{"ticker": "ALTO", "overview": {"cik": "778164", "ticker": "ALTO", "name": "Alto Ingredients, Inc.", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088530", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086750", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086336", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085686", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-085660", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002260", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072108", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072104", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072099", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072095", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-071143", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-071111", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001745", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-20", "title": "Form CORRESP", "accession": "0001213900-26-059431", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058451", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-056636", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-14", "title": "Form UPLOAD", "accession": "0000000000-26-004958", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-053961", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053870", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT", "accession": "0001213900-26-052830", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050392", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-050384", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039866", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039865", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039864", "price_sensitive": false}]}, "description": "Alto Ingredients, Inc. trades as ALTO on the NASDAQ and is registered in the United States, classified under Industrial Organic Chemicals (SIC 2860). Privy Trades holds 89 insider filings for the company, from August 2021 to August 2026. Across those, 8 insiders disclosed 21 open-market purchases totalling $1.21M against 1 sale totalling $375.50K. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 1214642.4668, "sell_n": 1, "sell_sum": 375498.36000000004, "net": 839144.1068, "insiders": 8, "first_date": "2021-08-13", "last_date": "2026-08-11"}, "metrics": {"ticker": "ALTO", "has_prices": true, "as_of": "2026-08-11", "last": 4.17, "prev_close": 4.23, "change": -0.0600000000000005, "change_pct": -0.014184397163120683, "session_volume": 2658832.0, "vwap_5": 4.440258778881682, "vwap_20": 4.8363761549246025, "vwap_60": 5.19006935229302, "vwap_250": 3.8997533752926503, "high_52w": 5.99, "low_52w": 1.04, "avg_volume_20": 2525706.0, "sessions": 400, "market_cap": {"value": 323456741.88, "shares": 77567564.0, "as_of": "2026-08-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-088530", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 207500.00000000003, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director buys $208K of ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1657622/000121390026088530/0001213900-26-088530-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "13DG-0002012383-26-002260", "src": "13DG", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Alto Ingredients, Inc.", "who_key": "Alto Ingredients, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Alto Ingredients, Inc. takes a 6.9% passive stake in ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/0002012383-26-002260-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001213900-26-072095", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Maria G. Gray", "who_key": "Gray Maria G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026072095/0001213900-26-072095-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}, {"id": "0001213900-26-072099", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Alan Robert Tank", "who_key": "Tank Alan Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026072099/0001213900-26-072099-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}, {"id": "0001213900-26-072104", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026072104/0001213900-26-072104-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}, {"id": "0001213900-26-072108", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Dianne S. Nury", "who_key": "Nury Dianne S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026072108/0001213900-26-072108-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}, {"id": "0001213900-26-058451", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Auste M. Graham", "who_key": "Graham Auste M", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026058451/0001213900-26-058451-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0001213900-26-056636", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114450.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director buys $114K of ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026056636/0001213900-26-056636-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001213900-26-039860", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Auste M. Graham", "who_key": "Graham Auste M", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 157600.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026039860/0001213900-26-039860-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001213900-26-039861", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Bryon T. McGregor", "who_key": "McGregor Bryon T", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 349966.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026039861/0001213900-26-039861-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001213900-26-039864", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "James R. Sneed", "who_key": "Sneed James R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106649.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026039864/0001213900-26-039864-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001213900-26-039865", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Robert R. Olander", "who_key": "Olander Robert R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 196734.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026039865/0001213900-26-039865-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001213900-26-039866", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Todd E. Benton", "who_key": "Benton Todd E", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121469.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026039866/0001213900-26-039866-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001213900-26-031906", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Bryon T. McGregor", "who_key": "McGregor Bryon T", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026031906/0001213900-26-031906-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001213900-26-031907", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Auste M. Graham", "who_key": "Graham Auste M", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026031907/0001213900-26-031907-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001213900-26-031908", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Robert R. Olander", "who_key": "Olander Robert R.", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026031908/0001213900-26-031908-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001213900-26-031910", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "James R. Sneed", "who_key": "Sneed James R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026031910/0001213900-26-031910-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001213900-26-031911", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Todd E. Benton", "who_key": "Benton Todd E", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026031911/0001213900-26-031911-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001213900-25-076990", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "James R. Sneed", "who_key": "Sneed James R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3364.3367999999996, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Top exec puts $3K into ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025076990/0001213900-25-076990-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "0001213900-25-063256", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Dianne S. Nury", "who_key": "Nury Dianne S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025063256/0001213900-25-063256-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693522}, {"id": "0001213900-25-063257", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Alan Robert Tank", "who_key": "Tank Alan Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025063257/0001213900-25-063257-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693522}, {"id": "0001213900-25-063258", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Jeremy Bezdek", "who_key": "Bezdek Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025063258/0001213900-25-063258-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693522}, {"id": "0001213900-25-063259", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025063259/0001213900-25-063259-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693522}, {"id": "0001213900-25-063260", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Maria G. Gray", "who_key": "Gray Maria G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025063260/0001213900-25-063260-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693522}, {"id": "0001213900-25-028279", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Auste M. Graham", "who_key": "Graham Auste M", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25398.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025028279/0001213900-25-028279-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836082}, {"id": "0001213900-25-028280", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Bryon T. McGregor", "who_key": "McGregor Bryon T", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66000.48000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025028280/0001213900-25-028280-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836082}, {"id": "0001213900-25-028282", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Robert R. Olander", "who_key": "Olander Robert R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24783.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025028282/0001213900-25-028282-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836082}, {"id": "0001213900-25-028283", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Todd E. Benton", "who_key": "Benton Todd E", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17195.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025028283/0001213900-25-028283-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836082}, {"id": "0001213900-25-028281", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "James R. Sneed", "who_key": "Sneed James R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025028281/0001213900-25-028281-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837522}, {"id": "0001213900-24-099115", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40100.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "3 insiders now buying ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024099115/0001213900-24-099115-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036242}], "recent_buys": [{"id": "0001213900-26-088530", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 207500.00000000003, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director buys $208K of ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1657622/000121390026088530/0001213900-26-088530-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001213900-26-056636", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114450.