "volume": 33795.0}, {"date": "2021-10-29", "close": 9.93, "volume": 5836.0}, {"date": "2021-11-01", "close": 9.94, "volume": 73573.0}, {"date": "2021-11-02", "close": 9.91, "volume": 4364.0}, {"date": "2021-11-03", "close": 9.93, "volume": 3357.0}, {"date": "2021-11-04", "close": 9.9, "volume": 2257.0}, {"date": "2021-11-05", "close": 9.9, "volume": 29007.0}, {"date": "2021-11-08", "close": 9.91, "volume": 56467.0}, {"date": "2021-11-09", "close": 9.95, "volume": 53613.0}, {"date": "2021-11-10", "close": 9.875, "volume": 4219.0}, {"date": "2021-11-11", "close": 9.9, "volume": 2337.0}, {"date": "2021-11-12", "close": 9.95, "volume": 110665.0}, {"date": "2021-11-15", "close": 9.93, "volume": 42340.0}, {"date": "2021-11-16", "close": 9.95, "volume": 960.0}, {"date": "2021-11-17", "close": 9.9, "volume": 86035.0}, {"date": "2021-11-18", "close": 9.89, "volume": 139400.0}, {"date": "2021-11-19", "close": 9.94, "volume": 355.0}, {"date": "2021-11-22", "close": 9.88, "volume": 66107.0}, {"date": "2021-11-23", "close": 9.94, "volume": 40746.0}, {"date": "2021-11-24", "close": 9.94, "volume": null}, {"date": "2021-11-26", "close": 9.94, "volume": 1014.0}, {"date": "2021-11-29", "close": 9.87, "volume": 796.0}, {"date": "2021-11-30", "close": 9.94, "volume": 57024.0}, {"date": "2021-12-01", "close": 9.94, "volume": 48188.0}, {"date": "2021-12-02", "close": 9.9, "volume": 149575.0}, {"date": "2021-12-03", "close": 9.88, "volume": 17117.0}, {"date": "2021-12-06", "close": 9.905, "volume": 2167.0}, {"date": "2021-12-07", "close": 9.91, "volume": 24194.0}, {"date": "2021-12-08", "close": 9.91, "volume": 102181.0}, {"date": "2021-12-09", "close": 9.94, "volume": 2759.0}, {"date": "2021-12-10", "close": 9.92, "volume": 11599.0}, {"date": "2021-12-13", "close": 9.91, "volume": 1501.0}, {"date": "2021-12-14", "close": 9.9, "volume": 736737.0}, {"date": "2021-12-15", "close": 9.9, "volume": 5470.0}, {"date": "2021-12-16", "close": 9.8947, "volume": 5891.0}, {"date": "2021-12-17", "close": 9.9, "volume": 464.0}, {"date": "2021-12-20", "close": 9.9, "volume": null}, {"date": "2021-12-21", "close": 9.9, "volume": null}, {"date": "2021-12-22", "close": 9.87, "volume": 26392.0}, {"date": "2021-12-23", "close": 9.9, "volume": 13839.0}, {"date": "2021-12-27", "close": 9.9001, "volume": 4537.0}, {"date": "2021-12-28", "close": 9.91, "volume": 18863.0}, {"date": "2021-12-29", "close": 9.88, "volume": 54084.0}, {"date": "2021-12-30", "close": 9.88, "volume": 123082.0}, {"date": "2021-12-31", "close": 9.88, "volume": 34740.0}, {"date": "2022-01-03", "close": 9.9, "volume": 21929.0}, {"date": "2022-01-04", "close": 9.9, "volume": 135269.0}, {"date": "2022-01-05", "close": 9.9, "volume": 99558.0}, {"date": "2022-01-06", "close": 9.93, "volume": 511.0}, {"date": "2022-01-07", "close": 9.92, "volume": 19031.0}, {"date": "2022-01-10", "close": 9.91, "volume": 7791.0}, {"date": "2022-01-11", "close": 9.91, "volume": null}, {"date": "2022-01-12", "close": 9.9, "volume": 368184.0}, {"date": "2022-01-13", "close": 9.93, "volume": 359222.0}, {"date": "2022-01-14", "close": 9.9, "volume": 5652.0}, {"date": "2022-01-18", "close": 9.91, "volume": 714.0}, {"date": "2022-01-19", "close": 9.91, "volume": 1834.0}, {"date": "2022-01-20", "close": 9.92, "volume": 26199.0}, {"date": "2022-01-21", "close": 9.82, "volume": 308882.0}, {"date": "2022-01-24", "close": 9.96, "volume": 13085.0}, {"date": "2022-01-25", "close": 9.9, "volume": 13910.0}, {"date": "2022-01-26", "close": 9.91, "volume": 22540.0}, {"date": "2022-01-27", "close": 9.89, "volume": 13329.0}, {"date": "2022-01-28", "close": 9.89, "volume": 81203.0}, {"date": "2022-01-31", "close": 9.9, "volume": 42962.0}, {"date": "2022-02-01", "close": 9.898, "volume": 45291.0}, {"date": "2022-02-02", "close": 9.89, "volume": 374567.0}, {"date": "2022-02-03", "close": 9.9, "volume": 257489.0}, {"date": "2022-02-04", "close": 9.89, "volume": 188492.0}, {"date": "2022-02-07", "close": 9.89, "volume": 36323.0}, {"date": "2022-02-08", "close": 9.89, "volume": 2498.0}, {"date": "2022-02-09", "close": 9.86, "volume": 335550.0}, {"date": "2022-02-10", "close": 9.84, "volume": 142759.0}, {"date": "2022-02-11", "close": 9.9, "volume": 127.0}, {"date": "2022-02-14", "close": 9.88, "volume": 33571.0}, {"date": "2022-02-15", "close": 9.88, "volume": 110259.0}, {"date": "2022-02-16", "close": 9.88, "volume": 216569.0}, {"date": "2022-02-17", "close": 9.88, "volume": 33055.0}, {"date": "2022-02-18", "close": 9.88, "volume": 115322.0}, {"date": "2022-02-22", "close": 9.88, "volume": null}, {"date": "2022-02-23", "close": 9.88, "volume": 579309.0}, {"date": "2022-02-24", "close": 9.8713, "volume": 23476.0}, {"date": "2022-02-25", "close": 9.87, "volume": 6618.0}, {"date": "2022-02-28", "close": 9.89, "volume": 76648.0}, {"date": "2022-03-01", "close": 9.88, "volume": 29291.0}, {"date": "2022-03-02", "close": 9.8791, "volume": 89029.0}, {"date": "2022-03-03", "close": 9.87, "volume": 19524.0}, {"date": "2022-03-04", "close": 9.87, "volume": 1527.0}, {"date": "2022-03-07", "close": 9.867, "volume": 30681.0}, {"date": "2022-03-08", "close": 9.88, "volume": 119300.0}, {"date": "2022-03-09", "close": 9.87, "volume": 86681.0}, {"date": "2022-03-10", "close": 9.86, "volume": 65077.0}, {"date": "2022-03-11", "close": 9.86, "volume": null}, {"date": "2022-03-14", "close": 9.86, "volume": 14733.0}, {"date": "2022-03-15", "close": 9.87, "volume": 94654.0}, {"date": "2022-03-16", "close": 9.86, "volume": 69572.0}, {"date": "2022-03-17", "close": 9.86, "volume": 17547.0}, {"date": "2022-03-18", "close": 9.86, "volume": 24018.0}, {"date": "2022-03-21", "close": 9.84, "volume": 79169.0}, {"date": "2022-03-22", "close": 9.85, "volume": 214669.0}, {"date": "2022-03-23", "close": 9.86, "volume": 66416.0}, {"date": "2022-03-24", "close": 9.86, "volume": 250739.0}, {"date": "2022-03-25", "close": 9.85, "volume": 23843.0}, {"date": "2022-03-28", "close": 9.86, "volume": 21392.0}, {"date": "2022-03-29", "close": 9.84, "volume": 106978.0}, {"date": "2022-03-30", "close": 9.84, "volume": 7701.0}, {"date": "2022-03-31", "close": 9.87, "volume": 15467.0}, {"date": "2022-04-01", "close": 9.87, "volume": null}, {"date": "2022-04-04", "close": 9.84, "volume": 6701.0}, {"date": "2022-04-05", "close": 9.8176, "volume": 15229.0}, {"date": "2022-04-06", "close": 9.8, "volume": 118063.0}, {"date": "2022-04-07", "close": 9.83, "volume": 171140.0}, {"date": "2022-04-08", "close": 9.79, "volume": 171007.0}, {"date": "2022-04-11", "close": 9.81, "volume": 4245.0}, {"date": "2022-04-12", "close": 9.84, "volume": 348.0}, {"date": "2022-04-13", "close": 9.81, "volume": 128700.0}, {"date": "2022-04-14", "close": 9.85, "volume": 4760.0}, {"date": "2022-04-18", "close": 9.85, "volume": 302.0}, {"date": "2022-04-19", "close": 9.845, "volume": 41047.0}, {"date": "2022-04-20", "close": 9.86, "volume": 902.0}, {"date": "2022-04-21", "close": 9.86, "volume": 8203.0}, {"date": "2022-04-22", "close": 9.86, "volume": null}, {"date": "2022-04-25", "close": 9.87, "volume": 21262.0}, {"date": "2022-04-26", "close": 9.87, "volume": 27415.0}, {"date": "2022-04-27", "close": 9.86, "volume": 42063.0}, {"date": "2022-04-28", "close": 9.85, "volume": 217667.0}, {"date": "2022-04-29", "close": 9.87, "volume": 25860.0}, {"date": "2022-05-02", "close": 9.87, "volume": 57701.0}, {"date": "2022-05-03", "close": 9.89, "volume": 34909.0}, {"date": "2022-05-04", "close": 9.88, "volume": 5733.0}, {"date": "2022-05-05", "close": 9.89, "volume": 6057.0}, {"date": "2022-05-06", "close": 9.89, "volume": 174.0}, {"date": "2022-05-09", "close": 9.89, "volume": null}, {"date": "2022-05-10", "close": 9.84, "volume": 102.0}, {"date": "2022-05-11", "close": 9.84, "volume": 11695.0}, {"date": "2022-05-12", "close": 9.81, "volume": 31940.0}, {"date": "2022-05-13", "close": 9.81, "volume": null}, {"date": "2022-05-16", "close": 9.81, "volume": null}, {"date": "2022-05-17", "close": 9.82, "volume": 11139.0}, {"date": "2022-05-18", "close": 9.82, "volume": 402.0}, {"date": "2022-05-19", "close": 9.81, "volume": 16173.0}, {"date": "2022-05-20", "close": 9.785, "volume": 198587.0}, {"date": "2022-05-23", "close": 9.77, "volume": 823.0}, {"date": "2022-05-24", "close": 9.77, "volume": 1082.0}, {"date": "2022-05-25", "close": 9.77, "volume": null}, {"date": "2022-05-26", "close": 9.77, "volume": 1000.0}, {"date": "2022-05-27", "close": 9.8, "volume": 3993.0}, {"date": "2022-05-31", "close": 9.86, "volume": 3208.0}, {"date": "2022-06-01", "close": 9.86, "volume": 45048.0}, {"date": "2022-06-02", "close": 9.86, "volume": null}, {"date": "2022-06-03", "close": 9.86, "volume": null}, {"date": "2022-06-06", "close": 9.86, "volume": null}, {"date": "2022-06-07", "close": 9.85, "volume": 153.0}, {"date": "2022-06-08", "close": 9.85, "volume": null}, {"date": "2022-06-09", "close": 9.85, "volume": 2922.0}, {"date": "2022-06-10", "close": 9.85, "volume": 