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director buys $114K of ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026056636/0001213900-26-056636-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001213900-25-076990", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "James R. Sneed", "who_key": "Sneed James R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3364.3367999999996, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Top exec puts $3K into ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025076990/0001213900-25-076990-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "0001213900-24-099115", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40100.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "3 insiders now buying ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024099115/0001213900-24-099115-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036242}, {"id": "0001213900-24-097518", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Bryon T. McGregor", "who_key": "McGregor Bryon T", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50423.6, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider cluster: 3 buying ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024097518/0001213900-24-097518-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037682}, {"id": "0001213900-24-097509", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Robert R. Olander", "who_key": "Olander Robert R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9959.25, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "That makes 4 insiders into ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024097509/0001213900-24-097509-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037682}, {"id": "0001213900-23-045759", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19799.5, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "5 insiders now buying ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023045759/0001213900-23-045759-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800882}, {"id": "0001213900-23-021406", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17100.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider cluster: 5 buying ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023021406/0001213900-23-021406-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910322}, {"id": "0001213900-23-020993", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46000.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider cluster: 5 buying ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023020993/0001213900-23-020993-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911762}, {"id": "0001213900-23-020656", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Auste M. Graham", "who_key": "Graham Auste M", "role": "Gen. Counsel, VP & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9996.48, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "That makes 5 insiders into ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023020656/0001213900-23-020656-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911762}, {"id": "0001213900-22-081005", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Maria G. Gray", "who_key": "Gray Maria G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13650.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider cluster: 6 buying ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022081005/0001213900-22-081005-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041362}, {"id": "0001213900-22-080894", "src": "INSIDERS", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94850.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "That makes 7 insiders into ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022080894/0001213900-22-080894-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041362}], "institutional": [{"id": "13DG-0002012383-26-002260", "src": "13DG", "ticker": "ALTO", "cik": "778164", "company": "Alto Ingredients, Inc.", "company_raw": "Alto Ingredients, Inc.", "who": "Alto Ingredients, Inc.", "who_key": "Alto Ingredients, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Alto Ingredients, Inc. takes a 6.9% passive stake in ALTO", "source_url": "https://www.sec.gov/Archives/edgar/data/778164/0002012383-26-002260-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}], "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": "Alto Ingredients, Inc. - Common Stock", "new_value": "Alto Ingredients, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000778164", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000778164", "applied": 1, "detected_at": "2026-09-10T03:15:01.491587"}]}, "key_people": [{"who": "Gilbert E. Nathan", "who_key": "NATHAN GILBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1053643.9, "sold": 0, "net": 1053643.9, "trades": 14, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 207500.00000000003, "date": "2026-08-11", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1657622/000121390026088530/0001213900-26-088530-index.htm"}, {"action": "BUY", "amount": 114450.0, "date": "2026-05-13", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390026056636/0001213900-26-056636-index.htm"}, {"action": "BUY", "amount": 40100.0, "date": "2024-11-13", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024099115/0001213900-24-099115-index.htm"}, {"action": "BUY", "amount": 19799.5, "date": "2023-06-01", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023045759/0001213900-23-045759-index.htm"}, {"action": "BUY", "amount": 17100.0, "date": "2023-03-17", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023021406/0001213900-23-021406-index.htm"}, {"action": "BUY", "amount": 46000.0, "date": "2023-03-16", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023020993/0001213900-23-020993-index.htm"}, {"action": "BUY", "amount": 94850.0, "date": "2022-12-16", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022080894/0001213900-22-080894-index.htm"}, {"action": "BUY", "amount": 80800.0, "date": "2022-05-20", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022028747/0001213900-22-028747-index.htm"}, {"action": "BUY", "amount": 49600.0, "date": "2021-12-08", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021064497/0001213900-21-064497-index.htm"}, {"action": "BUY", "amount": 51450.0, "date": "2021-11-22", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021061598/0001213900-21-061598-index.htm"}, {"action": "BUY", "amount": 139350.0, "date": "2021-11-15", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021060023/0001213900-21-060023-index.htm"}, {"action": "BUY", "amount": 41244.399999999994, "date": "2021-08-30", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021046137/0001213900-21-046137-index.htm"}, {"action": "BUY", "amount": 26700.0, "date": "2021-08-20", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021044341/0001213900-21-044341-index.htm"}, {"action": "BUY", "amount": 124700.0, "date": "2021-08-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021042980/0001213900-21-042980-index.htm"}], "latest": {"action": "BUY", "amount": 207500.00000000003, "date": "2026-08-11", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1657622/000121390026088530/0001213900-26-088530-index.htm"}}, {"who": "Christopher W. Wright", "who_key": "Wright Christopher W", "role": "VP, Gen. Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 375498.36000000004, "net": -375498.36000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375498.36000000004, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021060021/0001213900-21-060021-index.htm"}], "latest": {"action": "SELL", "amount": 375498.36000000004, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021060021/0001213900-21-060021-index.htm"}}, {"who": "Bryon T. McGregor", "who_key": "McGregor Bryon T", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 73623.6, "sold": 0, "net": 73623.6, "trades": 2, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 50423.6, "date": "2024-11-12", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024097518/0001213900-24-097518-index.htm"}, {"action": "BUY", "amount": 23200.0, "date": "2021-11-12", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390021060018/0001213900-21-060018-index.htm"}], "latest": {"action": "BUY", "amount": 50423.6, "date": "2024-11-12", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024097518/0001213900-24-097518-index.htm"}}, {"who": "Michael D. Kandris", "who_key": "Kandris Michael D", "role": "President, CEO & COO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 50404.899999999994, "sold": 0, "net": 50404.899999999994, "trades": 1, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 50404.899999999994, "date": "2022-05-20", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022028746/0001213900-22-028746-index.htm"}], "latest": {"action": "BUY", "amount": 50404.899999999994, "date": "2022-05-20", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022028746/0001213900-22-028746-index.htm"}}, {"who": "Maria G. Gray", "who_key": "Gray Maria G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13650.0, "sold": 0, "net": 13650.0, "trades": 1, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 13650.0, "date": "2022-12-16", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022081005/0001213900-22-081005-index.htm"}], "latest": {"action": "BUY", "amount": 13650.0, "date": "2022-12-16", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390022081005/0001213900-22-081005-index.htm"}}, {"who": "Auste M. Graham", "who_key": "Graham Auste M", "role": "Gen. Counsel, VP & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 9996.48, "sold": 0, "net": 9996.48, "trades": 1, "top_score": 23.1, "lean": "buying", "history": [{"action": "BUY", "amount": 9996.48, "date": "2023-03-16", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023020656/0001213900-23-020656-index.htm"}], "latest": {"action": "BUY", "amount": 9996.48, "date": "2023-03-16", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390023020656/0001213900-23-020656-index.htm"}}, {"who": "Robert R. Olander", "who_key": "Olander Robert R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9959.25, "sold": 0, "net": 9959.25, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9959.25, "date": "2024-11-12", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024097509/0001213900-24-097509-index.htm"}], "latest": {"action": "BUY", "amount": 9959.25, "date": "2024-11-12", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390024097509/0001213900-24-097509-index.htm"}}, {"who": "James R. Sneed", "who_key": "Sneed James R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3364.3367999999996, "sold": 0, "net": 3364.3367999999996, "trades": 1, "top_score": 26.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3364.3367999999996, "date": "2025-08-13", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025076990/0001213900-25-076990-index.htm"}], "latest": {"action": "BUY", "amount": 3364.3367999999996, "date": "2025-08-13", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/778164/000121390025076990/0001213900-25-076990-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 207500.00000000003}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088530", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086750", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086336", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085686", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-085660", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002260", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072108", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072104", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072099", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001213900-26-072095", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-071143", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-071111", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001745", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-20", "title": "Form CORRESP", "accession": "0001213900-26-059431", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058451", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-056636", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-14", "title": "Form UPLOAD", "accession": "0000000000-26-004958", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-053961", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053870", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT", "accession": "0001213900-26-052830", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050392", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-050384", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039866", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039865", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039864", "price_sensitive": false}], "performance": {"ticker": "ALTO", "has_prices": true, "summary": {"n": 21, "avg": 0.670340043675022, "win_rate": 0.5714285714285714, "best": 2.933962264150943, "worst": -0.2722513089005236, "as_of": "2026-08-11"}, "buys": [{"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207500.00000000003, "date": "2026-08-11", "score": 43.8, "ref_price": 4.17, "return": 0.0}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114450.0, "date": "2026-05-13", "score": 40.1, "ref_price": 4.59, "return": -0.0915032679738562}, {"who": "Sneed James R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 3364.3367999999996, "date": "2025-08-13", "score": 26.5, "ref_price": 1.06, "return": 2.933962264150943}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40100.0, "date": "2024-11-13", "score": 37.2, "ref_price": 1.31, "return": 2.183206106870229}, {"who": "McGregor Bryon T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 50423.6, "date": "2024-11-12", "score": 46.2, "ref_price": 1.36, "return": 2.066176470588235}, {"who": "Olander Robert R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9959.25, "date": "2024-11-12", "score": 35.5, "ref_price": 1.36, "return": 2.066176470588235}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19799.5, "date": "2023-06-01", "score": 30.9, "ref_price": 2.02, "return": 1.0643564356435644}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17100.0, "date": "2023-03-17", "score": 30.4, "ref_price": 1.73, "return": 1.4104046242774566}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46000.0, "date": "2023-03-16", "score": 35.5, "ref_price": 1.82, "return": 1.291208791208791}, {"who": "Graham Auste M", "person_type": "EXEC", "person_label": "Execs", "role": "Gen. Counsel, VP & Secy", "amount": 9996.48, "date": "2023-03-16", "score": 23.1, "ref_price": 1.82, "return": 1.291208791208791}, {"who": "Gray Maria G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13650.0, "date": "2022-12-16", "score": 32.4, "ref_price": 2.73, "return": 0.5274725274725275}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94850.0, "date": "2022-12-16", "score": 39.8, "ref_price": 2.73, "return": 0.5274725274725275}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80800.0, "date": "2022-05-20", "score": 38.6, "ref_price": 4.15, "return": 0.004819277108433632}, {"who": "Kandris Michael D", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & COO, Director", "amount": 50404.899999999994, "date": "2022-05-20", "score": 45.9, "ref_price": 4.15, "return": 0.004819277108433632}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49600.0, "date": "2021-12-08", "score": 35.8, "ref_price": 4.95, "return": -0.15757575757575762}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51450.0, "date": "2021-11-22", "score": 35.8, "ref_price": 5.16, "return": -0.1918604651162791}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139350.0, "date": "2021-11-15", "score": 41.3, "ref_price": 5.43, "return": -0.2320441988950276}, {"who": "McGregor Bryon T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23200.0, "date": "2021-11-12", "score": 39.3, "ref_price": 5.73, "return": -0.2722513089005236}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41244.399999999994, "date": "2021-08-30", "score": 34.8, "ref_price": 4.89, "return": -0.14723926380368094}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26700.0, "date": "2021-08-20", "score": 32.5, "ref_price": 4.46, "return": -0.06502242152466368}, {"who": "NATHAN GILBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124700.0, "date": "2021-08-13", "score": 41.0, "ref_price": 4.83, "return": -0.1366459627329193}]}, "price_series": [{"date": "2016-08-08", "close": 6.83, "volume": 726545.0}, {"date": "2016-08-09", "close": 6.82, "volume": 543599.0}, {"date": "2016-08-10", "close": 6.71, "volume": 497574.0}, {"date": "2016-08-11", "close": 6.65, "volume": 385509.0}, {"date": "2016-08-12", "close": 6.62, "volume": 625140.0}, {"date": "2016-08-15", "close": 6.8, "volume": 749633.0}, {"date": "2016-08-16", "close": 6.76, "volume": 286228.0}, {"date": "2016-08-17", "close": 6.69, "volume": 505867.0}, {"date": "2016-08-18", "close": 6.87, "volume": 601447.0}, {"date": "2016-08-19", "close": 6.82, "volume": 747048.0}, {"date": "2016-08-22", "close": 6.97, "volume": 634656.0}, {"date": "2016-08-23", "close": 7.16, "volume": 865005.0}, {"date": "2016-08-24", "close": 6.67, "volume": 970177.0}, {"date": "2016-08-25", "close": 6.71, "volume": 606907.0}, {"date": "2016-08-26", "close": 6.81, "volume": 758521.0}, {"date": "2016-08-29", "close": 6.82, "volume": 573670.0}, {"date": "2016-08-30", "close": 6.74, "volume": 487048.0}, {"date": "2016-08-31", "close": 6.46, "volume": 764837.0}, {"date": "2016-09-01", "close": 6.48, "volume": 659545.0}, {"date": "2016-09-02", "close": 6.58, "volume": 462658.0}, {"date": "2016-09-06", "close": 6.63, "volume": 481142.0}, {"date": "2016-09-07", "close": 6.64, "volume": 578134.0}, {"date": "2016-09-08", "close": 6.7, "volume": 815102.0}, {"date": "2016-09-09", "close": 6.45, "volume": 467952.0}, {"date": "2016-09-12", "close": 6.65, "volume": 914105.0}, {"date": "2016-09-13", "close": 6.35, "volume": 651839.0}, {"date": "2016-09-14", "close": 6.36, "volume": 494436.0}, {"date": "2016-09-15", "close": 6.36, "volume": 449229.0}, {"date": "2016-09-16", "close": 6.3, "volume": 768908.0}, {"date": "2016-09-19", "close": 6.39, "volume": 371689.0}, {"date": "2016-09-20", "close": 6.4, "volume": 490650.0}, {"date": "2016-09-21", "close": 6.53, "volume": 390131.0}, {"date": "2016-09-22", "close": 6.63, "volume": 353364.0}, {"date": "2016-09-23", "close": 6.56, "volume": 230663.0}, {"date": "2016-09-26", "close": 6.45, "volume": 250423.0}, {"date": "2016-09-27", "close": 6.52, "volume": 319302.0}, {"date": "2016-09-28", "close": 6.8, "volume": 622622.0}, {"date": "2016-09-29", "close": 6.69, "volume": 522751.0}, {"date": "2016-09-30", "close": 6.91, "volume": 583800.0}, {"date": "2016-10-03", "close": 6.78, "volume": 366824.0}, {"date": "2016-10-04", "close": 6.75, "volume": 497847.0}, {"date": "2016-10-05", "close": 7.06, "volume": 1010724.0}, {"date": "2016-10-06", "close": 7.21, "volume": 817469.0}, {"date": "2016-10-07", "close": 7.16, "volume": 389072.0}, {"date": "2016-10-10", "close": 7.33, "volume": 428047.0}, {"date": "2016-10-11", "close": 7.18, "volume": 324442.0}, {"date": "2016-10-12", "close": 7.15, "volume": 284037.0}, {"date": "2016-10-13", "close": 7.12, "volume": 314425.0}, {"date": "2016-10-14", "close": 7.22, "volume": 310404.0}, {"date": "2016-10-17", "close": 7.25, "volume": 190966.0}, {"date": "2016-10-18", "close": 7.35, "volume": 333720.0}, {"date": "2016-10-19", "close": 7.4, "volume": 471025.0}, {"date": "2016-10-20", "close": 7.45, "volume": 285741.0}, {"date": "2016-10-21", "close": 7.45, "volume": 206520.0}, {"date": "2016-10-24", "close": 7.4, "volume": 322686.0}, {"date": "2016-10-25", "close": 7.5, "volume": 361443.0}, {"date": "2016-10-26", "close": 7.4, "volume": 253610.0}, {"date": "2016-10-27", "close": 7.5, "volume": 253591.0}, {"date": "2016-10-28", "close": 7.5, "volume": 679788.0}, {"date": "2016-10-31", "close": 7.45, "volume": 391081.0}, {"date": "2016-11-01", "close": 7.5, "volume": 580846.0}, {"date": "2016-11-02", "close": 7.5, "volume": 500228.0}, {"date": "2016-11-03", "close": 7.05, "volume": 1895144.0}, {"date": "2016-11-04", "close": 7.25, "volume": 535303.0}, {"date": "2016-11-07", "close": 6.65, "volume": 607255.0}, {"date": "2016-11-08", "close": 6.9, "volume": 496968.0}, {"date": "2016-11-09", "close": 6.45, "volume": 971736.0}, {"date": "2016-11-10", "close": 6.35, "volume": 1213675.0}, {"date": "2016-11-11", "close": 5.95, "volume": 1440691.0}, {"date": "2016-11-14", "close": 6.25, "volume": 618319.0}, {"date": "2016-11-15", "close": 6.55, "volume": 535059.0}, {"date": "2016-11-16", "close": 6.7, "volume": 423824.0}, {"date": "2016-11-17", "close": 7.05, "volume": 772246.0}, {"date": "2016-11-18", "close": 7.25, "volume": 443851.0}, {"date": "2016-11-21", "close": 7.65, "volume": 582639.0}, {"date": "2016-11-22", "close": 7.75, "volume": 536448.0}, {"date": "2016-11-23", "close": 8.3, "volume": 969902.0}, {"date": "2016-11-25", "close": 8.5, "volume": 591292.0}, {"date": "2016-11-28", "close": 8.45, "volume": 431799.0}, {"date": "2016-11-29", "close": 8.5, "volume": 784343.0}, {"date": "2016-11-30", "close": 8.6, "volume": 1071557.0}, {"date": "2016-12-01", "close": 8.85, "volume": 608900.0}, {"date": "2016-12-02", "close": 8.7, "volume": 612924.0}, {"date": "2016-12-05", "close": 8.75, "volume": 669822.0}, {"date": "2016-12-06", "close": 8.8, "volume": 283504.0}, {"date": "2016-12-07", "close": 8.95, "volume": 448740.0}, {"date": "2016-12-08", "close": 9.85, "volume": 952456.0}, {"date": "2016-12-09", "close": 9.6, "volume": 621785.0}, {"date": "2016-12-12", "close": 10.25, "volume": 1843919.0}, {"date": "2016-12-13", "close": 9.65, "volume": 1661235.0}, {"date": "2016-12-14", "close": 9.7, "volume": 850544.0}, {"date": "2016-12-15", "close": 9.75, "volume": 458343.0}, {"date": "2016-12-16", "close": 9.65, "volume": 457070.0}, {"date": "2016-12-19", "close": 9.85, "volume": 425923.0}, {"date": "2016-12-20", "close": 10.0, "volume": 454238.0}, {"date": "2016-12-21", "close": 10.15, "volume": 318026.0}, {"date": "2016-12-22", "close": 9.75, "volume": 590800.0}, {"date": "2016-12-23", "close": 9.8, "volume": 255952.0}, {"date": "2016-12-27", "close": 9.8, "volume": 272574.0}, {"date": "2016-12-28", "close": 9.5, "volume": 368344.0}, {"date": "2016-12-29", "close": 9.45, "volume": 758177.0}, {"date": "2016-12-30", "close": 9.5, "volume": 786717.0}, {"date": "2017-01-03", "close": 9.85, "volume": 534406.0}, {"date": "2017-01-04", "close": 9.75, "volume": 513251.0}, {"date": "2017-01-05", "close": 9.35, "volume": 343107.0}, {"date": "2017-01-06", "close": 9.1, "volume": 711286.0}, {"date": "2017-01-09", "close": 8.9, "volume": 411654.0}, {"date": "2017-01-10", "close": 8.8, "volume": 398986.0}, {"date": "2017-01-11", "close": 8.6, "volume": 480159.0}, {"date": "2017-01-12", "close": 8.45, "volume": 336746.0}, {"date": "2017-01-13", "close": 8.5, "volume": 376936.0}, {"date": "2017-01-17", "close": 8.15, "volume": 581786.0}, {"date": "2017-01-18", "close": 8.35, "volume": 638182.0}, {"date": "2017-01-19", "close": 8.1, "volume": 318122.0}, {"date": "2017-01-20", "close": 8.05, "volume": 470488.0}, {"date": "2017-01-23", "close": 8.05, "volume": 622390.0}, {"date": "2017-01-24", "close": 8.15, "volume": 683831.0}, {"date": "2017-01-25", "close": 7.5, "volume": 1189109.0}, {"date": "2017-01-26", "close": 7.1, "volume": 1463348.0}, {"date": "2017-01-27", "close": 7.0, "volume": 568221.0}, {"date": "2017-01-30", "close": 6.85, "volume": 570335.0}, {"date": "2017-01-31", "close": 7.1, "volume": 522819.0}, {"date": "2017-02-01", "close": 7.15, "volume": 403358.0}, {"date": "2017-02-02", "close": 7.05, "volume": 451199.0}, {"date": "2017-02-03", "close": 6.95, "volume": 303721.0}, {"date": "2017-02-06", "close": 6.85, "volume": 277281.0}, {"date": "2017-02-07", "close": 7.05, "volume": 461119.0}, {"date": "2017-02-08", "close": 7.25, "volume": 629064.0}, {"date": "2017-02-09", "close": 7.95, "volume": 1072241.0}, {"date": "2017-02-10", "close": 7.65, "volume": 568700.0}, {"date": "2017-02-13", "close": 7.45, "volume": 364209.0}, {"date": "2017-02-14", "close": 7.75, "volume": 422209.0}, {"date": "2017-02-15", "close": 7.9, "volume": 406248.0}, {"date": "2017-02-16", "close": 7.95, "volume": 442352.0}, {"date": "2017-02-17", "close": 7.8, "volume": 466926.0}, {"date": "2017-02-21", "close": 7.65, "volume": 356246.0}, {"date": "2017-02-22", "close": 