5250.0}, {"date": "2022-06-13", "close": 9.834, "volume": 1142.0}, {"date": "2022-06-14", "close": 9.83, "volume": 151973.0}, {"date": "2022-06-15", "close": 9.83, "volume": null}, {"date": "2022-06-16", "close": 9.83, "volume": null}, {"date": "2022-06-17", "close": 9.83, "volume": 178169.0}, {"date": "2022-06-21", "close": 9.88, "volume": 1676.0}, {"date": "2022-06-22", "close": 9.84, "volume": 1335.0}, {"date": "2022-06-23", "close": 9.86, "volume": 204.0}, {"date": "2022-06-24", "close": 9.83, "volume": 410.0}, {"date": "2022-06-27", "close": 9.86, "volume": 417.0}, {"date": "2022-06-28", "close": 9.86, "volume": null}, {"date": "2022-06-29", "close": 9.83, "volume": 10556.0}, {"date": "2022-06-30", "close": 9.83, "volume": 31644.0}, {"date": "2022-07-01", "close": 9.83, "volume": 10175.0}, {"date": "2022-07-05", "close": 9.84, "volume": 216.0}, {"date": "2022-07-06", "close": 9.84, "volume": null}, {"date": "2022-07-07", "close": 9.83, "volume": 74662.0}, {"date": "2022-07-08", "close": 9.84, "volume": 22315.0}, {"date": "2022-07-11", "close": 9.84, "volume": null}, {"date": "2022-07-12", "close": 9.83, "volume": 49601.0}, {"date": "2022-07-13", "close": 9.8435, "volume": 5294.0}, {"date": "2022-07-14", "close": 9.8435, "volume": null}, {"date": "2022-07-15", "close": 9.8435, "volume": null}, {"date": "2022-07-18", "close": 9.8435, "volume": null}, {"date": "2022-07-19", "close": 9.85, "volume": 3047.0}, {"date": "2022-07-20", "close": 9.85, "volume": null}, {"date": "2022-07-21", "close": 9.85, "volume": 100.0}, {"date": "2022-07-22", "close": 9.85, "volume": 581.0}, {"date": "2022-07-25", "close": 9.85, "volume": null}, {"date": "2022-07-26", "close": 9.87, "volume": 10239.0}, {"date": "2022-07-27", "close": 9.86, "volume": 1046360.0}, {"date": "2022-07-28", "close": 9.86, "volume": 4762.0}, {"date": "2022-07-29", "close": 9.86, "volume": 3318.0}, {"date": "2022-08-01", "close": 9.87, "volume": 2497.0}, {"date": "2022-08-02", "close": 9.93, "volume": 42952.0}, {"date": "2022-08-03", "close": 9.93, "volume": null}, {"date": "2022-08-04", "close": 9.9, "volume": 1424.0}, {"date": "2022-08-05", "close": 9.87, "volume": 150.0}, {"date": "2022-08-08", "close": 9.87, "volume": 105.0}, {"date": "2022-08-09", "close": 9.88, "volume": 66288.0}, {"date": "2022-08-10", "close": 9.9, "volume": 209.0}, {"date": "2022-08-11", "close": 9.9, "volume": null}, {"date": "2022-08-12", "close": 9.89, "volume": 2785.0}, {"date": "2022-08-15", "close": 9.9, "volume": 203.0}, {"date": "2022-08-16", "close": 9.93, "volume": 154.0}, {"date": "2022-08-17", "close": 9.915, "volume": 342.0}, {"date": "2022-08-18", "close": 9.9154, "volume": 2172.0}, {"date": "2022-08-19", "close": 9.9, "volume": 833.0}, {"date": "2022-08-22", "close": 9.93, "volume": 105.0}, {"date": "2022-08-23", "close": 9.93, "volume": 14287.0}, {"date": "2022-08-24", "close": 9.94, "volume": 1451.0}, {"date": "2022-08-25", "close": 9.92, "volume": 10612.0}, {"date": "2022-08-26", "close": 9.915, "volume": 744.0}, {"date": "2022-08-29", "close": 9.91, "volume": 522.0}, {"date": "2022-08-30", "close": 9.9, "volume": 11630.0}, {"date": "2022-08-31", "close": 9.87, "volume": 25134.0}, {"date": "2022-09-01", "close": 9.87, "volume": null}, {"date": "2022-09-02", "close": 9.91, "volume": 150.0}, {"date": "2022-09-06", "close": 9.91, "volume": null}, {"date": "2022-09-07", "close": 9.91, "volume": null}, {"date": "2022-09-08", "close": 9.93, "volume": 105.0}, {"date": "2022-09-09", "close": 9.93, "volume": 183.0}, {"date": "2022-09-12", "close": 9.93, "volume": 150.0}, {"date": "2022-09-13", "close": 9.9, "volume": 1485.0}, {"date": "2022-09-14", "close": 9.9, "volume": null}, {"date": "2022-09-15", "close": 9.9, "volume": null}, {"date": "2022-09-16", "close": 9.9, "volume": 1763.0}, {"date": "2022-09-19", "close": 9.9, "volume": 434.0}, {"date": "2022-09-20", "close": 9.88, "volume": 11307.0}, {"date": "2022-09-21", "close": 9.88, "volume": null}, {"date": "2022-09-22", "close": 9.88, "volume": null}, {"date": "2022-09-23", "close": 9.93, "volume": 708.0}, {"date": "2022-09-26", "close": 9.91, "volume": 2104.0}, {"date": "2022-09-27", "close": 9.89, "volume": 3320.0}, {"date": "2022-09-28", "close": 9.91, "volume": 703133.0}, {"date": "2022-09-29", "close": 9.92, "volume": 37647.0}, {"date": "2022-09-30", "close": 9.91, "volume": 130890.0}, {"date": "2022-10-03", "close": 9.91, "volume": 31587.0}, {"date": "2022-10-04", "close": 9.91, "volume": 32166.0}, {"date": "2022-10-05", "close": 9.9154, "volume": 895.0}, {"date": "2022-10-06", "close": 9.9, "volume": 49876.0}, {"date": "2022-10-07", "close": 9.92, "volume": 49906.0}, {"date": "2022-10-10", "close": 9.925, "volume": 21955.0}, {"date": "2022-10-11", "close": 9.92, "volume": 210110.0}, {"date": "2022-10-12", "close": 9.92, "volume": null}, {"date": "2022-10-13", "close": 9.92, "volume": 88822.0}, {"date": "2022-10-14", "close": 9.92, "volume": 1067.0}, {"date": "2022-10-17", "close": 9.92, "volume": 22153.0}, {"date": "2022-10-18", "close": 9.98, "volume": 40606.0}, {"date": "2022-10-19", "close": 9.995, "volume": 383380.0}, {"date": "2022-10-20", "close": 10.02, "volume": 562519.0}, {"date": "2022-10-21", "close": 10.02, "volume": null}, {"date": "2022-10-24", "close": 10.02, "volume": null}, {"date": "2022-10-25", "close": 10.01, "volume": 2617.0}, {"date": "2022-10-26", "close": 10.01, "volume": 8265.0}, {"date": "2022-10-27", "close": 10.01, "volume": null}, {"date": "2022-10-28", "close": 10.01, "volume": null}, {"date": "2022-10-31", "close": 10.015, "volume": 12303.0}, {"date": "2022-11-01", "close": 10.03, "volume": 476247.0}, {"date": "2022-11-02", "close": 10.02, "volume": 3977.0}, {"date": "2022-11-03", "close": 10.02, "volume": null}, {"date": "2022-11-04", "close": 10.03, "volume": 141404.0}, {"date": "2022-11-07", "close": 10.03, "volume": 8640.0}, {"date": "2022-11-08", "close": 10.03, "volume": 9914.0}, {"date": "2022-11-09", "close": 10.03, "volume": 1809.0}, {"date": "2022-11-10", "close": 10.03, "volume": 113888.0}, {"date": "2022-11-11", "close": 10.015, "volume": 48690.0}, {"date": "2022-11-14", "close": 9.22, "volume": 728941.0}, {"date": "2022-11-15", "close": 10.17, "volume": 56306.0}, {"date": "2022-11-16", "close": 8.61, "volume": 1183779.0}, {"date": "2022-11-17", "close": 10.41, "volume": 951589.0}, {"date": "2022-11-18", "close": 10.02, "volume": 730324.0}, {"date": "2022-11-21", "close": 9.92, "volume": 174260.0}, {"date": "2022-11-22", "close": 9.99, "volume": 74657.0}, {"date": "2022-11-23", "close": 9.85, "volume": 43781.0}, {"date": "2022-11-25", "close": 10.5, "volume": 40593.0}, {"date": "2022-11-28", "close": 9.9, "volume": 16983.0}, {"date": "2022-11-29", "close": 9.95, "volume": 41372.0}, {"date": "2022-11-30", "close": 9.99, "volume": 35188.0}, {"date": "2022-12-01", "close": 9.935, "volume": 18742.0}, {"date": "2022-12-02", "close": 9.81, "volume": 24587.0}, {"date": "2022-12-05", "close": 9.97, "volume": 15028.0}, {"date": "2022-12-06", "close": 10.02, "volume": 9451.0}, {"date": "2022-12-07", "close": 9.97, "volume": 10241.0}, {"date": "2022-12-08", "close": 9.99, "volume": 8819.0}, {"date": "2022-12-09", "close": 9.99, "volume": 20167.0}, {"date": "2022-12-12", "close": 10.0, "volume": 5444.0}, {"date": "2022-12-13", "close": 10.0, "volume": 3925.0}, {"date": "2022-12-14", "close": 9.96, "volume": 23947.0}, {"date": "2022-12-15", "close": 9.9653, "volume": 16949.0}, {"date": "2022-12-16", "close": 9.93, "volume": 17580.0}, {"date": "2022-12-19", "close": 10.074, "volume": 15499.0}, {"date": "2022-12-20", "close": 10.06, "volume": 5234.0}, {"date": "2022-12-21", "close": 10.04, "volume": 7025.0}, {"date": "2022-12-22", "close": 10.03, "volume": 3819.0}, {"date": "2022-12-23", "close": 10.03, "volume": 1653.0}, {"date": "2022-12-27", "close": 10.03, "volume": 7836.0}, {"date": "2022-12-28", "close": 10.04, "volume": 6937.0}, {"date": "2022-12-29", "close": 10.0999, "volume": 19117.0}, {"date": "2022-12-30", "close": 10.91, "volume": 38948.0}, {"date": "2023-01-03", "close": 10.33, "volume": 52366.0}, {"date": "2023-01-04", "close": 9.21, "volume": 70929.0}, {"date": "2023-01-05", "close": 8.0, "volume": 24497.0}, {"date": "2023-01-06", "close": 9.5, "volume": 87017.0}, {"date": "2023-01-09", "close": 9.13, "volume": 44095.0}, {"date": "2023-01-10", "close": 9.0, "volume": 117553.0}, {"date": "2023-01-11", "close": 10.0, "volume": 132776.0}, {"date": "2023-01-12", "close": 10.26, "volume": 90783.0}, {"date": "2023-01-13", "close": 10.06, "volume": 73758.0}, {"date": "2023-01-17", "close": 9.1607, "volume": 30580.0}, {"date": "2023-01-18", "close": 9.1133, "volume": 71554.0}, {"date": "2023-01-19", "close": 9.42, "volume": 90911.0}, {"date": "2023-01-20", "close": 9.32, "volume": 97828.0}, {"date": "2023-01-23", "close": 9.51, "volume": 174422.0}, {"date": "2023-01-24", "close": 9.31, "volume": 119660.0}, {"date": "2023-01-25", "close": 