7.5, "volume": 354767.0}, {"date": "2017-02-23", "close": 7.55, "volume": 248885.0}, {"date": "2017-02-24", "close": 7.6, "volume": 308897.0}, {"date": "2017-02-27", "close": 7.6, "volume": 319186.0}, {"date": "2017-02-28", "close": 7.85, "volume": 755999.0}, {"date": "2017-03-01", "close": 8.35, "volume": 690555.0}, {"date": "2017-03-02", "close": 7.9, "volume": 1620931.0}, {"date": "2017-03-03", "close": 7.65, "volume": 528000.0}, {"date": "2017-03-06", "close": 7.3, "volume": 694173.0}, {"date": "2017-03-07", "close": 7.35, "volume": 437665.0}, {"date": "2017-03-08", "close": 7.35, "volume": 676386.0}, {"date": "2017-03-09", "close": 7.2, "volume": 784840.0}, {"date": "2017-03-10", "close": 7.25, "volume": 264111.0}, {"date": "2017-03-13", "close": 7.2, "volume": 329559.0}, {"date": "2017-03-14", "close": 7.0, "volume": 314991.0}, {"date": "2017-03-15", "close": 6.75, "volume": 1427613.0}, {"date": "2017-03-16", "close": 6.65, "volume": 1060880.0}, {"date": "2017-03-17", "close": 6.8, "volume": 2007226.0}, {"date": "2017-03-20", "close": 7.1, "volume": 425507.0}, {"date": "2017-03-21", "close": 7.1, "volume": 758059.0}, {"date": "2017-03-22", "close": 6.9, "volume": 567025.0}, {"date": "2017-03-23", "close": 6.8, "volume": 462797.0}, {"date": "2017-03-24", "close": 6.8, "volume": 762168.0}, {"date": "2017-03-27", "close": 6.8, "volume": 569419.0}, {"date": "2017-03-28", "close": 6.8, "volume": 539717.0}, {"date": "2017-03-29", "close": 7.15, "volume": 644657.0}, {"date": "2017-03-30", "close": 6.75, "volume": 852023.0}, {"date": "2017-03-31", "close": 6.85, "volume": 1321992.0}, {"date": "2017-04-03", "close": 7.05, "volume": 591877.0}, {"date": "2017-04-04", "close": 7.05, "volume": 613871.0}, {"date": "2017-04-05", "close": 6.75, "volume": 687736.0}, {"date": "2017-04-06", "close": 7.05, "volume": 483070.0}, {"date": "2017-04-07", "close": 7.05, "volume": 418739.0}, {"date": "2017-04-10", "close": 6.9, "volume": 557512.0}, {"date": "2017-04-11", "close": 7.15, "volume": 955669.0}, {"date": "2017-04-12", "close": 6.95, "volume": 396504.0}, {"date": "2017-04-13", "close": 6.95, "volume": 507616.0}, {"date": "2017-04-17", "close": 6.8, "volume": 961259.0}, {"date": "2017-04-18", "close": 6.85, "volume": 457368.0}, {"date": "2017-04-19", "close": 6.85, "volume": 516698.0}, {"date": "2017-04-20", "close": 6.85, "volume": 427149.0}, {"date": "2017-04-21", "close": 6.75, "volume": 351166.0}, {"date": "2017-04-24", "close": 6.8, "volume": 898898.0}, {"date": "2017-04-25", "close": 6.7, "volume": 1166722.0}, {"date": "2017-04-26", "close": 6.75, "volume": 1349323.0}, {"date": "2017-04-27", "close": 6.65, "volume": 1155913.0}, {"date": "2017-04-28", "close": 6.8, "volume": 517873.0}, {"date": "2017-05-01", "close": 6.8, "volume": 706527.0}, {"date": "2017-05-02", "close": 6.55, "volume": 461231.0}, {"date": "2017-05-03", "close": 6.5, "volume": 410999.0}, {"date": "2017-05-04", "close": 6.65, "volume": 771166.0}, {"date": "2017-05-05", "close": 6.9, "volume": 863555.0}, {"date": "2017-05-08", "close": 7.0, "volume": 645525.0}, {"date": "2017-05-09", "close": 7.0, "volume": 782211.0}, {"date": "2017-05-10", "close": 7.15, "volume": 1482052.0}, {"date": "2017-05-11", "close": 7.1, "volume": 850245.0}, {"date": "2017-05-12", "close": 6.9, "volume": 417917.0}, {"date": "2017-05-15", "close": 6.8, "volume": 688394.0}, {"date": "2017-05-16", "close": 6.9, "volume": 664289.0}, {"date": "2017-05-17", "close": 6.3, "volume": 856709.0}, {"date": "2017-05-18", "close": 6.5, "volume": 635801.0}, {"date": "2017-05-19", "close": 6.325, "volume": 457816.0}, {"date": "2017-05-22", "close": 6.45, "volume": 471274.0}, {"date": "2017-05-23", "close": 6.35, "volume": 1036252.0}, {"date": "2017-05-24", "close": 6.45, "volume": 733920.0}, {"date": "2017-05-25", "close": 6.3, "volume": 626025.0}, {"date": "2017-05-26", "close": 6.25, "volume": 637421.0}, {"date": "2017-05-30", "close": 5.95, "volume": 658539.0}, {"date": "2017-05-31", "close": 5.9, "volume": 798355.0}, {"date": "2017-06-01", "close": 6.1, "volume": 489825.0}, {"date": "2017-06-02", "close": 6.05, "volume": 344876.0}, {"date": "2017-06-05", "close": 5.9, "volume": 496028.0}, {"date": "2017-06-06", "close": 5.75, "volume": 890424.0}, {"date": "2017-06-07", "close": 5.85, "volume": 828799.0}, {"date": "2017-06-08", "close": 5.95, "volume": 347750.0}, {"date": "2017-06-09", "close": 6.05, "volume": 367223.0}, {"date": "2017-06-12", "close": 6.25, "volume": 528315.0}, {"date": "2017-06-13", "close": 6.4, "volume": 502799.0}, {"date": "2017-06-14", "close": 6.1, "volume": 343064.0}, {"date": "2017-06-15", "close": 6.0, "volume": 359484.0}, {"date": "2017-06-16", "close": 6.0, "volume": 424916.0}, {"date": "2017-06-19", "close": 6.0, "volume": 229175.0}, {"date": "2017-06-20", "close": 5.95, "volume": 715252.0}, {"date": "2017-06-21", "close": 5.8, "volume": 834670.0}, {"date": "2017-06-22", "close": 5.85, "volume": 350687.0}, {"date": "2017-06-23", "close": 6.0, "volume": 2123227.0}, {"date": "2017-06-26", "close": 6.2, "volume": 454037.0}, {"date": "2017-06-27", "close": 6.25, "volume": 734894.0}, {"date": "2017-06-28", "close": 6.25, "volume": 843588.0}, {"date": "2017-06-29", "close": 6.2, "volume": 414092.0}, {"date": "2017-06-30", "close": 6.25, "volume": 376120.0}, {"date": "2017-07-03", "close": 6.3, "volume": 216682.0}, {"date": "2017-07-05", "close": 6.3, "volume": 635584.0}, {"date": "2017-07-06", "close": 6.35, "volume": 915739.0}, {"date": "2017-07-07", "close": 6.35, "volume": 864840.0}, {"date": "2017-07-10", "close": 6.15, "volume": 636192.0}, {"date": "2017-07-11", "close": 6.3, "volume": 567551.0}, {"date": "2017-07-12", "close": 6.25, "volume": 1506368.0}, {"date": "2017-07-13", "close": 6.2, "volume": 922199.0}, {"date": "2017-07-14", "close": 6.3, "volume": 764255.0}, {"date": "2017-07-17", "close": 6.15, "volume": 902885.0}, {"date": "2017-07-18", "close": 6.05, "volume": 736786.0}, {"date": "2017-07-19", "close": 6.1, "volume": 447416.0}, {"date": "2017-07-20", "close": 6.15, "volume": 436059.0}, {"date": "2017-07-21", "close": 6.15, "volume": 718074.0}, {"date": "2017-07-24", "close": 6.075, "volume": 551468.0}, {"date": "2017-07-25", "close": 6.3, "volume": 594247.0}, {"date": "2017-07-26", "close": 6.2, "volume": 763720.0}, {"date": "2017-07-27", "close": 6.2, "volume": 490954.0}, {"date": "2017-07-28", "close": 6.2, "volume": 765475.0}, {"date": "2017-07-31", "close": 6.25, "volume": 975235.0}, {"date": "2017-08-01", "close": 5.75, "volume": 1193658.0}, {"date": "2017-08-02", "close": 5.7, "volume": 817466.0}, {"date": "2017-08-03", "close": 5.65, "volume": 2264067.0}, {"date": "2017-08-04", "close": 5.75, "volume": 829499.0}, {"date": "2017-08-07", "close": 5.6, "volume": 648061.0}, {"date": "2017-08-08", "close": 5.35, "volume": 649519.0}, {"date": "2017-08-09", "close": 5.25, "volume": 647373.0}, {"date": "2017-08-10", "close": 5.05, "volume": 541711.0}, {"date": "2017-08-11", "close": 4.85, "volume": 668910.0}, {"date": "2017-08-14", "close": 4.9, "volume": 641628.0}, {"date": "2017-08-15", "close": 4.55, "volume": 617253.0}, {"date": "2017-08-16", "close": 4.55, "volume": 482913.0}, {"date": "2017-08-17", "close": 4.4, "volume": 1045653.0}, {"date": "2017-08-18", "close": 4.5, "volume": 499228.0}, {"date": "2017-08-21", "close": 4.3, "volume": 602776.0}, {"date": "2017-08-22", "close": 4.4, "volume": 675644.0}, {"date": "2017-08-23", "close": 4.25, "volume": 476391.0}, {"date": "2017-08-24", "close": 4.25, "volume": 519486.0}, {"date": "2017-08-25", "close": 4.3, "volume": 345779.0}, {"date": "2017-08-28", "close": 4.3, "volume": 500651.0}, {"date": "2017-08-29", "close": 4.35, "volume": 443332.0}, {"date": "2017-08-30", "close": 4.75, "volume": 775678.0}, {"date": "2017-08-31", "close": 5.0, "volume": 658359.0}, {"date": "2017-09-01", "close": 5.0, "volume": 361651.0}, {"date": "2017-09-05", "close": 4.95, "volume": 337647.0}, {"date": "2017-09-06", "close": 5.2, "volume": 626191.0}, {"date": "2017-09-07", "close": 5.1, "volume": 273964.0}, {"date": "2017-09-08", "close": 5.2, "volume": 405231.0}, {"date": "2017-09-11", "close": 5.15, "volume": 305773.0}, {"date": "2017-09-12", "close": 5.2, "volume": 722162.0}, {"date": "2017-09-13", "close": 5.3, "volume": 491159.0}, {"date": "2017-09-14", "close": 5.35, "volume": 524398.0}, {"date": "2017-09-15", "close": 5.2, "volume": 666936.0}, {"date": "2017-09-18", "close": 5.4, "volume": 530134.0}, {"date": "2017-09-19", "close": 5.45, "volume": 303923.0}, {"date": "2017-09-20", "close": 5.4, "volume": 356924.0}, {"date": "2017-09-21", "close": 5.45, "volume": 325067.0}, {"date": "2017-09-22", "close": 5.5, "volume": 203183.0}, {"date": "2017-09-25", "close": 5.7, "volume": 525682.0}, {"date": "2017-09-26", "close": 5.9, "volume": 398242.0}, {"date": "2017-09-27", "close": 5.8, "volume": 1193398.0}, {"date": "2017-09-28", "close": 5.55, "volume": 676234.0}, {"date": "2017-09-29", "close": 5.55, "volume": 255976.0}, {"date": "2017-10-02", "close": 5.7, "volume": 288300.0}, {"date": "2017-10-03", "close": 5.75, "volume": 332062.0}, {"date": "2017-10-04", "close": 5.675, "volume": 192940.0}, {"date": "2017-10-05", "close": 5.7, "volume": 681932.0}, {"date": "2017-10-06", "close": 5.425, "volume": 449148.0}, {"date": "2017-10-09", "close": 5.45, "volume": 297777.0}, {"date": "2017-10-10", "close": 5.5, "volume": 352206.0}, {"date": "2017-10-11", "close": 5.55, "volume": 491724.0}, {"date": "2017-10-12", "close": 5.2, "volume": 398864.0}, {"date": "2017-10-13", "close": 5.15, "volume": 295671.0}, {"date": "2017-10-16", "close": 5.2, "volume": 550394.0}, {"date": "2017-10-17", "close": 4.9, "volume": 347081.0}, {"date": "2017-10-18", "close": 4.95, "volume": 301843.0}, {"date": "2017-10-19", "close": 4.85, "volume": 235317.0}, {"date": "2017-10-20", "close": 5.0, "volume": 259505.0}, {"date": "2017-10-23", "close": 4.85, "volume": 313403.0}, {"date": "2017-10-24", "close": 4.8, "volume": 397470.0}, {"date": "2017-10-25", "close": 4.85, "volume": 435271.0}, {"date": "2017-10-26", "close": 4.65, "volume": 409248.0}, {"date": "2017-10-27", "close": 4.7, "volume": 269259.0}, {"date": "2017-10-30", "close": 4.7, "volume": 210282.0}, {"date": "2017-10-31", "close": 4.8, "volume": 290391.0}, {"date": "2017-11-01", "close": 4.85, "volume": 178113.0}, {"date": "2017-11-02", "close": 4.75, "volume": 213605.0}, {"date": "2017-11-03", "close": 4.575, "volume": 315860.0}, {"date": "2017-11-06", "close": 4.5, "volume": 401169.0}, {"date": "2017-11-07", "close": 4.45, "volume": 707277.0}, {"date": "2017-11-08", "close": 4.65, "volume": 1074575.0}, {"date": "2017-11-09", "close": 4.7, "volume": 397608.0}, {"date": "2017-11-10", "close": 4.65, "volume": 160537.0}, {"date": "2017-11-13", "close": 4.6, "volume": 358575.0}, {"date": "2017-11-14", "close": 4.4, "volume": 208275.0}, {"date": "2017-11-15", "close": 4.2, "volume": 506540.0}, {"date": "2017-11-16", "close": 4.15, "volume": 686894.0}, {"date": "2017-11-17", "close": 4.35, "volume": 441072.0}, {"date": "2017-11-20", "close": 4.7, "volume": 776695.0}, {"date": "2017-11-21", "close": 4.8, "volume": 676358.0}, {"date": "2017-11-22", "close": 4.65, "volume": 252933.0}, {"date": "2017-11-24", "close": 4.7, "volume": 113190.0}, {"date": "2017-11-27", "close": 4.5, "volume": 300722.0}, {"date": "2017-11-28", "close": 4.6, "volume": 397643.0}, {"date": "2017-11-29", "close": 4.65, "volume": 393675.0}, {"date": "2017-11-30", "close": 4.5, "volume": 903146.0}, {"date": "2017-12-01", "close": 4.5, "volume": 165473.0}, {"date": "2017-12-04", "close": 4.55, "volume": 258101.0}, {"date": "2017-12-05", "close": 4.55, "volume": 180945.0}, {"date": "2017-12-06", "close": 4.3, "volume": 285622.0}, {"date": "2017-12-07", "close": 4.35, "volume": 438384.0}, {"date": "2017-12-08", "close": 4.3, "volume": 251990.0}, {"date": "2017-12-11", "close": 4.25, "volume": 292108.0}, {"date": "2017-12-12", "close": 4.3, "volume": 205382.0}, {"date": "2017-12-13", "close": 4.55, "volume": 289335.0}, {"date": "2017-12-14", "close": 4.45, "volume": 337129.0}, {"date": "2017-12-15", "close": 4.5, "volume": 493345.0}, {"date": "2017-12-18", "close": 4.6, "volume": 571880.0}, {"date": "2017-12-19", "close": 4.7, "volume": 385413.0}, {"date": "2017-12-20", "close": 4.6, "volume": 270045.0}, {"date": "2017-12-21", "close": 4.425, "volume": 295405.0}, {"date": "2017-12-22", "close": 4.3, "volume": 350391.0}, {"date": "2017-12-26", "close": 4.55, "volume": 394804.0}, {"date": "2017-12-27", "close": 4.45, "volume": 344050.0}, {"date": "2017-12-28", "close": 4.6, "volume": 171925.0}, {"date": "2017-12-29", "close": 4.55, "volume": 277087.0}, {"date": "2018-01-02", "close": 4.6, "volume": 148948.0}, {"date": "2018-01-03", "close": 4.55, "volume": 221824.0}, {"date": "2018-01-04", "close": 4.5, "volume": 227240.0}, {"date": "2018-01-05", "close": 4.5, "volume": 369366.0}, {"date": "2018-01-08", "close": 4.4, "volume": 404331.0}, {"date": "2018-01-09", "close": 4.55, "volume": 353659.0}, {"date": "2018-01-10", "close": 4.6, "volume": 301047.0}, {"date": "2018-01-11", "close": 4.7, "volume": 319158.0}, {"date": "2018-01-12", "close": 4.7, "volume": 261375.0}, {"date": "2018-01-16", "close": 4.65, "volume": 515681.0}, {"date": "2018-01-17", "close": 4.5, "volume": 336862.0}, {"date": "2018-01-18", "close": 4.45, "volume": 230994.0}, {"date": "2018-01-19", "close": 4.55, "volume": 212163.0}, {"date": "2018-01-22", "close": 4.65, "volume": 172248.0}, {"date": "2018-01-23", "close": 4.6, "volume": 186318.0}, {"date": "2018-01-24", "close": 4.45, "volume": 418606.0}, {"date": "2018-01-25", "close": 4.45, "volume": 230398.0}, {"date": "2018-01-26", "close": 4.45, "volume": 297226.0}, {"date": "2018-01-29", "close": 4.35, "volume": 583403.0}, {"date": "2018-01-30", "close": 4.3, "volume": 257645.0}, {"date": "2018-01-31", "close": 4.2, "volume": 479715.0}, {"date": "2018-02-01", "close": 4.15, "volume": 262998.0}, {"date": "2018-02-02", "close": 4.1, "volume": 323530.0}, {"date": "2018-02-05", "close": 3.85, "volume": 372204.0}, {"date": "2018-02-06", "close": 3.65, "volume": 399334.0}, {"date": "2018-02-07", "close": 3.625, "volume": 299094.0}, {"date": "2018-02-08", "close": 3.65, "volume": 296245.0}, {"date": "2018-02-09", "close": 3.7, "volume": 256020.0}, {"date": "2018-02-12", "close": 3.8, "volume": 305949.0}, {"date": "2018-02-13", "close": 3.8, "volume": 203147.0}, {"date": "2018-02-14", "close": 3.95, "volume": 277364.0}, {"date": "2018-02-15", "close": 4.15, "volume": 311552.0}, {"date": "2018-02-16", "close": 4.25, "volume": 341882.0}, {"date": "2018-02-20", "close": 4.35, "volume": 394455.0}, {"date": "2018-02-21", "close": 4.4, "volume": 162619.0}, {"date": "2018-02-22", "close": 4.25, "volume": 140966.0}, {"date": "2018-02-23", "close": 4.25, "volume": 259134.0}, {"date": "2018-02-26", "close": 4.4, "volume": 143814.0}, {"date": "2018-02-27", "close": 4.3, "volume": 343207.0}, {"date": "2018-02-28", "close": 4.1, "volume": 479645.0}, {"date": "2018-03-01", "close": 3.75, "volume": 851677.0}, {"date": "2018-03-02", "close": 3.9, "volume": 461857.0}, {"date": "2018-03-05", "close": 3.65, "volume": 597428.0}, {"date": "2018-03-06", "close": 3.525, "volume": 450734.0}, {"date": "2018-03-07", "close": 3.45, "volume": 340387.0}, {"date": "2018-03-08", "close": 3.1, "volume": 778387.0}, {"date": "2018-03-09", "close": 3.35, "volume": 455116.0}, {"date": "2018-03-12", "close": 4.15, "volume": 1112663.0}, {"date": "2018-03-13", "close": 3.675, "volume": 598050.0}, {"date": "2018-03-14", "close": 3.625, "volume": 373200.0}, {"date": "2018-03-15", "close": 3.6, "volume": 668459.0}, {"date": "2018-03-16", "close": 3.55, "volume": 1104916.0}, {"date": "2018-03-19", "close": 3.4, "volume": 449208.0}, {"date": "2018-03-20", "close": 3.375, "volume": 465731.0}, {"date": "2018-03-21", "close": 3.55, "volume": 442916.0}, {"date": "2018-03-22", "close": 3.3, "volume": 434452.0}, {"date": "2018-03-23", "close": 3.4, "volume": 414235.0}, {"date": "2018-03-26", "close": 3.2, "volume": 678589.0}, {"date": "2018-03-27", "close": 3.1, "volume": 471334.0}, {"date": "2018-03-28", "close": 2.825, "volume": 1206507.0}, {"date": "2018-03-29", "close": 3.0, "volume": 576497.0}, {"date": "2018-04-02", "close": 3.0, "volume": 683518.0}, {"date": "2018-04-03", "close": 2.95, "volume": 502862.0}, {"date": "2018-04-04", "close": 2.95, "volume": 214703.0}, {"date": "2018-04-05", "close": 3.1, "volume": 504757.0}, {"date": "2018-04-06", "close": 2.95, "volume": 673021.0}, {"date": "2018-04-09", "close": 3.0, "volume": 315428.0}, {"date": "2018-04-10", "close": 3.05, "volume": 348551.0}, {"date": "2018-04-11", "close": 3.05, "volume": 421759.0}, {"date": "2018-04-12", "close": 3.4, "volume": 733707.0}, {"date": "2018-04-13", "close": 3.3, "volume": 276374.0}, {"date": "2018-04-16", "close": 3.4, "volume": 249379.0}, {"date": "2018-04-17", "close": 3.25, "volume": 255931.0}, {"date": "2018-04-18", "close": 3.9, "volume": 1153403.0}, {"date": "2018-04-19", "close": 3.6, "volume": 678597.0}, {"date": "2018-04-20", "close": 3.425, "volume": 365012.0}, {"date": "2018-04-23", "close": 3.3, "volume": 254133.0}, {"date": "2018-04-24", "close": 3.5, "volume": 438350.0}, {"date": "2018-04-25", "close": 3.45, "volume": 333512.0}, {"date": "2018-04-26", "close": 3.55, "volume": 294684.0}, {"date": "2018-04-27", "close": 3.45, "volume": 490367.0}, {"date": "2018-04-30", "close": 3.5, "volume": 348394.0}, {"date": "2018-05-01", "close": 3.35, "volume": 236810.0}, {"date": "2018-05-02", "close": 3.35, "volume": 243651.0}, {"date": "2018-05-03", "close": 3.125, "volume": 491600.0}, {"date": "2018-05-04", "close": 3.125, "volume": 208171.0}, {"date": "2018-05-07", "close": 3.25, "volume": 531801.0}, {"date": "2018-05-08", "close": 3.15, "volume": 309779.0}, {"date": "2018-05-09", "close": 3.4, "volume": 687818.0}, {"date": "2018-05-10", "close": 3.25, "volume": 547414.0}, {"date": "2018-05-11", "close": 3.35, "volume": 275608.0}, {"date": "2018-05-14", "close": 3.4, "volume": 279460.0}, {"date": "2018-05-15", "close": 3.45, "volume": 312046.0}, {"date": "2018-05-16", "close": 3.575, "volume": 369406.0}, {"date": "2018-05-17", "close": 3.55, "volume": 614058.0}, {"date": "2018-05-18", "close": 3.55, "volume": 502406.0}, {"date": "2018-05-21", "close": 3.7, "volume": 448686.0}, {"date": "2018-05-22", "close": 3.5, "volume": 380243.0}, {"date": "2018-05-23", "close": 3.5, "volume": 468040.0}, {"date": "2018-05-24", "close": 3.5, "volume": 255258.0}, {"date": "2018-05-25", "close": 3.45, "volume": 229682.0}, {"date": "2018-05-29", "close": 3.4, "volume": 250936.0}, {"date": "2018-05-30", "close": 3.4, "volume": 376145.0}, {"date": "2018-05-31", "close": 3.35, "volume": 299657.0}, {"date": "2018-06-01", "close": 3.25, "volume": 553202.0}, {"date": "2018-06-04", "close": 3.2, "volume": 272537.0}, {"date": "2018-06-05", "close": 3.225, "volume": 168696.0}, {"date": "2018-06-06", "close": 3.15, "volume": 313867.0}, {"date": "2018-06-07", "close": 3.1, "volume": 201540.0}, {"date": "2018-06-08", "close": 3.0, "volume": 220188.0}, {"date": "2018-06-11", "close": 2.9, "volume": 586710.0}, {"date": "2018-06-12", "close": 3.0, "volume": 1191320.0}, {"date": "2018-06-13", "close": 2.9, "volume": 1027022.0}, {"date": "2018-06-14", "close": 3.075, "volume": 1093699.0}, {"date": "2018-06-15", "close": 2.9, "volume": 392031.0}, {"date": "2018-06-18", "close": 2.875, "volume": 457591.0}, {"date": "2018-06-19", "close": 2.8, "volume": 611970.0}, {"date": "2018-06-20", "close": 2.65, "volume": 1077138.0}, {"date": "2018-06-21", "close": 2.55, "volume": 1394944.0}, {"date": "2018-06-22", "close": 2.45, "volume": 7662433.0}, {"date": "2018-06-25", "close": 2.65, "volume": 1145861.0}, {"date": "2018-06-26", "close": 2.7, "volume": 632591.0}, {"date": "2018-06-27", "close": 2.55, "volume": 753596.0}, {"date": "2018-06-28", "close": 2.45, "volume": 619142.0}, {"date": "2018-06-29", "close": 2.6, "volume": 311863.0}, {"date": "2018-07-02", "close": 2.5, "volume": 203832.0}, {"date": "2018-07-03", "close": 2.45, "volume": 157848.0}, {"date": "2018-07-05", "close": 2.55, "volume": 585586.0}, {"date": "2018-07-06", "close": 2.6, "volume": 390788.0}, {"date": "2018-07-09", "close": 2.6, "volume": 319132.0}, {"date": "2018-07-10", "close": 2.6, "volume": 392693.0}, {"date": "2018-07-11", "close": 2.5, "volume": 743170.0}, {"date": "2018-07-12", "close": 2.475, "volume": 194247.0}, {"date": "2018-07-13", "close": 2.45, "volume": 194059.0}, {"date": "2018-07-16", "close": 2.5, "volume": 272953.0}, {"date": "2018-07-17", "close": 2.4, "volume": 237299.0}, {"date": "2018-07-18", "close": 2.8, "volume": 930874.0}, {"date": "2018-07-19", "close": 2.95, "volume": 770936.0}, {"date": "2018-07-20", "close": 2.9, "volume": 229665.0}, {"date": "2018-07-23", "close": 2.8, "volume": 196440.0}, {"date": "2018-07-24", "close": 2.85, "volume": 209958.0}, {"date": "2018-07-25", "close": 2.65, "volume": 357948.0}, {"date": "2018-07-26", "close": 2.9, "volume": 348733.0}, {"date": "2018-07-27", "close": 2.9, "volume": 235024.0}, {"date": "2018-07-30", "close": 2.9, "volume": 157446.0}, {"date": "2018-07-31", "close": 2.925, "volume": 188952.0}, {"date": "2018-08-01", "close": 2.85, "volume": 237977.0}, {"date": "2018-08-02", "close": 2.85, "volume": 82230.0}, {"date": "2018-08-03", "close": 2.75, "volume": 103797.0}, {"date": "2018-08-06", "close": 2.75, "volume": 102787.0}, {"date": "2018-08-07", "close": 2.65, "volume": 209663.0}, {"date": "2018-08-08", "close": 2.65, "volume": 415252.0}, {"date": "2018-08-09", "close": 2.35, "volume": 666685.0}, {"date": "2018-08-10", "close": 2.35, "volume": 259527.0}, {"date": "2018-08-13", "close": 2.1, "volume": 1623054.0}, {"date": "2018-08-14", "close": 2.35, "volume": 797412.0}, {"date": "2018-08-15", "close": 2.15, "volume": 565872.0}, {"date": "2018-08-16", "close": 2.1, "volume": 223214.0}, {"date": "2018-08-17", "close": 2.05, "volume": 297327.0}, {"date": "2018-08-20", "close": 1.9, "volume": 430896.0}, {"date": "2018-08-21", "close": 1.95, "volume": 347985.0}, {"date": "2018-08-22", "close": 1.775, "volume": 726809.0}, {"date": "2018-08-23", "close": 1.95, "volume": 841076.0}, {"date": "2018-08-24", "close": 1.95, "volume": 295365.0}, {"date": "2018-08-27", "close": 1.9, "volume": 269171.0}, {"date": "2018-08-28", "close": 1.85, "volume": 142652.0}, {"date": "2018-08-29", "close": 1.825, "volume": 283307.0}, {"date": "2018-08-30", "close": 1.8, "volume": 146186.0}, {"date": "2018-08-31", "close": 1.85, "volume": 254162.0}, {"date": "2018-09-04", "close": 1.85, "volume": 136404.0}, {"date": "2018-09-05", "close": 1.85, "volume": 206507.0}, {"date": "2018-09-06", "close": 1.825, "volume": 129444.0}, {"date": "2018-09-07", "close": 1.85, "volume": 81662.0}, {"date": "2018-09-10", "close": 1.75, "volume": 384560.0}, {"date": "2018-09-11", "close": 1.6, "volume": 466270.0}, {"date": "2018-09-12", "close": 1.6, "volume": 289823.0}, {"date": "2018-09-13", "close": 1.6, "volume": 251480.0}, {"date": "2018-09-14", "close": 1.55, "volume": 292327.0}, {"date": "2018-09-17", "close": 1.6, "volume": 251367.0}, {"date": "2018-09-18", "close": 1.7, "volume": 303061.0}, {"date": "2018-09-19", "close": 1.65, "volume": 116966.0}, {"date": "2018-09-20", "close": 1.95, "volume": 533837.0}, {"date": "2018-09-21", "close": 1.8, "volume": 497604.0}, {"date": "2018-09-24", "close": 2.0, "volume": 1007112.0}, {"date": "2018-09-25", "close": 1.95, "volume": 557211.0}, {"date": "2018-09-26", "close": 1.95, "volume": 250426.0}, {"date": "2018-09-27", "close": 1.95, "volume": 177535.0}, {"date": "2018-09-28", "close": 1.9, "volume": 209060.0}, {"date": "2018-10-01", "close": 1.87, "volume": 253331.0}, {"date": "2018-10-02", "close": 2.07, "volume": 386470.0}, {"date": "2018-10-03", "close": 2.16, "volume": 480096.0}, {"date": "2018-10-04", "close": 1.92, "volume": 224624.0}, {"date": "2018-10-05", "close": 1.88, "volume": 506752.0}, {"date": "2018-10-08", "close": 2.69, "volume": 7173934.0}, {"date": "2018-10-09", "close": 2.91, "volume": 19512500.0}, {"date": "2018-10-10", "close": 2.36, "volume": 3653496.0}, {"date": "2018-10-11", "close": 2.41, "volume": 3113548.0}, {"date": "2018-10-12", "close": 2.28, "volume": 1950315.0}, {"date": "2018-10-15", "close": 2.11, "volume": 906737.0}, {"date": "2018-10-16", "close": 