15.4, "volume": 1586432.0}, {"date": "2023-01-26", "close": 12.975, "volume": 241190.0}, {"date": "2023-01-27", "close": 9.55, "volume": 154260.0}, {"date": "2023-01-30", "close": 9.16, "volume": 128388.0}, {"date": "2023-01-31", "close": 7.91, "volume": 167702.0}, {"date": "2023-02-01", "close": 7.29, "volume": 123595.0}, {"date": "2023-02-02", "close": 6.99, "volume": 111840.0}, {"date": "2023-02-03", "close": 6.88, "volume": 89338.0}, {"date": "2023-02-06", "close": 6.95, "volume": 64696.0}, {"date": "2023-02-07", "close": 8.21, "volume": 258083.0}, {"date": "2023-02-08", "close": 8.01, "volume": 152296.0}, {"date": "2023-02-09", "close": 8.03, "volume": 73040.0}, {"date": "2023-02-10", "close": 7.78, "volume": 50688.0}, {"date": "2023-02-13", "close": 7.89, "volume": 57449.0}, {"date": "2023-02-14", "close": 7.67, "volume": 30243.0}, {"date": "2023-02-15", "close": 7.75, "volume": 136632.0}, {"date": "2023-02-16", "close": 8.14, "volume": 84630.0}, {"date": "2023-02-17", "close": 7.85, "volume": 48241.0}, {"date": "2023-02-21", "close": 8.18, "volume": 18811.0}, {"date": "2023-02-22", "close": 8.17, "volume": 8775.0}, {"date": "2023-02-23", "close": 8.7, "volume": 22715.0}, {"date": "2023-02-24", "close": 8.4, "volume": 59113.0}, {"date": "2023-02-27", "close": 9.0, "volume": 17350.0}, {"date": "2023-02-28", "close": 9.3, "volume": 29251.0}, {"date": "2023-03-01", "close": 9.49, "volume": 137325.0}, {"date": "2023-03-02", "close": 9.66, "volume": 72083.0}, {"date": "2023-03-03", "close": 10.0, "volume": 21145.0}, {"date": "2023-03-06", "close": 11.61, "volume": 233908.0}, {"date": "2023-03-07", "close": 12.65, "volume": 419048.0}, {"date": "2023-03-08", "close": 12.09, "volume": 167898.0}, {"date": "2023-03-09", "close": 11.62, "volume": 153250.0}, {"date": "2023-03-10", "close": 12.21, "volume": 64957.0}, {"date": "2023-03-13", "close": 12.05, "volume": 63519.0}, {"date": "2023-03-14", "close": 12.22, "volume": 93922.0}, {"date": "2023-03-15", "close": 12.04, "volume": 65041.0}, {"date": "2023-03-16", "close": 11.6, "volume": 83861.0}, {"date": "2023-03-17", "close": 12.65, "volume": 1242223.0}, {"date": "2023-03-20", "close": 13.05, "volume": 259262.0}, {"date": "2023-03-21", "close": 13.0, "volume": 121075.0}, {"date": "2023-03-22", "close": 12.57, "volume": 66101.0}, {"date": "2023-03-23", "close": 12.56, "volume": 81892.0}, {"date": "2023-03-24", "close": 12.7, "volume": 93316.0}, {"date": "2023-03-27", "close": 12.8, "volume": 36683.0}, {"date": "2023-03-28", "close": 12.59, "volume": 114031.0}, {"date": "2023-03-29", "close": 12.55, "volume": 53768.0}, {"date": "2023-03-30", "close": 12.65, "volume": 48643.0}, {"date": "2023-03-31", "close": 12.54, "volume": 35864.0}, {"date": "2023-04-03", "close": 12.7, "volume": 47904.0}, {"date": "2023-04-04", "close": 11.8, "volume": 41255.0}, {"date": "2023-04-05", "close": 11.85, "volume": 114159.0}, {"date": "2023-04-06", "close": 12.18, "volume": 12935.0}, {"date": "2023-04-10", "close": 12.12, "volume": 78628.0}, {"date": "2023-04-11", "close": 11.82, "volume": 104066.0}, {"date": "2023-04-12", "close": 11.8, "volume": 62742.0}, {"date": "2023-04-13", "close": 11.78, "volume": 29071.0}, {"date": "2023-04-14", "close": 11.65, "volume": 77855.0}, {"date": "2023-04-17", "close": 11.3, "volume": 72757.0}, {"date": "2023-04-18", "close": 9.09, "volume": 136879.0}, {"date": "2023-04-19", "close": 8.71, "volume": 26227.0}, {"date": "2023-04-20", "close": 8.83, "volume": 19409.0}, {"date": "2023-04-21", "close": 7.94, "volume": 67368.0}, {"date": "2023-04-24", "close": 7.71, "volume": 23438.0}, {"date": "2023-04-25", "close": 6.27, "volume": 121809.0}, {"date": "2023-04-26", "close": 6.33, "volume": 94849.0}, {"date": "2023-04-27", "close": 6.22, "volume": 47985.0}, {"date": "2023-04-28", "close": 6.17, "volume": 74723.0}, {"date": "2023-05-01", "close": 5.95, "volume": 25961.0}, {"date": "2023-05-02", "close": 5.87, "volume": 111387.0}, {"date": "2023-05-03", "close": 5.52, "volume": 52122.0}, {"date": "2023-05-04", "close": 6.33, "volume": 38399.0}, {"date": "2023-05-05", "close": 5.19, "volume": 614256.0}, {"date": "2023-05-08", "close": 4.65, "volume": 115949.0}, {"date": "2023-05-09", "close": 4.97, "volume": 126842.0}, {"date": "2023-05-10", "close": 4.92, "volume": 70969.0}, {"date": "2023-05-11", "close": 4.9, "volume": 36745.0}, {"date": "2023-05-12", "close": 6.27, "volume": 314147.0}, {"date": "2023-05-15", "close": 5.41, "volume": 68342.0}, {"date": "2023-05-16", "close": 5.22, "volume": 71228.0}, {"date": "2023-05-17", "close": 5.42, "volume": 85238.0}, {"date": "2023-05-18", "close": 5.06, "volume": 74210.0}, {"date": "2023-05-19", "close": 4.78, "volume": 115722.0}, {"date": "2023-05-22", "close": 5.04, "volume": 84825.0}, {"date": "2023-05-23", "close": 4.43, "volume": 170110.0}, {"date": "2023-05-24", "close": 4.46, "volume": 125264.0}, {"date": "2023-05-25", "close": 4.13, "volume": 87042.0}, {"date": "2023-05-26", "close": 4.32, "volume": 119809.0}, {"date": "2023-05-30", "close": 4.37, "volume": 19990.0}, {"date": "2023-05-31", "close": 4.35, "volume": 282445.0}, {"date": "2023-06-01", "close": 4.53, "volume": 164656.0}, {"date": "2023-06-02", "close": 5.82, "volume": 120120.0}, {"date": "2023-06-05", "close": 5.37, "volume": 100232.0}, {"date": "2023-06-06", "close": 5.78, "volume": 120081.0}, {"date": "2023-06-07", "close": 5.65, "volume": 80053.0}, {"date": "2023-06-08", "close": 5.46, "volume": 75829.0}, {"date": "2023-06-09", "close": 5.5, "volume": 92423.0}, {"date": "2023-06-12", "close": 5.58, "volume": 73158.0}, {"date": "2023-06-13", "close": 6.44, "volume": 126926.0}, {"date": "2023-06-14", "close": 6.69, "volume": 121443.0}, {"date": "2023-06-15", "close": 7.21, "volume": 85801.0}, {"date": "2023-06-16", "close": 7.33, "volume": 191584.0}, {"date": "2023-06-20", "close": 7.87, "volume": 136663.0}, {"date": "2023-06-21", "close": 7.02, "volume": 120747.0}, {"date": "2023-06-22", "close": 7.19, "volume": 148564.0}, {"date": "2023-06-23", "close": 6.0, "volume": 2414182.0}, {"date": "2023-06-26", "close": 6.56, "volume": 99348.0}, {"date": "2023-06-27", "close": 7.46, "volume": 223543.0}, {"date": "2023-06-28", "close": 7.9, "volume": 164276.0}, {"date": "2023-06-29", "close": 7.46, "volume": 239161.0}, {"date": "2023-06-30", "close": 7.66, "volume": 115916.0}, {"date": "2023-07-03", "close": 8.12, "volume": 28955.0}, {"date": "2023-07-05", "close": 7.81, "volume": 147466.0}, {"date": "2023-07-06", "close": 7.52, "volume": 46485.0}, {"date": "2023-07-07", "close": 7.79, "volume": 110721.0}, {"date": "2023-07-10", "close": 7.99, "volume": 48825.0}, {"date": "2023-07-11", "close": 8.43, "volume": 70237.0}, {"date": "2023-07-12", "close": 7.65, "volume": 80422.0}, {"date": "2023-07-13", "close": 8.05, "volume": 128084.0}, {"date": "2023-07-14", "close": 8.43, "volume": 129869.0}, {"date": "2023-07-17", "close": 8.27, "volume": 92890.0}, {"date": "2023-07-18", "close": 8.24, "volume": 53536.0}, {"date": "2023-07-19", "close": 7.86, "volume": 57970.0}, {"date": "2023-07-20", "close": 7.69, "volume": 56601.0}, {"date": "2023-07-21", "close": 7.81, "volume": 45686.0}, {"date": "2023-07-24", "close": 7.8, "volume": 37580.0}, {"date": "2023-07-25", "close": 8.0, "volume": 33594.0}, {"date": "2023-07-26", "close": 7.86, "volume": 37258.0}, {"date": "2023-07-27", "close": 6.87, "volume": 140594.0}, {"date": "2023-07-28", "close": 7.055, "volume": 28761.0}, {"date": "2023-07-31", "close": 7.82, "volume": 49189.0}, {"date": "2023-08-01", "close": 7.7, "volume": 39669.0}, {"date": "2023-08-02", "close": 7.8, "volume": 30722.0}, {"date": "2023-08-03", "close": 7.77, "volume": 20453.0}, {"date": "2023-08-04", "close": 7.33, "volume": 15861.0}, {"date": "2023-08-07", "close": 7.34, "volume": 21272.0}, {"date": "2023-08-08", "close": 7.19, "volume": 23431.0}, {"date": "2023-08-09", "close": 6.88, "volume": 31537.0}, {"date": "2023-08-10", "close": 6.59, "volume": 19688.0}, {"date": "2023-08-11", "close": 7.98, "volume": 149909.0}, {"date": "2023-08-14", "close": 8.17, "volume": 49656.0}, {"date": "2023-08-15", "close": 8.44, "volume": 17432.0}, {"date": "2023-08-16", "close": 7.77, "volume": 37219.0}, {"date": "2023-08-17", "close": 7.88, "volume": 11554.0}, {"date": "2023-08-18", "close": 7.39, "volume": 25654.0}, {"date": "2023-08-21", "close": 7.0, "volume": 17531.0}, {"date": "2023-08-22", "close": 7.07, "volume": 26854.0}, {"date": "2023-08-23", "close": 7.14, "volume": 34365.0}, {"date": "2023-08-24", "close": 7.23, "volume": 33631.0}, {"date": "2023-08-25", "close": 7.35, "volume": 38831.0}, {"date": "2023-08-28", "close": 7.61, "volume": 25788.0}, {"date": "2023-08-29", "close": 7.47, "volume": 81765.0}, {"date": "2023-08-30", "close": 7.11, "volume": 17700.0}, {"date": "2023-08-31", "close": 7.31, "volume": 87772.0}, {"date": "2023-09-01", "close": 7.25, "volume": 