2.09, "volume": 641864.0}, {"date": "2018-10-17", "close": 2.17, "volume": 806353.0}, {"date": "2018-10-18", "close": 2.14, "volume": 682069.0}, {"date": "2018-10-19", "close": 2.08, "volume": 1181415.0}, {"date": "2018-10-22", "close": 1.85, "volume": 567442.0}, {"date": "2018-10-23", "close": 1.81, "volume": 529929.0}, {"date": "2018-10-24", "close": 1.75, "volume": 470571.0}, {"date": "2018-10-25", "close": 1.6, "volume": 992564.0}, {"date": "2018-10-26", "close": 1.52, "volume": 848399.0}, {"date": "2018-10-29", "close": 1.42, "volume": 718778.0}, {"date": "2018-10-30", "close": 1.66, "volume": 676467.0}, {"date": "2018-10-31", "close": 1.64, "volume": 657412.0}, {"date": "2018-11-01", "close": 1.73, "volume": 966992.0}, {"date": "2018-11-02", "close": 1.82, "volume": 395425.0}, {"date": "2018-11-05", "close": 1.78, "volume": 309150.0}, {"date": "2018-11-06", "close": 1.81, "volume": 133642.0}, {"date": "2018-11-07", "close": 1.74, "volume": 557899.0}, {"date": "2018-11-08", "close": 1.77, "volume": 262610.0}, {"date": "2018-11-09", "close": 1.74, "volume": 160104.0}, {"date": "2018-11-12", "close": 1.62, "volume": 247083.0}, {"date": "2018-11-13", "close": 1.65, "volume": 261565.0}, {"date": "2018-11-14", "close": 1.61, "volume": 218990.0}, {"date": "2018-11-15", "close": 1.6, "volume": 258590.0}, {"date": "2018-11-16", "close": 1.58, "volume": 181349.0}, {"date": "2018-11-19", "close": 1.6, "volume": 107534.0}, {"date": "2018-11-20", "close": 1.49, "volume": 412476.0}, {"date": "2018-11-21", "close": 1.5, "volume": 159867.0}, {"date": "2018-11-23", "close": 1.47, "volume": 65156.0}, {"date": "2018-11-26", "close": 1.55, "volume": 155375.0}, {"date": "2018-11-27", "close": 1.59, "volume": 210668.0}, {"date": "2018-11-28", "close": 1.59, "volume": 324952.0}, {"date": "2018-11-29", "close": 1.58, "volume": 222312.0}, {"date": "2018-11-30", "close": 1.5, "volume": 263897.0}, {"date": "2018-12-03", "close": 1.54, "volume": 549934.0}, {"date": "2018-12-04", "close": 1.62, "volume": 327614.0}, {"date": "2018-12-06", "close": 1.54, "volume": 209217.0}, {"date": "2018-12-07", "close": 1.55, "volume": 75585.0}, {"date": "2018-12-10", "close": 1.48, "volume": 236751.0}, {"date": "2018-12-11", "close": 1.41, "volume": 403625.0}, {"date": "2018-12-12", "close": 1.58, "volume": 384716.0}, {"date": "2018-12-13", "close": 1.44, "volume": 446467.0}, {"date": "2018-12-14", "close": 1.4, "volume": 414577.0}, {"date": "2018-12-17", "close": 1.34, "volume": 446874.0}, {"date": "2018-12-18", "close": 1.22, "volume": 935346.0}, {"date": "2018-12-19", "close": 1.08, "volume": 679374.0}, {"date": "2018-12-20", "close": 0.9559, "volume": 904861.0}, {"date": "2018-12-21", "close": 0.9315, "volume": 510715.0}, {"date": "2018-12-24", "close": 0.8955, "volume": 297387.0}, {"date": "2018-12-26", "close": 0.8704, "volume": 702164.0}, {"date": "2018-12-27", "close": 0.8597, "volume": 365468.0}, {"date": "2018-12-28", "close": 0.806, "volume": 553470.0}, {"date": "2018-12-31", "close": 0.861, "volume": 1870487.0}, {"date": "2019-01-02", "close": 1.09, "volume": 832197.0}, {"date": "2019-01-03", "close": 1.0, "volume": 560849.0}, {"date": "2019-01-04", "close": 1.12, "volume": 981451.0}, {"date": "2019-01-07", "close": 1.14, "volume": 325087.0}, {"date": "2019-01-08", "close": 1.18, "volume": 238669.0}, {"date": "2019-01-09", "close": 1.25, "volume": 267812.0}, {"date": "2019-01-10", "close": 1.19, "volume": 297637.0}, {"date": "2019-01-11", "close": 1.17, "volume": 829871.0}, {"date": "2019-01-14", "close": 1.13, "volume": 231064.0}, {"date": "2019-01-15", "close": 1.13, "volume": 118555.0}, {"date": "2019-01-16", "close": 1.05, "volume": 192740.0}, {"date": "2019-01-17", "close": 1.08, "volume": 133262.0}, {"date": "2019-01-18", "close": 1.13, "volume": 360266.0}, {"date": "2019-01-22", "close": 1.22, "volume": 536821.0}, {"date": "2019-01-23", "close": 1.19, "volume": 118044.0}, {"date": "2019-01-24", "close": 1.23, "volume": 147371.0}, {"date": "2019-01-25", "close": 1.34, "volume": 326331.0}, {"date": "2019-01-28", "close": 1.49, "volume": 786655.0}, {"date": "2019-01-29", "close": 1.4, "volume": 290335.0}, {"date": "2019-01-30", "close": 1.36, "volume": 384672.0}, {"date": "2019-01-31", "close": 1.28, "volume": 373029.0}, {"date": "2019-02-01", "close": 1.32, "volume": 269386.0}, {"date": "2019-02-04", "close": 1.28, "volume": 101733.0}, {"date": "2019-02-05", "close": 1.25, "volume": 573335.0}, {"date": "2019-02-06", "close": 1.22, "volume": 149484.0}, {"date": "2019-02-07", "close": 1.18, "volume": 238299.0}, {"date": "2019-02-08", "close": 1.14, "volume": 151913.0}, {"date": "2019-02-11", "close": 1.14, "volume": 195659.0}, {"date": "2019-02-12", "close": 1.11, "volume": 187056.0}, {"date": "2019-02-13", "close": 1.18, "volume": 411192.0}, {"date": "2019-02-14", "close": 1.12, "volume": 261084.0}, {"date": "2019-02-15", "close": 1.14, "volume": 233859.0}, {"date": "2019-02-19", "close": 1.15, "volume": 267868.0}, {"date": "2019-02-20", "close": 1.18, "volume": 247204.0}, {"date": "2019-02-21", "close": 1.17, "volume": 170173.0}, {"date": "2019-02-22", "close": 1.2, "volume": 254024.0}, {"date": "2019-02-25", "close": 1.19, "volume": 368960.0}, {"date": "2019-02-26", "close": 1.16, "volume": 166558.0}, {"date": "2019-02-27", "close": 1.15, "volume": 166707.0}, {"date": "2019-02-28", "close": 1.16, "volume": 429023.0}, {"date": "2019-03-01", "close": 1.11, "volume": 268513.0}, {"date": "2019-03-04", "close": 1.16, "volume": 546663.0}, {"date": "2019-03-05", "close": 1.15, "volume": 349591.0}, {"date": "2019-03-06", "close": 1.14, "volume": 815472.0}, {"date": "2019-03-07", "close": 1.21, "volume": 340338.0}, {"date": "2019-03-08", "close": 1.42, "volume": 953142.0}, {"date": "2019-03-11", "close": 1.28, "volume": 479455.0}, {"date": "2019-03-12", "close": 1.34, "volume": 385138.0}, {"date": "2019-03-13", "close": 1.19, "volume": 1366150.0}, {"date": "2019-03-14", "close": 1.12, "volume": 1282767.0}, {"date": "2019-03-15", "close": 1.14, "volume": 934420.0}, {"date": "2019-03-18", "close": 1.18, "volume": 656168.0}, {"date": "2019-03-19", "close": 1.2, "volume": 293223.0}, {"date": "2019-03-20", "close": 1.17, "volume": 396674.0}, {"date": "2019-03-21", "close": 1.12, "volume": 845569.0}, {"date": "2019-03-22", "close": 1.05, "volume": 792322.0}, {"date": "2019-03-25", "close": 1.02, "volume": 722683.0}, {"date": "2019-03-26", "close": 1.04, "volume": 226514.0}, {"date": "2019-03-27", "close": 1.01, "volume": 320673.0}, {"date": "2019-03-28", "close": 0.9927, "volume": 546950.0}, {"date": "2019-03-29", "close": 0.98, "volume": 227931.0}, {"date": "2019-04-01", "close": 0.95, "volume": 379770.0}, {"date": "2019-04-02", "close": 1.01, "volume": 230749.0}, {"date": "2019-04-03", "close": 1.03, "volume": 194941.0}, {"date": "2019-04-04", "close": 1.11, "volume": 415853.0}, {"date": "2019-04-05", "close": 1.09, "volume": 951875.0}, {"date": "2019-04-08", "close": 1.15, "volume": 214072.0}, {"date": "2019-04-09", "close": 1.15, "volume": 221104.0}, {"date": "2019-04-10", "close": 1.15, "volume": 142945.0}, {"date": "2019-04-11", "close": 1.15, "volume": 263016.0}, {"date": "2019-04-12", "close": 1.17, "volume": 179657.0}, {"date": "2019-04-15", "close": 1.11, "volume": 472789.0}, {"date": "2019-04-16", "close": 1.08, "volume": 83015.0}, {"date": "2019-04-17", "close": 1.04, "volume": 256037.0}, {"date": "2019-04-18", "close": 1.03, "volume": 137087.0}, {"date": "2019-04-22", "close": 1.12, "volume": 280518.0}, {"date": "2019-04-23", "close": 1.1, "volume": 173320.0}, {"date": "2019-04-24", "close": 1.09, "volume": 492347.0}, {"date": "2019-04-25", "close": 1.06, "volume": 121209.0}, {"date": "2019-04-26", "close": 1.15, "volume": 445574.0}, {"date": "2019-04-29", "close": 1.15, "volume": 289343.0}, {"date": "2019-04-30", "close": 1.09, "volume": 278255.0}, {"date": "2019-05-01", "close": 1.08, "volume": 473195.0}, {"date": "2019-05-02", "close": 1.04, "volume": 559495.0}, {"date": "2019-05-03", "close": 1.05, "volume": 575544.0}, {"date": "2019-05-06", "close": 1.1, "volume": 393772.0}, {"date": "2019-05-07", "close": 1.15, "volume": 914021.0}, {"date": "2019-05-08", "close": 1.25, "volume": 857189.0}, {"date": "2019-05-09", "close": 1.25, "volume": 445669.0}, {"date": "2019-05-10", "close": 1.24, "volume": 394551.0}, {"date": "2019-05-13", "close": 1.11, "volume": 403926.0}, {"date": "2019-05-14", "close": 1.1, "volume": 258629.0}, {"date": "2019-05-15", "close": 1.17, "volume": 144560.0}, {"date": "2019-05-16", "close": 1.16, "volume": 111258.0}, {"date": "2019-05-17", "close": 1.09, "volume": 401747.0}, {"date": "2019-05-20", "close": 1.08, "volume": 135579.0}, {"date": "2019-05-21", "close": 1.1, "volume": 292115.0}, {"date": "2019-05-22", "close": 1.05, "volume": 306821.0}, {"date": "2019-05-23", "close": 0.99, "volume": 560243.0}, {"date": "2019-05-24", "close": 1.03, "volume": 138393.0}, {"date": "2019-05-28", "close": 1.11, "volume": 419968.0}, {"date": "2019-05-29", "close": 1.07, "volume": 210820.0}, {"date": "2019-05-30", "close": 1.04, "volume": 311725.0}, {"date": "2019-05-31", "close": 0.9697, "volume": 607323.0}, {"date": "2019-06-03", "close": 1.01, "volume": 253951.0}, {"date": "2019-06-04", "close": 1.01, "volume": 255112.0}, {"date": "2019-06-05", "close": 0.9326, "volume": 506434.0}, {"date": "2019-06-06", "close": 0.93, "volume": 176670.0}, {"date": "2019-06-07", "close": 0.865, "volume": 472552.0}, {"date": "2019-06-10", "close": 0.85, "volume": 343066.0}, {"date": "2019-06-11", "close": 0.8258, "volume": 425088.0}, {"date": "2019-06-12", "close": 0.8101, "volume": 246406.0}, {"date": "2019-06-13", "close": 0.89, "volume": 363719.0}, {"date": "2019-06-14", "close": 0.8414, "volume": 257241.0}, {"date": "2019-06-17", "close": 0.8072, "volume": 229015.0}, {"date": "2019-06-18", "close": 0.8799, "volume": 391066.0}, {"date": "2019-06-19", "close": 0.84, "volume": 318645.0}, {"date": "2019-06-20", "close": 0.85, "volume": 109065.0}, {"date": "2019-06-21", "close": 0.8333, "volume": 149614.0}, {"date": "2019-06-24", "close": 0.8076, "volume": 147475.0}, {"date": "2019-06-25", "close": 0.78, "volume": 230023.0}, {"date": "2019-06-26", "close": 0.785, "volume": 256496.0}, {"date": "2019-06-27", "close": 0.7588, "volume": 400504.0}, {"date": "2019-06-28", "close": 0.765, "volume": 272341.0}, {"date": "2019-07-01", "close": 0.75, "volume": 129829.0}, {"date": "2019-07-02", "close": 0.778, "volume": 64143.0}, {"date": "2019-07-03", "close": 0.7603, "volume": 54761.0}, {"date": "2019-07-05", "close": 0.7762, "volume": 123553.0}, {"date": "2019-07-08", "close": 0.77, "volume": 1965949.0}, {"date": "2019-07-09", "close": 0.7551, "volume": 171399.0}, {"date": "2019-07-10", "close": 0.7126, "volume": 346167.0}, {"date": "2019-07-11", "close": 0.693, "volume": 280082.0}, {"date": "2019-07-12", "close": 0.6747, "volume": 223056.0}, {"date": "2019-07-15", "close": 0.6803, "volume": 160808.0}, {"date": "2019-07-16", "close": 0.7, "volume": 268922.0}, {"date": "2019-07-17", "close": 0.6604, "volume": 281417.0}, {"date": "2019-07-18", "close": 0.6626, "volume": 286075.0}, {"date": "2019-07-19", "close": 0.6402, "volume": 141602.0}, {"date": "2019-07-22", "close": 0.6388, "volume": 375275.0}, {"date": "2019-07-23", "close": 0.6314, "volume": 124695.0}, {"date": "2019-07-24", "close": 0.6207, "volume": 166225.0}, {"date": "2019-07-25", "close": 0.5976, "volume": 118934.0}, {"date": "2019-07-26", "close": 0.58, "volume": 188325.0}, {"date": "2019-07-29", "close": 0.5404, "volume": 532130.0}, {"date": "2019-07-30", "close": 0.5404, "volume": 159723.0}, {"date": "2019-07-31", "close": 0.5413, "volume": 444410.0}, {"date": "2019-08-01", "close": 0.5916, "volume": 929225.0}, {"date": "2019-08-02", "close": 0.6679, "volume": 787441.0}, {"date": "2019-08-05", "close": 0.7, "volume": 440548.0}, {"date": "2019-08-06", "close": 0.632, "volume": 297396.0}, {"date": "2019-08-07", "close": 0.6029, "volume": 326635.0}, {"date": "2019-08-08", "close": 0.59, "volume": 159493.0}, {"date": "2019-08-09", "close": 0.56, "volume": 224092.0}, {"date": "2019-08-12", "close": 0.5625, "volume": 276024.0}, {"date": "2019-08-13", "close": 0.57, "volume": 158653.0}, {"date": "2019-08-14", "close": 0.54, "volume": 153463.0}, {"date": "2019-08-15", "close": 0.535, "volume": 164668.0}, {"date": "2019-08-16", "close": 0.55, "volume": 183801.0}, {"date": "2019-08-19", "close": 0.5396, "volume": 166418.0}, {"date": "2019-08-20", "close": 0.551, "volume": 804142.0}, {"date": "2019-08-21", "close": 0.5427, "volume": 153335.0}, {"date": "2019-08-22", "close": 0.57, "volume": 935765.0}, {"date": "2019-08-23", "close": 0.55, "volume": 644319.0}, {"date": "2019-08-26", "close": 0.55, "volume": 903336.0}, {"date": "2019-08-27", "close": 0.53, "volume": 637231.0}, {"date": "2019-08-28", "close": 0.53, "volume": 624582.0}, {"date": "2019-08-29", "close": 0.634, "volume": 2380861.0}, {"date": "2019-08-30", "close": 0.645, "volume": 537255.0}, {"date": "2019-09-03", "close": 0.6513, "volume": 326773.0}, {"date": "2019-09-04", "close": 0.665, "volume": 660907.0}, {"date": "2019-09-05", "close": 0.7193, "volume": 1120371.0}, {"date": "2019-09-06", "close": 0.78, "volume": 2109150.0}, {"date": "2019-09-09", "close": 0.8324, "volume": 794081.0}, {"date": "2019-09-10", "close": 0.8084, "volume": 761580.0}, {"date": "2019-09-11", "close": 0.8, "volume": 821394.0}, {"date": "2019-09-12", "close": 0.7551, "volume": 1120438.0}, {"date": "2019-09-13", "close": 0.79, "volume": 483273.0}, {"date": "2019-09-16", "close": 0.7833, "volume": 414806.0}, {"date": "2019-09-17", "close": 0.7475, "volume": 243125.0}, {"date": "2019-09-18", "close": 0.698, "volume": 550982.0}, {"date": "2019-09-19", "close": 0.7129, "volume": 287233.0}, {"date": "2019-09-20", "close": 0.6562, "volume": 513650.0}, {"date": "2019-09-23", "close": 0.6484, "volume": 208680.0}, {"date": "2019-09-24", "close": 0.6197, "volume": 279763.0}, {"date": "2019-09-25", "close": 0.59, "volume": 322166.0}, {"date": "2019-09-26", "close": 0.565, "volume": 353024.0}, {"date": "2019-09-27", "close": 0.5532, "volume": 259806.0}, {"date": "2019-09-30", "close": 0.5633, "volume": 174046.0}, {"date": "2019-10-01", "close": 0.587, "volume": 789151.0}, {"date": "2019-10-02", "close": 0.59, "volume": 491900.0}, {"date": "2019-10-03", "close": 0.63, "volume": 762175.0}, {"date": "2019-10-04", "close": 0.6, "volume": 430241.0}, {"date": "2019-10-07", "close": 0.6103, "volume": 541481.0}, {"date": "2019-10-08", "close": 0.5839, "volume": 639528.0}, {"date": "2019-10-09", "close": 0.5499, "volume": 359313.0}, {"date": "2019-10-10", "close": 0.5463, "volume": 269571.0}, {"date": "2019-10-11", "close": 0.586, "volume": 345255.0}, {"date": "2019-10-14", "close": 0.58, "volume": 206264.0}, {"date": "2019-10-15", "close": 0.5771, "volume": 269652.0}, {"date": "2019-10-16", "close": 0.5823, "volume": 125002.0}, {"date": "2019-10-17", "close": 0.55, "volume": 392450.0}, {"date": "2019-10-18", "close": 0.5594, "volume": 200706.0}, {"date": "2019-10-21", "close": 0.542, "volume": 156973.0}, {"date": "2019-10-22", "close": 0.5773, "volume": 396893.0}, {"date": "2019-10-23", "close": 0.566, "volume": 284156.0}, {"date": "2019-10-24", "close": 0.5622, "volume": 180913.0}, {"date": "2019-10-25", "close": 0.5834, "volume": 110298.0}, {"date": "2019-10-28", "close": 0.59, "volume": 123124.0}, {"date": "2019-10-29", "close": 0.565, "volume": 203857.0}, {"date": "2019-10-30", "close": 0.57, "volume": 47466.0}, {"date": "2019-10-31", "close": 0.553, "volume": 391128.0}, {"date": "2019-11-01", "close": 0.55, "volume": 143308.0}, {"date": "2019-11-04", "close": 0.5744, "volume": 243028.0}, {"date": "2019-11-05", "close": 0.5775, "volume": 386134.0}, {"date": "2019-11-06", "close": 0.584, "volume": 340354.0}, {"date": "2019-11-07", "close": 0.6054, "volume": 325823.0}, {"date": "2019-11-08", "close": 0.5575, "volume": 372659.0}, {"date": "2019-11-11", "close": 0.5312, "volume": 259576.0}, {"date": "2019-11-12", "close": 0.49, "volume": 1739062.0}, {"date": "2019-11-13", "close": 0.5025, "volume": 234723.0}, {"date": "2019-11-14", "close": 0.47, "volume": 313633.0}, {"date": "2019-11-15", "close": 0.501, "volume": 387586.0}, {"date": "2019-11-18", "close": 0.53, "volume": 231179.0}, {"date": "2019-11-19", "close": 0.5299, "volume": 234007.0}, {"date": "2019-11-20", "close": 0.485, "volume": 187526.0}, {"date": "2019-11-21", "close": 0.4775, "volume": 215832.0}, {"date": "2019-11-22", "close": 0.4608, "volume": 145330.0}, {"date": "2019-11-25", "close": 0.49, "volume": 324950.0}, {"date": "2019-11-26", "close": 0.4847, "volume": 81536.0}, {"date": "2019-11-27", "close": 0.465, "volume": 93050.0}, {"date": "2019-11-29", "close": 0.4839, "volume": 49211.0}, {"date": "2019-12-02", "close": 0.5131, "volume": 132305.0}, {"date": "2019-12-03", "close": 0.5287, "volume": 132351.0}, {"date": "2019-12-04", "close": 0.5019, "volume": 238542.0}, {"date": "2019-12-05", "close": 0.48, "volume": 79646.0}, {"date": "2019-12-06", "close": 0.47, "volume": 125994.0}, {"date": "2019-12-09", "close": 0.489, "volume": 120956.0}, {"date": "2019-12-10", "close": 0.4732, "volume": 200338.0}, {"date": "2019-12-11", "close": 0.4618, "volume": 160042.0}, {"date": "2019-12-12", "close": 0.4856, "volume": 203844.0}, {"date": "2019-12-13", "close": 0.48, "volume": 82035.0}, {"date": "2019-12-16", "close": 0.48, "volume": 63854.0}, {"date": "2019-12-17", "close": 0.6289, "volume": 1543870.0}, {"date": "2019-12-18", "close": 0.6278, "volume": 798653.0}, {"date": "2019-12-19", "close": 0.685, "volume": 770031.0}, {"date": "2019-12-20", "close": 0.6927, "volume": 527916.0}, {"date": "2019-12-23", "close": 0.84, "volume": 960432.0}, {"date": "2019-12-24", "close": 0.87, "volume": 406603.0}, {"date": "2019-12-26", "close": 0.8298, "volume": 816474.0}, {"date": "2019-12-27", "close": 0.7722, "volume": 890090.0}, {"date": "2019-12-30", "close": 0.71, "volume": 604756.0}, {"date": "2019-12-31", "close": 0.65, "volume": 988146.0}, {"date": "2020-01-02", "close": 0.8134, "volume": 908073.0}, {"date": "2020-01-03", "close": 0.82, "volume": 320093.0}, {"date": "2020-01-06", "close": 0.8221, "volume": 200015.0}, {"date": "2020-01-07", "close": 0.814, "volume": 95687.0}, {"date": "2020-01-08", "close": 0.73, "volume": 581282.0}, {"date": "2020-01-09", "close": 0.6998, "volume": 228278.0}, {"date": "2020-01-10", "close": 0.6624, "volume": 300907.0}, {"date": "2020-01-13", "close": 0.68, "volume": 399180.0}, {"date": "2020-01-14", "close": 0.67, "volume": 388633.0}, {"date": "2020-01-15", "close": 0.6792, "volume": 512748.0}, {"date": "2020-01-16", "close": 0.6936, "volume": 283634.0}, {"date": "2020-01-17", "close": 0.6733, "volume": 111575.0}, {"date": "2020-01-21", "close": 0.6966, "volume": 398657.0}, {"date": "2020-01-22", "close": 0.6896, "volume": 187009.0}, {"date": "2020-01-23", "close": 0.7, "volume": 331986.0}, {"date": "2020-01-24", "close": 0.685, "volume": 279416.0}, {"date": "2020-01-27", "close": 0.653, "volume": 128065.0}, {"date": "2020-01-28", "close": 0.67, "volume": 121300.0}, {"date": "2020-01-29", "close": 0.69, "volume": 139789.0}, {"date": "2020-01-30", "close": 0.6595, "volume": 275033.0}, {"date": "2020-01-31", "close": 0.6488, "volume": 388092.0}, {"date": "2020-02-03", "close": 0.585, "volume": 446025.0}, {"date": "2020-02-04", "close": 0.5648, "volume": 365129.0}, {"date": "2020-02-05", "close": 0.5551, "volume": 238221.0}, {"date": "2020-02-06", "close": 0.5558, "volume": 276153.0}, {"date": "2020-02-07", "close": 0.5383, "volume": 228861.0}, {"date": "2020-02-10", "close": 0.565, "volume": 156321.0}, {"date": "2020-02-11", "close": 0.6084, "volume": 221736.0}, {"date": "2020-02-12", "close": 0.6108, "volume": 386430.0}, {"date": "2020-02-13", "close": 0.58, "volume": 227276.0}, {"date": "2020-02-14", "close": 0.5719, "volume": 187670.0}, {"date": "2020-02-18", "close": 0.5871, "volume": 220632.0}, {"date": "2020-02-19", "close": 0.5826, "volume": 77767.0}, {"date": "2020-02-20", "close": 0.575, "volume": 240154.0}, {"date": "2020-02-21", "close": 0.55, "volume": 210895.0}, {"date": "2020-02-24", "close": 0.5269, "volume": 362015.0}, {"date": "2020-02-25", "close": 0.4801, "volume": 629107.0}, {"date": "2020-02-26", "close": 0.475, "volume": 328611.0}, {"date": "2020-02-27", "close": 0.4796, "volume": 387085.0}, {"date": "2020-02-28", "close": 0.44, "volume": 431385.0}, {"date": "2020-03-02", "close": 0.4177, "volume": 622173.0}, {"date": "2020-03-03", "close": 0.5499, "volume": 7698290.0}, {"date": "2020-03-04", "close": 0.5285, "volume": 909386.0}, {"date": "2020-03-05", "close": 0.47, "volume": 817749.0}, {"date": "2020-03-06", "close": 0.4303, "volume": 662656.0}, {"date": "2020-03-09", "close": 0.33, "volume": 1453947.0}, {"date": "2020-03-10", "close": 0.34, "volume": 1014812.0}, {"date": "2020-03-11", "close": 0.3093, "volume": 2169167.0}, {"date": "2020-03-12", "close": 0.2833, "volume": 547435.0}, {"date": "2020-03-13", "close": 0.27, "volume": 525420.0}, {"date": "2020-03-16", "close": 0.245, "volume": 444464.0}, {"date": "2020-03-17", "close": 0.2284, "volume": 519251.0}, {"date": "2020-03-18", "close": 0.2375, "volume": 450760.0}, {"date": "2020-03-19", "close": 0.25, "volume": 1037642.0}, {"date": "2020-03-20", "close": 0.37, "volume": 9409011.0}, {"date": "2020-03-23", "close": 0.2756, "volume": 2341924.0}, {"date": "2020-03-24", "close": 0.3022, "volume": 961850.0}, {"date": "2020-03-25", "close": 0.3049, "volume": 732201.0}, {"date": "2020-03-26", "close": 0.36, "volume": 1755712.0}, {"date": "2020-03-27", "close": 0.2879, "volume": 1930150.0}, {"date": "2020-03-30", "close": 0.271, "volume": 580650.0}, {"date": "2020-03-31", "close": 0.26, "volume": 1047848.0}, {"date": "2020-04-01", "close": 0.2505, "volume": 949613.0}, {"date": "2020-04-02", "close": 0.2398, "volume": 1175530.0}, {"date": "2020-04-03", "close": 0.2898, "volume": 14364890.0}, {"date": "2020-04-06", "close": 0.2761, "volume": 1300948.0}, {"date": "2020-04-07", "close": 0.279, "volume": 635742.0}, {"date": "2020-04-08", "close": 0.2784, "volume": 678730.0}, {"date": "2020-04-09", "close": 0.313, "volume": 2664022.0}, {"date": "2020-04-13", "close": 0.2966, "volume": 1451105.0}, {"date": "2020-04-14", "close": 0.3089, "volume": 881945.0}, {"date": "2020-04-15", "close": 0.2958, "volume": 1321510.0}, {"date": "2020-04-16", "close": 0.3, "volume": 1106784.0}, {"date": "2020-04-17", "close": 0.2849, "volume": 1362093.0}, {"date": "2020-04-20", "close": 0.2661, "volume": 1544738.0}, {"date": "2020-04-21", "close": 0.2686, "volume": 912089.0}, {"date": "2020-04-22", "close": 0.2698, "volume": 536353.0}, {"date": "2020-04-23", "close": 0.2903, "volume": 3151425.0}, {"date": "2020-04-24", "close": 0.3299, "volume": 10700520.0}, {"date": "2020-04-27", "close": 0.3195, "volume": 1065604.0}, {"date": "2020-04-28", "close": 0.3375, "volume": 1228194.0}, {"date": "2020-04-29", "close": 0.3432, "volume": 836756.0}, {"date": "2020-04-30", "close": 0.354, "volume": 1335185.0}, {"date": "2020-05-01", "close": 0.321, "volume": 669796.0}, {"date": "2020-05-04", "close": 0.324, "volume": 956776.0}, {"date": "2020-05-05", "close": 0.3616, "volume": 3197552.0}, {"date": "2020-05-06", "close": 0.3692, "volume": 505832.0}, {"date": "2020-05-07", "close": 0.41, "volume": 2201066.0}, {"date": "2020-05-08", "close": 0.4155, "volume": 1297277.0}, {"date": "2020-05-11", "close": 0.398, "volume": 780953.0}, {"date": "2020-05-12", "close": 0.437, "volume": 1222498.0}, {"date": "2020-05-13", "close": 0.3802, "volume": 1135370.0}, {"date": "2020-05-14", "close": 0.3783, "volume": 429458.0}, {"date": "2020-05-15", "close": 0.373, "volume": 513227.0}, {"date": "2020-05-18", "close": 0.4199, "volume": 1464172.0}, {"date": "2020-05-19", "close": 0.4495, "volume": 768168.0}, {"date": "2020-05-20", "close": 0.49, "volume": 815836.0}, {"date": "2020-05-21", "close": 0.6377, "volume": 3740581.0}, {"date": "2020-05-22", "close": 0.5892, "volume": 1863494.0}, {"date": "2020-05-26", "close": 0.5829, "volume": 1092494.0}, {"date": "2020-05-27", "close": 0.5532, "volume": 780924.0}, {"date": "2020-05-28", "close": 0.4875, "volume": 782868.0}, {"date": "2020-05-29", "close": 0.667, "volume": 3599679.0}, {"date": "2020-06-01", "close": 0.6371, "volume": 1125231.0}, {"date": "2020-06-02", "close": 