22434.0}, {"date": "2023-09-05", "close": 7.35, "volume": 71343.0}, {"date": "2023-09-06", "close": 7.31, "volume": 22513.0}, {"date": "2023-09-07", "close": 7.39, "volume": 72293.0}, {"date": "2023-09-08", "close": 7.5, "volume": 25259.0}, {"date": "2023-09-11", "close": 7.7, "volume": 40606.0}, {"date": "2023-09-12", "close": 7.44, "volume": 33686.0}, {"date": "2023-09-13", "close": 6.915, "volume": 64983.0}, {"date": "2023-09-14", "close": 7.08, "volume": 37062.0}, {"date": "2023-09-15", "close": 6.78, "volume": 172011.0}, {"date": "2023-09-18", "close": 6.07, "volume": 58592.0}, {"date": "2023-09-19", "close": 6.68, "volume": 40040.0}, {"date": "2023-09-20", "close": 6.18, "volume": 38800.0}, {"date": "2023-09-21", "close": 6.5, "volume": 27531.0}, {"date": "2023-09-22", "close": 6.47, "volume": 23494.0}, {"date": "2023-09-25", "close": 6.85, "volume": 18670.0}, {"date": "2023-09-26", "close": 6.41, "volume": 16579.0}, {"date": "2023-09-27", "close": 6.78, "volume": 38776.0}, {"date": "2023-09-28", "close": 6.92, "volume": 15320.0}, {"date": "2023-09-29", "close": 6.96, "volume": 24799.0}, {"date": "2023-10-02", "close": 6.69, "volume": 10563.0}, {"date": "2023-10-03", "close": 6.7, "volume": 18442.0}, {"date": "2023-10-04", "close": 6.12, "volume": 62134.0}, {"date": "2023-10-05", "close": 6.7, "volume": 34866.0}, {"date": "2023-10-06", "close": 6.71, "volume": 17420.0}, {"date": "2023-10-09", "close": 6.64, "volume": 9244.0}, {"date": "2023-10-10", "close": 6.77, "volume": 23496.0}, {"date": "2023-10-11", "close": 6.82, "volume": 16301.0}, {"date": "2023-10-12", "close": 6.82, "volume": 14113.0}, {"date": "2023-10-13", "close": 7.24, "volume": 43164.0}, {"date": "2023-10-16", "close": 6.79, "volume": 49127.0}, {"date": "2023-10-17", "close": 6.89, "volume": 59182.0}, {"date": "2023-10-18", "close": 6.74, "volume": 10767.0}, {"date": "2023-10-19", "close": 6.8, "volume": 36205.0}, {"date": "2023-10-20", "close": 6.6, "volume": 34091.0}, {"date": "2023-10-23", "close": 6.31, "volume": 12441.0}, {"date": "2023-10-24", "close": 6.23, "volume": 55045.0}, {"date": "2023-10-25", "close": 6.23, "volume": 62966.0}, {"date": "2023-10-26", "close": 6.75, "volume": 52296.0}, {"date": "2023-10-27", "close": 6.21, "volume": 32923.0}, {"date": "2023-10-30", "close": 6.19, "volume": 28406.0}, {"date": "2023-10-31", "close": 6.27, "volume": 18123.0}, {"date": "2023-11-01", "close": 6.56, "volume": 22028.0}, {"date": "2023-11-02", "close": 6.57, "volume": 42988.0}, {"date": "2023-11-03", "close": 7.07, "volume": 47641.0}, {"date": "2023-11-06", "close": 7.22, "volume": 14291.0}, {"date": "2023-11-07", "close": 7.85, "volume": 37899.0}, {"date": "2023-11-08", "close": 7.95, "volume": 39055.0}, {"date": "2023-11-09", "close": 7.21, "volume": 19116.0}, {"date": "2023-11-10", "close": 8.04, "volume": 32808.0}, {"date": "2023-11-13", "close": 7.96, "volume": 27068.0}, {"date": "2023-11-14", "close": 8.58, "volume": 88117.0}, {"date": "2023-11-15", "close": 7.92, "volume": 49991.0}, {"date": "2023-11-16", "close": 7.955, "volume": 17021.0}, {"date": "2023-11-17", "close": 7.93, "volume": 63147.0}, {"date": "2023-11-20", "close": 7.74, "volume": 29895.0}, {"date": "2023-11-21", "close": 7.73, "volume": 32310.0}, {"date": "2023-11-22", "close": 7.48, "volume": 35007.0}, {"date": "2023-11-24", "close": 8.37, "volume": 32605.0}, {"date": "2023-11-27", "close": 8.31, "volume": 60857.0}, {"date": "2023-11-28", "close": 8.09, "volume": 17440.0}, {"date": "2023-11-29", "close": 8.03, "volume": 44908.0}, {"date": "2023-11-30", "close": 7.57, "volume": 61510.0}, {"date": "2023-12-01", "close": 7.66, "volume": 29282.0}, {"date": "2023-12-04", "close": 7.53, "volume": 76463.0}, {"date": "2023-12-05", "close": 8.24, "volume": 30546.0}, {"date": "2023-12-06", "close": 8.1, "volume": 47614.0}, {"date": "2023-12-07", "close": 8.14, "volume": 57472.0}, {"date": "2023-12-08", "close": 8.16, "volume": 93902.0}, {"date": "2023-12-11", "close": 7.89, "volume": 41254.0}, {"date": "2023-12-12", "close": 7.7, "volume": 29283.0}, {"date": "2023-12-13", "close": 7.88, "volume": 40711.0}, {"date": "2023-12-14", "close": 8.33, "volume": 69032.0}, {"date": "2023-12-15", "close": 8.42, "volume": 353619.0}, {"date": "2023-12-18", "close": 8.61, "volume": 64648.0}, {"date": "2023-12-19", "close": 8.72, "volume": 57910.0}, {"date": "2023-12-20", "close": 8.6, "volume": 133049.0}, {"date": "2023-12-21", "close": 8.39, "volume": 38885.0}, {"date": "2023-12-22", "close": 8.65, "volume": 60560.0}, {"date": "2023-12-26", "close": 8.93, "volume": 50042.0}, {"date": "2023-12-27", "close": 8.7, "volume": 39132.0}, {"date": "2023-12-28", "close": 9.07, "volume": 62571.0}, {"date": "2023-12-29", "close": 8.76, "volume": 41799.0}, {"date": "2024-01-02", "close": 8.14, "volume": 69829.0}, {"date": "2024-01-03", "close": 7.61, "volume": 56519.0}, {"date": "2024-01-04", "close": 7.24, "volume": 52199.0}, {"date": "2024-01-05", "close": 7.55, "volume": 77036.0}, {"date": "2024-01-08", "close": 7.35, "volume": 47103.0}, {"date": "2024-01-09", "close": 6.74, "volume": 74858.0}, {"date": "2024-01-10", "close": 6.61, "volume": 62198.0}, {"date": "2024-01-11", "close": 6.93, "volume": 107378.0}, {"date": "2024-01-12", "close": 6.52, "volume": 95661.0}, {"date": "2024-01-16", "close": 6.3, "volume": 45474.0}, {"date": "2024-01-17", "close": 6.16, "volume": 35326.0}, {"date": "2024-01-18", "close": 6.17, "volume": 157765.0}, {"date": "2024-01-19", "close": 6.28, "volume": 52129.0}, {"date": "2024-01-22", "close": 6.0, "volume": 85659.0}, {"date": "2024-01-23", "close": 5.64, "volume": 90468.0}, {"date": "2024-01-24", "close": 5.65, "volume": 58912.0}, {"date": "2024-01-25", "close": 6.67, "volume": 268720.0}, {"date": "2024-01-26", "close": 6.65, "volume": 109586.0}, {"date": "2024-01-29", "close": 7.01, "volume": 67764.0}, {"date": "2024-01-30", "close": 6.61, "volume": 29644.0}, {"date": "2024-01-31", "close": 6.21, "volume": 37303.0}, {"date": "2024-02-01", "close": 6.17, "volume": 43958.0}, {"date": "2024-02-02", "close": 5.8, "volume": 126241.0}, {"date": "2024-02-05", "close": 5.26, "volume": 105151.0}, {"date": "2024-02-06", "close": 5.36, "volume": 57351.0}, {"date": "2024-02-07", "close": 5.43, "volume": 37316.0}, {"date": "2024-02-08", "close": 5.7, "volume": 47523.0}, {"date": "2024-02-09", "close": 5.62, "volume": 51109.0}, {"date": "2024-02-12", "close": 5.5, "volume": 67824.0}, {"date": "2024-02-13", "close": 5.1, "volume": 79598.0}, {"date": "2024-02-14", "close": 5.71, "volume": 166130.0}, {"date": "2024-02-15", "close": 5.65, "volume": 41017.0}, {"date": "2024-02-16", "close": 5.55, "volume": 26515.0}, {"date": "2024-02-20", "close": 5.74, "volume": 66850.0}, {"date": "2024-02-21", "close": 5.82, "volume": 55286.0}, {"date": "2024-02-22", "close": 7.05, "volume": 371205.0}, {"date": "2024-02-23", "close": 5.91, "volume": 177398.0}, {"date": "2024-02-26", "close": 6.1, "volume": 65551.0}, {"date": "2024-02-27", "close": 6.08, "volume": 60640.0}, {"date": "2024-02-28", "close": 5.93, "volume": 50241.0}, {"date": "2024-02-29", "close": 5.86, "volume": 49796.0}, {"date": "2024-03-01", "close": 5.87, "volume": 80670.0}, {"date": "2024-03-04", "close": 6.49, "volume": 131287.0}, {"date": "2024-03-05", "close": 6.26, "volume": 100217.0}, {"date": "2024-03-06", "close": 6.3, "volume": 102615.0}, {"date": "2024-03-07", "close": 6.45, "volume": 81484.0}, {"date": "2024-03-08", "close": 6.33, "volume": 130026.0}, {"date": "2024-03-11", "close": 6.61, "volume": 86865.0}, {"date": "2024-03-12", "close": 6.0, "volume": 215009.0}, {"date": "2024-03-13", "close": 6.09, "volume": 922584.0}, {"date": "2024-03-14", "close": 6.36, "volume": 354015.0}, {"date": "2024-03-15", "close": 6.32, "volume": 565045.0}, {"date": "2024-03-18", "close": 6.57, "volume": 401363.0}, {"date": "2024-03-19", "close": 6.35, "volume": 343596.0}, {"date": "2024-03-20", "close": 6.14, "volume": 70632.0}, {"date": "2024-03-21", "close": 5.98, "volume": 128085.0}, {"date": "2024-03-22", "close": 5.47, "volume": 194859.0}, {"date": "2024-03-25", "close": 5.26, "volume": 103357.0}, {"date": "2024-03-26", "close": 5.07, "volume": 43047.0}, {"date": "2024-03-27", "close": 5.31, "volume": 69278.0}, {"date": "2024-03-28", "close": 5.66, "volume": 50715.0}, {"date": "2024-04-01", "close": 5.66, "volume": 54945.0}, {"date": "2024-04-02", "close": 4.98, "volume": 310615.0}, {"date": "2024-04-03", "close": 4.92, "volume": 193035.0}, {"date": "2024-04-04", "close": 5.13, "volume": 69037.0}, {"date": "2024-04-05", "close": 4.93, "volume": 142787.0}, {"date": "2024-04-08", "close": 4.88, "volume": 105237.0}, {"date": "2024-04-09", "close": 4.85, "volume": 69829.0}, {"date": "2024-04-10", "close": 4.63, "volume": 118706.0}, {"date": "2024-04-11", "close": 4.93, "volume": 224112.0}, {"date": "2024-04-12", "close": 4.7, "volume": 55796.0}, {"date": "2024-04-15", "close": 4.51, "volume": 80323.0}, {"date": "2024-04-16", "close": 4.4, "volume": 82370.0}, {"date": "2024-04-17", "close": 4.57, "volume": 74993.0}, {"date": "2024-04-18", "close": 4.63, "volume": 109924.0}, {"date": "2024-04-19", "close": 4.64, "volume": 108404.0}, {"date": "2024-04-22", "close": 4.87, "volume": 144457.0}, {"date": "2024-04-23", "close": 4.97, "volume": 408839.0}, {"date": "2024-04-24", "close": 4.99, "volume": 91412.0}, {"date": "2024-04-25", "close": 4.99, "volume": 75946.0}, {"date": "2024-04-26", "close": 4.75, "volume": 61335.0}, {"date": "2024-04-29", "close": 4.97, "volume": 85741.0}, {"date": "2024-04-30", "close": 4.6, "volume": 70235.0}, {"date": "2024-05-01", "close": 4.78, "volume": 57686.0}, {"date": "2024-05-02", "close": 4.81, "volume": 30418.0}, {"date": "2024-05-03", "close": 4.5, "volume": 52406.0}, {"date": "2024-05-06", "close": 4.56, "volume": 78750.0}, {"date": "2024-05-07", "close": 4.65, "volume": 73378.0}, {"date": "2024-05-08", "close": 4.58, "volume": 23486.0}, {"date": "2024-05-09", "close": 4.72, "volume": 64580.0}, {"date": "2024-05-10", "close": 4.61, "volume": 60223.0}, {"date": "2024-05-13", "close": 4.62, "volume": 22467.0}, {"date": "2024-05-14", "close": 4.69, "volume": 88698.0}, {"date": "2024-05-15", "close": 4.44, "volume": 151064.0}, {"date": "2024-05-16", "close": 4.55, "volume": 162570.0}, {"date": "2024-05-17", "close": 4.43, "volume": 94334.0}, {"date": "2024-05-20", "close": 4.53, "volume": 89465.0}, {"date": "2024-05-21", "close": 4.41, "volume": 141646.0}, {"date": "2024-05-22", "close": 4.77, "volume": 151458.0}, {"date": "2024-05-23", "close": 4.54, "volume": 84600.0}, {"date": "2024-05-24", "close": 4.52, "volume": 55136.0}, {"date": "2024-05-28", "close": 5.04, "volume": 258649.0}, {"date": "2024-05-29", "close": 5.07, "volume": 189405.0}, {"date": "2024-05-30", "close": 4.95, "volume": 128331.0}, {"date": "2024-05-31", "close": 4.77, "volume": 514953.0}, {"date": "2024-06-03", "close": 4.99, "volume": 120511.0}, {"date": "2024-06-04", "close": 4.71, "volume": 173273.0}, {"date": "2024-06-05", "close": 4.78, "volume": 181816.0}, {"date": "2024-06-06", "close": 4.6, "volume": 171742.0}, {"date": "2024-06-07", "close": 4.66, "volume": 57222.0}, {"date": "2024-06-10", "close": 4.84, "volume": 88681.0}, {"date": "2024-06-11", "close": 5.03, "volume": 140773.0}, {"date": "2024-06-12", "close": 5.18, "volume": 211766.0}, {"date": "2024-06-13", "close": 4.99, "volume": 271040.0}, {"date": "2024-06-14", "close": 4.7, "volume": 115065.0}, {"date": "2024-06-17", "close": 5.01, "volume": 119041.0}, {"date": "2024-06-18", "close": 4.99, "volume": 111235.0}, {"date": "2024-06-20", "close": 4.96, "volume": 95105.0}, {"date": "2024-06-21", "close": 5.3, "volume": 695357.0}, {"date": "2024-06-24", "close": 5.0, "volume": 101667.0}, {"date": "2024-06-25", "close": 4.93, "volume": 92487.0}, {"date": "2024-06-26", "close": 4.98, "volume": 175459.0}, {"date": "2024-06-27", "close": 4.91, "volume": 171639.0}, {"date": "2024-06-28", "close": 5.21, "volume": 2177996.0}, {"date": "2024-07-01", "close": 4.92, "volume": 108436.0}, {"date": "2024-07-02", "close": 4.8, "volume": 112836.0}, {"date": "2024-07-03", "close": 4.76, "volume": 19077.0}, {"date": "2024-07-05", "close": 4.76, "volume": 79182.0}, {"date": "2024-07-08", "close": 4.62, "volume": 152937.0}, {"date": "2024-07-09", "close": 4.34, "volume": 124448.0}, {"date": "2024-07-10", "close": 4.55, "volume": 79162.0}, {"date": "2024-07-11", "close": 4.74, "volume": 186013.0}, {"date": "2024-07-12", "close": 4.78, "volume": 117810.0}, {"date": "2024-07-15", "close": 5.0, "volume": 118533.0}, {"date": "2024-07-16", "close": 5.16, "volume": 154630.0}, {"date": "2024-07-17", "close": 4.99, "volume": 190301.0}, {"date": "2024-07-18", "close": 4.77, "volume": 63651.0}, {"date": "2024-07-19", "close": 4.72, "volume": 155657.0}, {"date": "2024-07-22", "close": 4.94, "volume": 104245.0}, {"date": "2024-07-23", "close": 4.91, "volume": 69666.0}, {"date": "2024-07-24", "close": 4.79, "volume": 52290.0}, {"date": "2024-07-25", "close": 4.96, "volume": 76631.0}, {"date": "2024-07-26", "close": 5.06, "volume": 106237.0}, {"date": "2024-07-29", "close": 4.79, "volume": 51948.0}, {"date": "2024-07-30", "close": 4.82, "volume": 78066.0}, {"date": "2024-07-31", "close": 4.9, "volume": 77688.0}, {"date": "2024-08-01", "close": 4.62, "volume": 144455.0}, {"date": "2024-08-02", "close": 4.38, "volume": 189913.0}, {"date": "2024-08-05", "close": 4.04, "volume": 204224.0}, {"date": "2024-08-06", "close": 3.68, "volume": 484345.0}, {"date": "2024-08-07", "close": 3.805, "volume": 157200.0}, {"date": "2024-08-08", "close": 3.81, "volume": 186262.0}, {"date": "2024-08-09", "close": 3.77, "volume": 53385.0}, {"date": "2024-08-12", "close": 3.63, "volume": 97405.0}, {"date": "2024-08-13", "close": 3.87, "volume": 128318.0}, {"date": "2024-08-14", "close": 3.91, "volume": 143388.0}, {"date": "2024-08-15", "close": 3.97, "volume": 187523.0}, {"date": "2024-08-16", "close": 4.1, "volume": 136660.0}, {"date": "2024-08-19", "close": 4.06, "volume": 59970.0}, {"date": "2024-08-20", "close": 4.02, "volume": 247537.0}, {"date": "2024-08-21", "close": 4.12, "volume": 42929.0}, {"date": "2024-08-22", "close": 4.16, "volume": 108875.0}, {"date": "2024-08-23", "close": 4.64, "volume": 192662.0}, {"date": "2024-08-26", "close": 4.41, "volume": 139313.0}, {"date": "2024-08-27", "close": 4.23, "volume": 67345.0}, {"date": "2024-08-28", "close": 4.12, "volume": 50699.0}, {"date": "2024-08-29", "close": 4.02, "volume": 79557.0}, {"date": "2024-08-30", "close": 4.02, "volume": 56772.0}, {"date": "2024-09-03", "close": 3.81, "volume": 118980.0}, {"date": "2024-09-04", "close": 3.8, "volume": 74571.0}, {"date": "2024-09-05", "close": 3.88, "volume": 61399.0}, {"date": "2024-09-06", "close": 3.56, "volume": 145434.0}, {"date": "2024-09-09", "close": 3.95, "volume": 315072.0}, {"date": "2024-09-10", "close": 3.91, "volume": 178430.0}, {"date": "2024-09-11", "close": 4.18, "volume": 239738.0}, {"date": "2024-09-12", "close": 4.09, "volume": 135712.0}, {"date": "2024-09-13", "close": 4.25, "volume": 342386.0}, {"date": "2024-09-16", "close": 4.36, "volume": 174205.0}, {"date": "2024-09-17", "close": 4.44, "volume": 201691.0}, {"date": "2024-09-18", "close": 4.31, "volume": 174089.0}, {"date": "2024-09-19", "close": 4.45, "volume": 107082.0}, {"date": "2024-09-20", "close": 4.49, "volume": 1852227.0}, {"date": "2024-09-23", "close": 4.015, "volume": 129820.0}, {"date": "2024-09-24", "close": 3.79, "volume": 164516.0}, {"date": "2024-09-25", "close": 3.77, "volume": 101344.0}, {"date": "2024-09-26", "close": 3.81, "volume": 126228.0}, {"date": "2024-09-27", "close": 3.8, "volume": 97042.0}, {"date": "2024-09-30", "close": 3.74, "volume": 109505.0}, {"date": "2024-10-01", "close": 3.64, "volume": 190649.0}, {"date": "2024-10-02", "close": 3.57, "volume": 61021.0}, {"date": "2024-10-03", "close": 3.51, "volume": 134054.0}, {"date": "2024-10-04", "close": 3.53, "volume": 114505.0}, {"date": "2024-10-07", "close": 3.57, "volume": 447263.0}, {"date": "2024-10-08", "close": 3.5, "volume": 249028.0}, {"date": "2024-10-09", "close": 3.7, "volume": 183362.0}, {"date": "2024-10-10", "close": 3.85, "volume": 203108.0}, {"date": "2024-10-11", "close": 3.73, "volume": 113371.0}, {"date": "2024-10-14", "close": 3.79, "volume": 56367.0}, {"date": "2024-10-15", "close": 3.82, "volume": 99252.0}, {"date": "2024-10-16", "close": 3.96, "volume": 114634.0}, {"date": "2024-10-17", "close": 3.98, "volume": 69864.0}, {"date": "2024-10-18", "close": 3.9, "volume": 78498.0}, {"date": "2024-10-21", "close": 3.94, "volume": 90120.0}, {"date": "2024-10-22", "close": 4.09, "volume": 121081.0}, {"date": "2024-10-23", "close": 4.15, "volume": 83510.0}, {"date": "2024-10-24", "close": 4.11, "volume": 67708.0}, {"date": "2024-10-25", "close": 3.99, "volume": 78109.0}, {"date": "2024-10-28", "close": 4.05, "volume": 99271.0}, {"date": "2024-10-29", "close": 4.06, "volume": 69674.0}, {"date": "2024-10-30", "close": 4.1, "volume": 141882.0}, {"date": "2024-10-31", "close": 4.08, "volume": 859888.0}, {"date": "2024-11-01", "close": 4.21, "volume": 80244.0}, {"date": "2024-11-04", "close": 4.32, "volume": 118437.0}, {"date": "2024-11-05", "close": 4.67, "volume": 128658.0}, {"date": "2024-11-06", "close": 4.93, "volume": 232872.0}, {"date": "2024-11-07", "close": 4.79, "volume": 199969.0}, {"date": "2024-11-08", "close": 4.84, "volume": 98904.0}, {"date": "2024-11-11", "close": 4.8, "volume": 78599.0}, {"date": "2024-11-12", "close": 4.75, "volume": 114130.0}, {"date": "2024-11-13", "close": 4.51, "volume": 154049.0}, {"date": "2024-11-14", "close": 4.43, "volume": 146434.0}, {"date": "2024-11-15", "close": 4.39, "volume": 128230.0}, {"date": "2024-11-18", "close": 4.3, "volume": 187995.0}, {"date": "2024-11-19", "close": 3.98, "volume": 305812.0}, {"date": "2024-11-20", "close": 4.1, "volume": 356335.0}, {"date": "2024-11-21", "close": 4.29, "volume": 121582.0}, {"date": "2024-11-22", "close": 4.31, "volume": 44901.0}, {"date": "2024-11-25", "close": 4.48, "volume": 153592.0}, {"date": "2024-11-26", "close": 4.34, "volume": 57251.0}, {"date": "2024-11-27", "close": 4.55, "volume": 104936.0}, {"date": "2024-11-29", "close": 4.75, "volume": 109042.0}, {"date": "2024-12-02", "close": 4.83, "volume": 111206.0}, {"date": "2024-12-03", "close": 4.55, "volume": 91442.0}, {"date": "2024-12-04", "close": 4.33, "volume": 210934.0}, {"date": "2024-12-05", "close": 4.44, "volume": 87574.0}, {"date": "2024-12-06", "close": 4.64, "volume": 153399.0}, {"date": "2024-12-09", "close": 4.62, "volume": 82668.0}, {"date": "2024-12-10", "close": 4.64, "volume": 73912.0}, {"date": "2024-12-11", "close": 4.51, "volume": 48704.0}, {"date": "2024-12-12", "close": 4.52, "volume": 46176.0}, {"date": "2024-12-13", "close": 4.54, "volume": 41162.0}, {"date": "2024-12-16", "close": 4.33, "volume": 93626.0}, {"date": "2024-12-17", "close": 4.48, "volume": 115430.0}, {"date": "2024-12-18", "close": 4.18, "volume": 112309.0}, {"date": "2024-12-19", "close": 4.18, "volume": 147960.0}, {"date": "2024-12-20", "close": 4.23, "volume": 257815.0}, {"date": "2024-12-23", "close": 4.14, "volume": 63127.0}, {"date": "2024-12-24", "close": 4.3, "volume": 23969.0}, {"date": "2024-12-26", "close": 4.42, "volume": 43475.0}, {"date": "2024-12-27", "close": 4.39, "volume": 108587.0}, {"date": "2024-12-30", "close": 4.43, "volume": 56821.0}, {"date": "2024-12-31", "close": 4.41, "volume": 66622.0}, {"date": "2025-01-02", "close": 4.39, "volume": 74064.0}, {"date": "2025-01-03", "close": 4.4, "volume": 95454.0}, {"date": "2025-01-06", "close": 4.22, "volume": 53018.0}, {"date": "2025-01-07", "close": 4.24, "volume": 309168.0}, {"date": "2025-01-08", "close": 4.19, "volume": 113731.0}, {"date": "2025-01-10", "close": 4.04, "volume": 74228.0}, {"date": "2025-01-13", "close": 4.13, "volume": 55966.0}, {"date": "2025-01-14", "close": 4.06, "volume": 69367.0}, {"date": "2025-01-15", "close": 4.14, "volume": 38880.0}, {"date": "2025-01-16", "close": 4.01, "volume": 79046.0}, {"date": "2025-01-17", "close": 4.09, "volume": 135889.0}, {"date": "2025-01-21", "close": 4.05, "volume": 50165.0}, {"date": "2025-01-22", "close": 3.94, "volume": 79095.0}, {"date": "2025-01-23", "close": 4.01, "volume": 43509.0}, {"date": "2025-01-24", "close": 4.11, "volume": 45275.0}, {"date": "2025-01-27", "close": 4.14, "volume": 74308.0}, {"date": "2025-01-28", "close": 4.11, "volume": 43891.0}, {"date": "2025-01-29", "close": 4.02, "volume": 42845.0}, {"date": "2025-01-30", "close": 3.92, "volume": 108466.0}, {"date": "2025-01-31", "close": 3.89, "volume": 61872.0}, {"date": "2025-02-03", "close": 3.78, "volume": 91777.0}, {"date": "2025-02-04", "close": 3.93, "volume": 94864.0}, {"date": "2025-02-05", "close": 4.0, "volume": 70812.0}, {"date": "2025-02-06", "close": 3.94, "volume": 31237.0}, {"date": "2025-02-07", "close": 3.81, "volume": 88394.0}, {"date": "2025-02-10", "close": 3.86, "volume": 56296.0}, {"date": "2025-02-11", "close": 3.58, "volume": 117244.0}, {"date": "2025-02-12", "close": 3.47, "volume": 105134.0}, {"date": "2025-02-13", "close": 3.28, "volume": 118087.0}, {"date": "2025-02-14", "close": 3.47, "volume": 210906.0}, {"date": "2025-02-18", "close": 3.49, "volume": 82513.0}, {"date": "2025-02-19", "close": 3.53, "volume": 55400.0}, {"date": "2025-02-20", "close": 3.29, "volume": 125250.0}, {"date": "2025-02-21", "close": 3.28, "volume": 138741.0}, {"date": "2025-02-24", "close": 3.41, "volume": 111223.0}, {"date": "2025-02-25", "close": 3.4, "volume": 112132.0}, {"date": "2025-02-26", "close": 3.49, "volume": 71175.0}, {"date": "2025-02-27", "close": 3.45, "volume": 107146.0}, {"date": "2025-02-28", "close": 3.46, "volume": 109230.0}, {"date": "2025-03-03", "close": 3.37, "volume": 174180.0}, {"date": "2025-03-04", "close": 3.53, "volume": 146704.0}, {"date": "2025-03-05", "close": 3.51, "volume": 77137.0}, {"date": "2025-03-06", "close": 3.45, "volume": 85056.0}, {"date": "2025-03-07", "close": 3.47, "volume": 75375.0}, {"date": "2025-03-10", "close": 3.35, "volume": 86746.0}, {"date": "2025-03-11", "close": 3.35, "volume": 66380.0}, {"date": "2025-03-12", "close": 3.11, "volume": 100153.0}, {"date": "2025-03-13", "close": 3.03, "volume": 90760.0}, {"date": "2025-03-14", "close": 2.66, "volume": 312585.0}, {"date": "2025-03-17", "close": 2.52, "volume": 272815.0}, {"date": "2025-03-18", "close": 2.95, "volume": 210538.0}, {"date": "2025-03-19", "close": 2.96, "volume": 170316.0}, {"date": "2025-03-20", "close": 2.9, "volume": 112831.0}, {"date": "2025-03-21", "close": 2.85, "volume": 217040.0}, {"date": "2025-03-24", "close": 2.89, "volume": 84721.0}, {"date": "2025-03-25", "close": 2.97, "volume": 428898.0}, {"date": "2025-03-26", "close": 2.98, "volume": 80200.0}, {"date": "2025-03-27", "close": 2.99, "volume": 48868.0}, {"date": "2025-03-28", "close": 3.04, "volume": 119743.0}, {"date": "2025-03-31", "close": 3.04, "volume": 105396.0}, {"date": "2025-04-01", "close": 3.16, "volume": 155766.0}, {"date": "2025-04-02", "close": 3.04, "volume": 116622.0}, {"date": "2025-04-03", "close": 2.89, "volume": 106882.0}, {"date": "2025-04-04", "close": 2.94, "volume": 198751.0}, {"date": "2025-04-07", "close": 2.88, "volume": 123736.0}, {"date": "2025-04-08", "close": 2.82, "volume": 103242.0}, {"date": "2025-04-09", "close": 2.98, "volume": 137982.0}, {"date": "2025-04-10", "close": 2.81, "volume": 44101.0}, {"date": "2025-04-11", "close": 3.0, "volume": 103724.0}, {"date": "2025-04-14", "close": 3.09, "volume": 126789.0}, {"date": "2025-04-15", "close": 3.31, "volume": 104068.0}, {"date": "2025-04-16", "close": 3.33, "volume": 94047.0}, {"date": "2025-04-17", "close": 3.26, "volume": 67275.0}, {"date": "2025-04-21", "close": 3.28, "volume": 66621.0}, {"date": "2025-04-22", "close": 3.36, "volume": 47191.0}, {"date": "2025-04-23", "close": 3.32, "volume": 66383.0}, {"date": "2025-04-24", "close": 3.31, "volume": 50250.0}, {"date": "2025-04-25", "close": 3.28, "volume": 46956.0}, {"date": "2025-04-28", "close": 3.29, "volume": 52686.0}, {"date": "2025-04-29", "close": 3.3, "volume": 120798.0}, {"date": "2025-04-30", "close": 3.43, "volume": 65845.0}, {"date": "2025-05-01", "close": 3.26, "volume": 62523.0}, {"date": "2025-05-02", "close": 3.2, "volume": 37411.0}, {"date": "2025-05-05", "close": 3.18, "volume": 189206.0}, {"date": "2025-05-06", "close": 3.14, "volume": 33238.0}, {"date": "2025-05-07", "close": 3.22, "volume": 57906.0}, {"date": "2025-05-08", "close": 3.29, "volume": 72240.0}, {"date": "2025-05-09", "close": 3.44, "volume": 151839.0}, {"date": "2025-05-12", "close": 3.44, "volume": 43506.0}, {"date": "2025-05-13", "close": 3.56, "volume": 217008.0}, {"date": "2025-05-14", "close": 3.32, "volume": 68619.0}, {"date": "2025-05-15", "close": 3.49, "volume": 87871.0}, {"date": "2025-05-16", "close": 3.44, "volume": 132492.0}, {"date": "2025-05-19", "close": 3.36, "volume": 65175.0}, {"date": "2025-05-20", "close": 3.27, "volume": 25613.0}, {"date": "2025-05-21", "close": 3.24, "volume": 109899.0}, {"date": "2025-05-22", "close": 3.19, "volume": 55238.0}, {"date": "2025-05-23", "close": 3.18, "volume": 49901.0}, {"date": "2025-05-27", "close": 3.36, "volume": 46981.0}, {"date": "2025-05-28", "close": 3.37, "volume": 78565.0}, {"date": "2025-05-29", "close": 3.35, "volume": 47155.0}, {"date": "2025-05-30", "close": 3.32, "volume": 127001.0}, {"date": "2025-06-02", "close": 3.42, "volume": 96466.0}, {"date": "2025-06-03", "close": 3.51, "volume": 1756993.0}, {"date": "2025-06-04", "close": 3.61, "volume": 210328.0}, {"date": "2025-06-05", "close": 3.65, "volume": 118636.0}, {"date": "2025-06-06", "close": 3.64, "volume": 235928.0}, {"date": "2025-06-09", "close": 3.73, "volume": 150111.0}, {"date": "2025-06-10", "close": 3.88, "volume": 115371.0}, {"date": "2025-06-11", "close": 3.87, "volume": 165093.0}, {"date": "2025-06-12", "close": 3.93, "volume": 59672.0}, {"date": "2025-06-13", "close": 3.92, "volume": 124927.0}, {"date": "2025-06-16", "close": 4.13, "volume": 117032.0}, {"date": "2025-06-17", "close": 3.95, "volume": 170888.0}, {"date": "2025-06-18", "close": 4.1, "volume": 109105.0}, {"date": "2025-06-20", "close": 4.09, "volume": 389710.0}, {"date": "2025-06-23", "close": 4.07, "volume": 158259.0}, {"date": "2025-06-24", "close": 4.07, "volume": 128927.0}, {"date": "2025-06-25", "close": 4.08, "volume": 222198.0}, {"date": "2025-06-26", "close": 4.15, "volume": 135007.0}, {"date": "2025-06-27", "close": 4.16, "volume": 932060.0}, {"date": "2025-06-30", "close": 4.15, "volume": 154678.0}, {"date": "2025-07-01", "close": 4.03, "volume": 103901.0}, {"date": "2025-07-02", "close": 4.13, "volume": 129852.0}, {"date": "2025-07-03", "close": 4.14, "volume": 160840.0}, {"date": "2025-07-07", "close": 4.1, "volume": 163980.0}, {"date": "2025-07-08", "close": 4.07, "volume": 114264.0}, {"date": "2025-07-09", "close": 4.11, "volume": 64765.0}, {"date": "2025-07-10", "close": 4.08, "volume": 93453.0}, {"date": "2025-07-11", "close": 4.07, "volume": 157069.0}, {"date": "2025-07-14", "close": 4.09, "volume": 63578.0}, {"date": "2025-07-15", "close": 4.09, "volume": 143821.0}, {"date": "2025-07-16", "close": 4.32, "volume": 68865.0}, {"date": "2025-07-17", "close": 4.52, "volume": 146082.0}, {"date": "2025-07-18", "close": 4.41, "volume": 163857.0}, {"date": "2025-07-21", "close": 4.4, "volume": 104171.0}, {"date": "2025-07-22", "close": 4.43, "volume": 166326.0}, {"date": "2025-07-23", "close": 4.39, "volume": 131400.0}, {"date": "2025-07-24", "close": 4.38, "volume": 69687.0}, {"date": "2025-07-25", "close": 4.38, "volume": 57251.0}, {"date": "2025-07-28", "close": 4.28, "volume": 78206.0}, {"date": "2025-07-29", "close": 4.12, "volume": 166470.0}, {"date": "2025-07-30", "close": 4.13, "volume": 253449.0}, {"date": "2025-07-31", "close": 4.09, "volume": 62596.0}, {"date": "2025-08-01", "close": 3.9, "volume": 82185.0}, {"date": "2025-08-04", "close": 4.1, "volume": 80022.0}, {"date": "2025-08-05", "close": 4.84, "volume": 715092.0}, {"date": "2025-08-06", "close": 4.595, "volume": 275915.0}, {"date": "2025-08-07", "close": 4.595, "volume": 97839.0}, {"date": "2025-08-08", "close": 4.56, "volume": 108092.0}, {"date": "2025-08-11", "close": 4.49, "volume": 132292.0}, {"date": "2025-08-12", "close": 4.42, "volume": 174644.0}, {"date": "2025-08-13", "close": 4.38, "volume": 117415.0}, {"date": "2025-08-14", "close": 4.32, "volume": 115471.0}, {"date": "2025-08-15", "close": 4.3, "volume": 93077.0}, {"date": "2025-08-18", "close": 4.3, "volume": 62180.0}, {"date": "2025-08-19", "close": 4.23, "volume": 63751.0}, {"date": "2025-08-20", "close": 4.17, "volume": 151180.0}, {"date": "2025-08-21", "close": 4.12, "volume": 92675.0}, {"date": "2025-08-22", "close": 4.34, "volume": 126058.0}, {"date": "2025-08-25", "close": 4.22, "volume": 107766.0}, {"date": "2025-08-26", "close": 4.38, "volume": 76885.0}, {"date": "2025-08-27", "close": 4.32, "volume": 99818.0}, {"date": "2025-08-28", "close": 4.39, "volume": 56863.0}, {"date": "2025-08-29", "close": 4.33, "volume": 163796.0}, {"date": "2025-09-02", "close": 4.26, "volume": 107484.0}, {"date": "2025-09-03", "close": 4.28, "volume": 71764.0}, {"date": "2025-09-04", "close": 4.25, "volume": 86127.0}, {"date": "2025-09-05", "close": 4.14, "volume": 62945.0}, {"date": "2025-09-08", "close": 4.06, "volume": 229103.0}, {"date": "2025-09-09", "close": 4.07, "volume": 65796.0}, {"date": "2025-09-10", "close": 3.93, "volume": 164598.0}, {"date": "2025-09-11", "close": 3.88, "volume": 121416.0}, {"date": "2025-09-12", "close": 3.82, "volume": 96234.0}, {"date": "2025-09-15", "close": 3.7, "volume": 245384.0}, {"date": "2025-09-16", "close": 3.72, "volume": 112009.0}, {"date": "2025-09-17", "close": 3.68, "volume": 138891.0}, {"date": "2025-09-18", "close": 3.92, "volume": 132660.0}, {"date": "2025-09-19", "close": 3.88, "volume": 1425927.0}, {"date": "2025-09-22", "close": 3.81, "volume": 129563.0}, {"date": "2025-09-23", "close": 3.78, "volume": 74921.0}, {"date": "2025-09-24", "close": 3.71, "volume": 56696.0}, {"date": "2025-09-25", "close": 3.69, "volume": 57667.0}, {"date": "2025-09-26", "close": 3.68, "volume": 64009.0}, {"date": "2025-09-29", "close": 3.57, "volume": 107885.0}, {"date": "2025-09-30", "close": 3.56, "volume": 74749.0}, {"date": "2025-10-01", "close": 3.42, "volume": 119256.0}, {"date": "2025-10-02", "close": 3.46, "volume": 99132.0}, {"date": "2025-10-03", "close": 3.66, "volume": 218026.0}, {"date": "2025-10-06", "close": 3.57, "volume": 89973.0}, {"date": "2025-10-07", "close": 3.55, "volume": 68642.0}, {"date": "2025-10-08", "close": 3.6, "volume": 41277.0}, {"date": "2025-10-09", "close": 3.55, "volume": 34607.0}, {"date": "2025-10-10", "close": 3.59, "volume": 321867.0}, {"date": "2025-10-13", "close": 3.69, "volume": 77766.0}, {"date": "2025-10-14", "close": 3.76, "volume": 95208.0}, {"date": "2025-10-15", "close": 3.7, "volume": 55037.0}, {"date": "2025-10-16", "close": 3.67, "volume": 65032.0}, {"date": "2025-10-17", "close": 3.72, "volume": 140170.0}, {"date": "2025-10-20", "close": 3.85, "volume": 60520.0}, {"date": "2025-10-21", "close": 3.88, "volume": 71086.0}, {"date": "2025-10-22", "close": 3.87, "volume": 76392.0}, {"date": "2025-10-23", "close": 3.77, "volume": 101178.0}, {"date": "2025-10-24", "close": 3.83, "volume": 73563.0}, {"date": "2025-10-27", "close": 3.76, "volume": 90411.0}, {"date": "2025-10-28", "close": 3.97, "volume": 109632.0}, {"date": "2025-10-29", "close": 3.89, "volume": 115329.0}, {"date": "2025-10-30", "close": 3.85, "volume": 39217.0}, {"date": "2025-10-31", "close": 3.94, "volume": 74678.0}, {"date": "2025-11-03", "close": 3.95, "volume": 81362.0}, {"date": "2025-11-04", "close": 3.9, "volume": 44043.0}, {"date": "2025-11-05", "close": 4.0, "volume": 82304.0}, {"date": "2025-11-06", "close": 3.905, "volume": 28136.0}, {"date": "2025-11-07", "close": 4.065, "volume": 62949.0}, {"date": "2025-11-10", "close": 4.27, "volume": 180732.0}, {"date": "2025-11-11", "close": 4.11, "volume": 44568.0}, {"date": "2025-11-12", "close": 4.07, "volume": 55128.0}, {"date": "2025-11-13", "close": 3.88, "volume": 101550.0}, {"date": "2025-11-14", "close": 3.89, "volume": 45341.0}, {"date": "2025-11-17", "close": 3.97, "volume": 64461.0}, {"date": "2025-11-18", "close": 3.82, "volume": 89749.0}, {"date": "2025-11-19", "close": 3.83, "volume": 68161.0}, {"date": "2025-11-20", "close": 3.925, "volume": 51354.0}, {"date": "2025-11-21", "close": 4.1, "volume": 152784.0}, {"date": "2025-11-24", "close": 4.0, "volume": 133299.0}, {"date": "2025-11-25", "close": 4.0, "volume": 76671.0}, {"date": "2025-11-26", "close": 4.0, "volume": 97886.0}, {"date": "2025-11-28", "close": 4.04, "volume": 103270.0}, {"date": "2025-12-01", "close": 3.9, "volume": 78491.0}, {"date": "2025-12-02", "close": 3.99, "volume": 158873.0}, {"date": "2025-12-03", "close": 4.0, "volume": 138340.0}, {"date": "2025-12-04", "close": 4.34, "volume": 225994.0}, {"date": "2025-12-05", "close": 4.54, "volume": 138263.0}, {"date": "2025-12-08", "close": 4.44, "volume": 93597.0}, {"date": "2025-12-09", "close": 4.66, "volume": 611078.0}, {"date": "2025-12-10", "close": 5.16, "volume": 401708.0}, {"date": "2025-12-11", "close": 5.19, "volume": 373258.0}, {"date": "2025-12-12", "close": 5.14, "volume": 137080.0}, {"date": "2025-12-15", "close": 5.11, "volume": 93450.0}, {"date": "2025-12-16", "close": 5.05, "volume": 98588.0}, {"date": "2025-12-17", "close": 4.8, "volume": 106378.0}, {"date": "2025-12-18", "close": 4.9, "volume": 125093.0}, {"date": "2025-12-19", "close": 4.88, "volume": 184507.0}, {"date": "2025-12-22", "close": 4.64, "volume": 96778.0}, {"date": "2025-12-23", "close": 4.68, "volume": 76343.0}, {"date": "2025-12-24", "close": 4.78, "volume": 47697.0}, {"date": "2025-12-26", "close": 4.7, "volume": 45073.0}, {"date": "2025-12-29", "close": 4.67, "volume": 67325.0}, {"date": "2025-12-30", "close": 4.61, "volume": 81676.0}, {"date": "2025-12-31", "close": 4.64, "volume": 73868.0}, {"date": "2026-01-02", "close": 4.71, "volume": 121852.0}, {"date": "2026-01-05", "close": 5.06, "volume": 227270.0}, {"date": "2026-01-06", "close": 4.68, "volume": 379835.0}, {"date": "2026-01-07", "close": 4.17, "volume": 213070.0}, {"date": "2026-01-08", "close": 4.23, "volume": 162843.0}, {"date": "2026-01-09", "close": 4.1, "volume": 138432.0}, {"date": "2026-01-12", "close": 4.11, "volume": 117604.0}, {"date": "2026-01-13", "close": 3.94, "volume": 311534.0}, {"date": "2026-01-14", "close": 4.14, "volume": 542351.0}, {"date": "2026-01-15", "close": 4.21, "volume": 109064.0}, {"date": "2026-01-16", "close": 4.15, "volume": 189173.0}, {"date": "2026-01-20", "close": 3.97, "volume": 78738.0}, {"date": "2026-01-21", "close": 4.15, "volume": 115439.0}, {"date": "2026-01-22", "close": 4.36, "volume": 98552.0}, {"date": "2026-01-23", "close": 4.4, "volume": 98205.0}, {"date": "2026-01-26", "close": 4.57, "volume": 138762.0}, {"date": "2026-01-27", "close": 4.62, "volume": 192208.0}, {"date": "2026-01-28", "close": 4.75, "volume": 96305.0}, {"date": "2026-01-29", "close": 4.88, "volume": 121250.0}, {"date": "2026-01-30", "close": 4.69, "volume": 184973.0}, {"date": "2026-02-02", "close": 4.73, "volume": 168154.0}, {"date": "2026-02-03", "close": 4.69, "volume": 169389.0}, {"date": "2026-02-04", "close": 4.75, "volume": 101825.0}, {"date": "2026-02-05", "close": 4.58, "volume": 87264.0}, {"date": "2026-02-06", "close": 4.56, "volume": 235106.0}, {"date": "2026-02-09", "close": 4.42, "volume": 67640.0}, {"date": "2026-02-10", "close": 4.6, "volume": 76409.0}, {"date": "2026-02-11", "close": 4.28, "volume": 117412.0}, {"date": "2026-02-12", "close": 4.2, "volume": 80813.0}, {"date": "2026-02-13", "close": 4.38, "volume": 71405.0}, {"date": "2026-02-17", "close": 4.43, "volume": 86116.0}, {"date": "2026-02-18", "close": 4.49, "volume": 56405.0}, {"date": "2026-02-19", "close": 4.54, "volume": 69521.0}, {"date": "2026-02-20", "close": 4.63, "volume": 238073.0}, {"date": "2026-02-23", "close": 4.64, "volume": 86128.0}, {"date": "2026-02-24", "close": 4.67, "volume": 124943.0}, {"date": "2026-02-25", "close": 4.44, "volume": 173063.0}, {"date": "2026-02-26", "close": 4.49, "volume": 49030.0}, {"date": "2026-02-27", "close": 4.43, "volume": 181082.0}, {"date": "2026-03-02", "close": 4.61, "volume": 138022.0}, {"date": "2026-03-03", "close": 4.57, "volume": 142975.0}, {"date": "2026-03-04", "close": 4.44, "volume": 53065.0}, {"date": "2026-03-05", "close": 4.32, "volume": 67179.0}, {"date": "2026-03-06", "close": 4.14, "volume": 110808.0}, {"date": "2026-03-09", "close": 4.18, "volume": 71353.0}, {"date": "2026-03-10", "close": 4.22, "volume": 102934.0}, {"date": "2026-03-11", "close": 4.05, "volume": 123639.0}, {"date": "2026-03-12", "close": 3.73, "volume": 256703.0}, {"date": "2026-03-13", "close": 3.66, "volume": 238897.0}, {"date": "2026-03-16", "close": 3.72, "volume": 63178.0}, {"date": "2026-03-17", "close": 3.8, "volume": 232465.0}, {"date": "2026-03-18", "close": 3.6, "volume": 203838.0}, {"date": "2026-03-19", "close": 3.315, "volume": 291677.0}, {"date": "2026-03-20", "close": 3.28, "volume": 433173.0}, {"date": "2026-03-23", "close": 3.5, "volume": 164437.0}, {"date": "2026-03-24", "close": 3.42, "volume": 94316.0}, {"date": "2026-03-25", "close": 3.37, "volume": 73074.0}, {"date": "2026-03-26", "close": 3.36, "volume": 106777.0}, {"date": "2026-03-27", "close": 3.28, "volume": 56831.0}, {"date": "2026-03-30", "close": 3.6, "volume": 137935.0}, {"date": "2026-03-31", "close": 3.62, "volume": 340889.0}, {"date": "2026-04-01", "close": 3.65, "volume": 122209.0}, {"date": "2026-04-02", "close": 3.82, "volume": 102145.0}, {"date": "2026-04-06", "close": 3.77, "volume": 86546.0}, {"date": "2026-04-07", "close": 3.81, "volume": 137337.0}, {"date": "2026-04-08", "close": 3.84, "volume": 235744.0}, {"date": "2026-04-09", "close": 3.88, "volume": 128230.0}, {"date": "2026-04-10", "close": 3.85, "volume": 88003.0}, {"date": "2026-04-13", "close": 3.87, "volume": 135648.0}, {"date": "2026-04-14", "close": 3.79, "volume": 55400.0}, {"date": "2026-04-15", "close": 3.77, "volume": 119271.0}, {"date": "2026-04-16", "close": 3.69, "volume": 141448.0}, {"date": "2026-04-17", "close": 3.76, "volume": 111341.0}, {"date": "2026-04-20", "close": 3.83, "volume": 143671.0}, {"date": "2026-04-21", "close": 3.77, "volume": 144316.0}, {"date": "2026-04-22", "close": 3.79, "volume": 529790.0}, {"date": "2026-04-23", "close": 3.75, "volume": 163566.0}, {"date": "2026-04-24", "close": 3.82, "volume": 132828.0}, {"date": "2026-04-27", "close": 3.77, "volume": 123170.0}, {"date": "2026-04-28", "close": 3.74, "volume": 172575.0}, {"date": "2026-04-29", "close": 3.4, "volume": 262529.0}, {"date": "2026-04-30", "close": 3.54, "volume": 171519.0}, {"date": "2026-05-01", "close": 3.6, "volume": 167100.0}, {"date": "2026-05-04", "close": 3.51, "volume": 161920.0}, {"date": "2026-05-05", "close": 3.61, "volume": 90582.0}, {"date": "2026-05-06", "close": 3.76, "volume": 151256.0}, {"date": "2026-05-07", "close": 3.82, "volume": 178783.0}, {"date": "2026-05-08", "close": 3.87, "volume": 104581.0}, {"date": "2026-05-11", "close": 3.57, "volume": 200793.0}, {"date": "2026-05-12", "close": 3.45, "volume": 150944.0}, {"date": "2026-05-13", "close": 3.26, "volume": 162246.0}, {"date": "2026-05-14", "close": 3.49, "volume": 146001.0}, {"date": "2026-05-15", "close": 3.48, "volume": 99486.0}, {"date": "2026-05-18", "close": 3.7, "volume": 207984.0}, {"date": "2026-05-19", "close": 3.72, "volume": 120356.0}, {"date": "2026-05-20", "close": 3.77, "volume": 171825.0}, {"date": "2026-05-21", "close": 3.46, "volume": 189507.0}, {"date": "2026-05-22", "close": 3.3, "volume": 449517.0}, {"date": "2026-05-26", "close": 3.13, "volume": 531412.0}, {"date": "2026-05-27", "close": 3.45, "volume": 423803.0}, {"date": "2026-05-28", "close": 3.33, "volume": 320635.0}, {"date": "2026-05-29", "close": 3.3, "volume": 89279.0}, {"date": "2026-06-01", "close": 3.23, "volume": 104115.0}, {"date": "2026-06-02", "close": 3.2, "volume": 109737.0}, {"date": "2026-06-03", "close": 3.09, "volume": 219996.0}, {"date": "2026-06-04", "close": 3.04, "volume": 116327.0}, {"date": "2026-06-05", "close": 2.98, "volume": 128907.0}, {"date": "2026-06-08", "close": 2.91, "volume": 113547.0}, {"date": "2026-06-09", "close": 2.81, "volume": 416332.0}, {"date": "2026-06-10", "close": 2.81, "volume": 173492.0}, {"date": "2026-06-11", "close": 2.94, "volume": 241126.0}, {"date": "2026-06-12", "close": 3.06, "volume": 239799.0}, {"date": "2026-06-15", "close": 2.88, "volume": 202977.0}, {"date": "2026-06-16", "close": 2.91, "volume": 342228.0}, {"date": "2026-06-17", "close": 3.0, "volume": 179626.0}, {"date": "2026-06-18", "close": 2.89, "volume": 223070.0}, {"date": "2026-06-22", "close": 2.95, "volume": 298684.0}, {"date": "2026-06-23", "close": 3.09, "volume": 242714.0}, {"date": "2026-06-24", "close": 3.18, "volume": 132075.0}, {"date": "2026-06-25", "close": 3.245, "volume": 232146.0}, {"date": "2026-06-26", "close": 3.55, "volume": 1604865.0}, {"date": "2026-06-29", "close": 3.61, "volume": 219817.0}, {"date": "2026-06-30", "close": 3.61, "volume": 164449.0}, {"date": "2026-07-01", "close": 3.69, "volume": 130955.0}, {"date": "2026-07-02", "close": 3.7, "volume": 132100.0}, {"date": "2026-07-06", "close": 3.65, "volume": 71100.0}, {"date": "2026-07-07", "close": 4.01, "volume": 162464.0}, {"date": "2026-07-08", "close": 3.615, "volume": 681726.0}, {"date": "2026-07-09", "close": 3.66, "volume": 103698.0}, {"date": "2026-07-10", "close": 3.58, "volume": 64118.0}, {"date": "2026-07-13", "close": 3.44, "volume": 108799.0}, {"date": "2026-07-14", "close": 3.46, "volume": 32208.0}, {"date": "2026-07-15", "close": 3.58, "volume": 39572.0}, {"date": "2026-07-16", "close": 3.58, "volume": 73475.0}, {"date": "2026-07-17", "close": 3.46, "volume": 85652.0}, {"date": "2026-07-20", "close": 3.56, "volume": 63888.0}, {"date": "2026-07-21", "close": 3.37, "volume": 63718.0}, {"date": "2026-07-22", "close": 3.34, "volume": 125247.0}, {"date": "2026-07-23", "close": 3.32, "volume": 111607.0}, {"date": "2026-07-24", "close": 3.41, "volume": 53985.0}, {"date": "2026-07-27", "close": 3.63, "volume": 97226.0}, {"date": "2026-07-28", "close": 3.63, "volume": 65003.0}, {"date": "2026-07-29", "close": 3.57, "volume": 116523.0}, {"date": "2026-07-30", "close": 3.6, "volume": 87842.0}, {"date": "2026-07-31", "close": 3.6, "volume": 67702.0}, {"date": "2026-08-03", "close": 3.88, "volume": 207852.0}, {"date": "2026-08-04", "close": 3.72, "volume": 129523.0}, {"date": "2026-08-05", "close": 4.62, "volume": 1570139.0}, {"date": "2026-08-06", "close": 4.34, "volume": 413731.0}, {"date": "2026-08-07", "close": 4.45, "volume": 296134.0}, {"date": "2026-08-10", "close": 4.3, "volume": 243866.0}, {"date": "2026-08-11", "close": 4.07, "volume": 198368.0}, {"date": "2026-08-12", "close": 4.13, "volume": 174734.0}, {"date": "2026-08-13", "close": 4.19, "volume": 146589.0}, {"date": "2026-08-14", "close": 4.01, "volume": 147925.0}, {"date": "2026-08-17", "close": 3.99, "volume": 108757.0}, {"date": "2026-08-18", "close": 3.9, "volume": 106649.0}, {"date": "2026-08-19", "close": 4.0, "volume": 69927.0}, {"date": "2026-08-20", "close": 4.03, "volume": 56382.0}, {"date": "2026-08-21", "close": 4.04, "volume": 79923.0}, {"date": "2026-08-24", "close": 4.11, "volume": 67840.0}, {"date": "2026-08-25", "close": 4.02, "volume": 84281.0}, {"date": "2026-08-26", "close": 3.99, "volume": 121169.0}, {"date": "2026-08-27", "close": 3.96, "volume": 130936.0}, {"date": "2026-08-28", "close": 4.01, "volume": 136709.0}, {"date": "2026-08-31", "close": 3.9, "volume": 103556.0}, {"date": "2026-09-01", "close": 3.83, "volume": 61856.0}, {"date": "2026-09-02", "close": 3.89, "volume": 79329.0}, {"date": "2026-09-03", "close": 3.84, "volume": 70435.0}, {"date": "2026-09-04", "close": 3.0, "volume": 1433430.0}, {"date": "2026-09-08", "close": 3.42, "volume": 269157.0}, {"date": "2026-09-09", "close": 3.24, "volume": 306868.0}, {"date": "2026-09-10", "close": 3.25, "volume": 109797.0}, {"date": "2026-09-11", "close": 3.29, "volume": 93898.0}, {"date": "2026-09-14", "close": 3.21, "volume": 108722.0}, {"date": "2026-09-15", "close": 3.155, "volume": 92514.0}, {"date": "2026-09-16", "close": 3.16, "volume": 139579.0}, {"date": "2026-09-17", "close": 3.2, "volume": 76959.0}, {"date": "2026-09-18", "close": 3.23, "volume": 758551.0}], "refreshing": true}