0.6299, "volume": 544533.0}, {"date": "2020-06-03", "close": 0.9199, "volume": 6967706.0}, {"date": "2020-06-04", "close": 0.831, "volume": 2688003.0}, {"date": "2020-06-05", "close": 0.81, "volume": 2240909.0}, {"date": "2020-06-08", "close": 0.83, "volume": 1354309.0}, {"date": "2020-06-09", "close": 0.791, "volume": 1064912.0}, {"date": "2020-06-10", "close": 0.795, "volume": 716086.0}, {"date": "2020-06-11", "close": 0.6769, "volume": 1448401.0}, {"date": "2020-06-12", "close": 0.829, "volume": 1026228.0}, {"date": "2020-06-15", "close": 0.795, "volume": 636777.0}, {"date": "2020-06-16", "close": 0.8138, "volume": 768319.0}, {"date": "2020-06-17", "close": 0.78, "volume": 464818.0}, {"date": "2020-06-18", "close": 0.7518, "volume": 315562.0}, {"date": "2020-06-19", "close": 0.7838, "volume": 538842.0}, {"date": "2020-06-22", "close": 0.7232, "volume": 675310.0}, {"date": "2020-06-23", "close": 0.7101, "volume": 274148.0}, {"date": "2020-06-24", "close": 0.6998, "volume": 260987.0}, {"date": "2020-06-25", "close": 0.7, "volume": 235171.0}, {"date": "2020-06-26", "close": 0.6497, "volume": 509381.0}, {"date": "2020-06-29", "close": 0.6556, "volume": 268470.0}, {"date": "2020-06-30", "close": 0.7099, "volume": 539390.0}, {"date": "2020-07-01", "close": 0.737, "volume": 517316.0}, {"date": "2020-07-02", "close": 0.7748, "volume": 439835.0}, {"date": "2020-07-06", "close": 0.7393, "volume": 688042.0}, {"date": "2020-07-07", "close": 0.7351, "volume": 255476.0}, {"date": "2020-07-08", "close": 0.73, "volume": 220067.0}, {"date": "2020-07-09", "close": 0.735, "volume": 257738.0}, {"date": "2020-07-10", "close": 0.75, "volume": 272548.0}, {"date": "2020-07-13", "close": 0.7241, "volume": 312848.0}, {"date": "2020-07-14", "close": 0.7473, "volume": 176479.0}, {"date": "2020-07-15", "close": 0.7581, "volume": 375773.0}, {"date": "2020-07-16", "close": 0.7601, "volume": 441694.0}, {"date": "2020-07-17", "close": 0.7976, "volume": 530600.0}, {"date": "2020-07-20", "close": 0.8321, "volume": 1131832.0}, {"date": "2020-07-21", "close": 0.9015, "volume": 1093438.0}, {"date": "2020-07-22", "close": 0.99, "volume": 2828424.0}, {"date": "2020-07-23", "close": 1.12, "volume": 1657942.0}, {"date": "2020-07-24", "close": 1.06, "volume": 1201867.0}, {"date": "2020-07-27", "close": 1.28, "volume": 7433768.0}, {"date": "2020-07-28", "close": 1.4, "volume": 2403056.0}, {"date": "2020-07-29", "close": 1.75, "volume": 7762282.0}, {"date": "2020-07-30", "close": 2.35, "volume": 19796880.0}, {"date": "2020-07-31", "close": 2.35, "volume": 10715370.0}, {"date": "2020-08-03", "close": 2.13, "volume": 7728289.0}, {"date": "2020-08-04", "close": 1.9, "volume": 4177131.0}, {"date": "2020-08-05", "close": 2.53, "volume": 8612930.0}, {"date": "2020-08-06", "close": 2.77, "volume": 10681720.0}, {"date": "2020-08-07", "close": 2.69, "volume": 4490064.0}, {"date": "2020-08-10", "close": 3.24, "volume": 6358991.0}, {"date": "2020-08-11", "close": 3.5, "volume": 22700440.0}, {"date": "2020-08-12", "close": 4.06, "volume": 25369020.0}, {"date": "2020-08-13", "close": 3.77, "volume": 9357551.0}, {"date": "2020-08-14", "close": 3.42, "volume": 4507107.0}, {"date": "2020-08-17", "close": 4.46, "volume": 9804791.0}, {"date": "2020-08-18", "close": 5.06, "volume": 15610410.0}, {"date": "2020-08-19", "close": 4.65, "volume": 8838652.0}, {"date": "2020-08-20", "close": 4.895, "volume": 8056119.0}, {"date": "2020-08-21", "close": 4.1, "volume": 7461297.0}, {"date": "2020-08-24", "close": 4.11, "volume": 5696602.0}, {"date": "2020-08-25", "close": 4.02, "volume": 2992185.0}, {"date": "2020-08-26", "close": 3.32, "volume": 7689907.0}, {"date": "2020-08-27", "close": 3.8, "volume": 9028637.0}, {"date": "2020-08-28", "close": 4.14, "volume": 5336530.0}, {"date": "2020-08-31", "close": 3.96, "volume": 2529214.0}, {"date": "2020-09-01", "close": 4.38, "volume": 4766795.0}, {"date": "2020-09-02", "close": 4.52, "volume": 4386601.0}, {"date": "2020-09-03", "close": 4.03, "volume": 3626671.0}, {"date": "2020-09-04", "close": 4.22, "volume": 2708852.0}, {"date": "2020-09-08", "close": 4.15, "volume": 2198670.0}, {"date": "2020-09-09", "close": 4.62, "volume": 9266701.0}, {"date": "2020-09-10", "close": 4.58, "volume": 3289582.0}, {"date": "2020-09-11", "close": 4.63, "volume": 6115255.0}, {"date": "2020-09-14", "close": 5.0, "volume": 3885179.0}, {"date": "2020-09-15", "close": 4.8, "volume": 3196595.0}, {"date": "2020-09-16", "close": 6.07, "volume": 26436280.0}, {"date": "2020-09-17", "close": 6.1, "volume": 6146621.0}, {"date": "2020-09-18", "close": 7.1, "volume": 16285010.0}, {"date": "2020-09-21", "close": 7.71, "volume": 10026060.0}, {"date": "2020-09-22", "close": 8.0, "volume": 12802870.0}, {"date": "2020-09-23", "close": 7.35, "volume": 8571252.0}, {"date": "2020-09-24", "close": 6.63, "volume": 8140981.0}, {"date": "2020-09-25", "close": 6.56, "volume": 6198293.0}, {"date": "2020-09-28", "close": 6.63, "volume": 5110395.0}, {"date": "2020-09-29", "close": 7.86, "volume": 10728050.0}, {"date": "2020-09-30", "close": 7.31, "volume": 7258688.0}, {"date": "2020-10-01", "close": 7.85, "volume": 6417813.0}, {"date": "2020-10-02", "close": 7.47, "volume": 5998223.0}, {"date": "2020-10-05", "close": 8.4, "volume": 10905130.0}, {"date": "2020-10-06", "close": 8.49, "volume": 9793533.0}, {"date": "2020-10-07", "close": 8.8, "volume": 5997755.0}, {"date": "2020-10-08", "close": 8.91, "volume": 4171649.0}, {"date": "2020-10-09", "close": 8.83, "volume": 3887687.0}, {"date": "2020-10-12", "close": 8.36, "volume": 4622013.0}, {"date": "2020-10-13", "close": 8.92, "volume": 5493280.0}, {"date": "2020-10-14", "close": 9.55, "volume": 5219182.0}, {"date": "2020-10-15", "close": 9.7, "volume": 3950830.0}, {"date": "2020-10-16", "close": 10.15, "volume": 7425505.0}, {"date": "2020-10-19", "close": 10.83, "volume": 5478456.0}, {"date": "2020-10-20", "close": 10.635, "volume": 7340884.0}, {"date": "2020-10-21", "close": 10.63, "volume": 3957219.0}, {"date": "2020-10-22", "close": 9.11, "volume": 9898654.0}, {"date": "2020-10-23", "close": 8.87, "volume": 5484004.0}, {"date": "2020-10-26", "close": 7.92, "volume": 10697940.0}, {"date": "2020-10-27", "close": 7.275, "volume": 11261330.0}, {"date": "2020-10-28", "close": 6.18, "volume": 13161200.0}, {"date": "2020-10-29", "close": 6.43, "volume": 7768055.0}, {"date": "2020-10-30", "close": 6.09, "volume": 4950224.0}, {"date": "2020-11-02", "close": 6.12, "volume": 4396053.0}, {"date": "2020-11-03", "close": 5.98, "volume": 5234049.0}, {"date": "2020-11-04", "close": 5.68, "volume": 6526897.0}, {"date": "2020-11-05", "close": 7.18, "volume": 13484700.0}, {"date": "2020-11-06", "close": 6.74, "volume": 7231633.0}, {"date": "2020-11-09", "close": 5.84, "volume": 9668958.0}, {"date": "2020-11-10", "close": 5.79, "volume": 5384631.0}, {"date": "2020-11-11", "close": 5.82, "volume": 4174810.0}, {"date": "2020-11-12", "close": 5.62, "volume": 6898213.0}, {"date": "2020-11-13", "close": 5.73, "volume": 3747563.0}, {"date": "2020-11-16", "close": 5.73, "volume": 4995832.0}, {"date": "2020-11-17", "close": 5.86, "volume": 2989652.0}, {"date": "2020-11-18", "close": 5.55, "volume": 5646171.0}, {"date": "2020-11-19", "close": 5.62, "volume": 5884515.0}, {"date": "2020-11-20", "close": 5.9, "volume": 12479900.0}, {"date": "2020-11-23", "close": 6.79, "volume": 12264810.0}, {"date": "2020-11-24", "close": 6.81, "volume": 12390480.0}, {"date": "2020-11-25", "close": 6.71, "volume": 4297506.0}, {"date": "2020-11-27", "close": 6.69, "volume": 5906369.0}, {"date": "2020-11-30", "close": 6.13, "volume": 9225199.0}, {"date": "2020-12-01", "close": 5.99, "volume": 4907308.0}, {"date": "2020-12-02", "close": 5.77, "volume": 4542587.0}, {"date": "2020-12-03", "close": 6.04, "volume": 4868835.0}, {"date": "2020-12-04", "close": 6.62, "volume": 6776961.0}, {"date": "2020-12-07", "close": 6.0, "volume": 5825870.0}, {"date": "2020-12-08", "close": 6.39, "volume": 6150789.0}, {"date": "2020-12-09", "close": 6.09, "volume": 6182527.0}, {"date": "2020-12-10", "close": 6.01, "volume": 2679869.0}, {"date": "2020-12-11", "close": 5.92, "volume": 2930769.0}, {"date": "2020-12-14", "close": 5.93, "volume": 3224633.0}, {"date": "2020-12-15", "close": 6.24, "volume": 5010667.0}, {"date": "2020-12-16", "close": 6.02, "volume": 3710007.0}, {"date": "2020-12-17", "close": 5.81, "volume": 3827151.0}, {"date": "2020-12-18", "close": 5.81, "volume": 4384027.0}, {"date": "2020-12-21", "close": 6.29, "volume": 7811341.0}, {"date": "2020-12-22", "close": 6.24, "volume": 4471959.0}, {"date": "2020-12-23", "close": 6.47, "volume": 7786208.0}, {"date": "2020-12-24", "close": 6.01, "volume": 4290070.0}, {"date": "2020-12-28", "close": 6.15, "volume": 4260528.0}, {"date": "2020-12-29", "close": 5.75, "volume": 6989024.0}, {"date": "2020-12-30", "close": 5.69, "volume": 2855611.0}, {"date": "2020-12-31", "close": 5.43, "volume": 4214795.0}, {"date": "2021-01-04", "close": 5.7, "volume": 5299571.0}, {"date": "2021-01-05", "close": 6.21, "volume": 7828899.0}, {"date": "2021-01-06", "close": 6.08, "volume": 4581344.0}, {"date": "2021-01-07", "close": 6.14, "volume": 2923338.0}, {"date": "2021-01-08", "close": 6.23, "volume": 5576310.0}, {"date": "2021-01-11", "close": 6.32, "volume": 6226355.0}, {"date": "2021-01-12", "close": 6.75, "volume": 7184695.0}, {"date": "2021-01-13", "close": 7.3, "volume": 13393220.0}, {"date": "2021-01-14", "close": 7.42, "volume": 3616290.0}, {"date": "2021-01-15", "close": 6.92, "volume": 4142528.0}, {"date": "2021-01-19", "close": 7.1, "volume": 3957952.0}, {"date": "2021-01-20", "close": 6.81, "volume": 3846841.0}, {"date": "2021-01-21", "close": 6.46, "volume": 4922730.0}, {"date": "2021-01-22", "close": 6.75, "volume": 2955201.0}, {"date": "2021-01-25", "close": 7.39, "volume": 7693325.0}, {"date": "2021-01-26", "close": 7.54, "volume": 5541050.0}, {"date": "2021-01-27", "close": 6.88, "volume": 4921549.0}, {"date": "2021-01-28", "close": 6.86, "volume": 4345758.0}, {"date": "2021-01-29", "close": 6.78, "volume": 5037681.0}, {"date": "2021-02-01", "close": 6.71, "volume": 1746610.0}, {"date": "2021-02-02", "close": 6.71, "volume": 2101195.0}, {"date": "2021-02-03", "close": 7.3, "volume": 4513720.0}, {"date": "2021-02-04", "close": 7.23, "volume": 2623105.0}, {"date": "2021-02-05", "close": 7.65, "volume": 3923340.0}, {"date": "2021-02-08", "close": 7.72, "volume": 6061005.0}, {"date": "2021-02-09", "close": 7.67, "volume": 2707702.0}, {"date": "2021-02-10", "close": 8.04, "volume": 4571688.0}, {"date": "2021-02-11", "close": 7.59, "volume": 3243370.0}, {"date": "2021-02-12", "close": 7.47, "volume": 1883179.0}, {"date": "2021-02-16", "close": 7.3, "volume": 3411263.0}, {"date": "2021-02-17", "close": 6.96, "volume": 2421944.0}, {"date": "2021-02-18", "close": 6.57, "volume": 2743317.0}, {"date": "2021-02-19", "close": 6.96, "volume": 2295707.0}, {"date": "2021-02-22", "close": 6.69, "volume": 1560361.0}, {"date": "2021-02-23", "close": 6.39, "volume": 2995771.0}, {"date": "2021-02-24", "close": 6.75, "volume": 1452218.0}, {"date": "2021-02-25", "close": 6.3, "volume": 1882621.0}, {"date": "2021-02-26", "close": 6.48, "volume": 2451338.0}, {"date": "2021-03-01", "close": 7.14, "volume": 3547992.0}, {"date": "2021-03-02", "close": 7.09, "volume": 3196248.0}, {"date": "2021-03-03", "close": 6.89, "volume": 2791625.0}, {"date": "2021-03-04", "close": 6.56, "volume": 4953630.0}, {"date": "2021-03-05", "close": 6.33, "volume": 4701918.0}, {"date": "2021-03-08", "close": 6.86, "volume": 3854997.0}, {"date": "2021-03-09", "close": 7.31, "volume": 3595721.0}, {"date": "2021-03-10", "close": 7.28, "volume": 3648568.0}, {"date": "2021-03-11", "close": 6.06, "volume": 15384080.0}, {"date": "2021-03-12", "close": 5.92, "volume": 5485215.0}, {"date": "2021-03-15", "close": 5.68, "volume": 4617925.0}, {"date": "2021-03-16", "close": 5.88, "volume": 3962877.0}, {"date": "2021-03-17", "close": 5.99, "volume": 2944374.0}, {"date": "2021-03-18", "close": 5.76, "volume": 3320808.0}, {"date": "2021-03-19", "close": 6.29, "volume": 18813130.0}, {"date": "2021-03-22", "close": 6.4, "volume": 4636619.0}, {"date": "2021-03-23", "close": 5.74, "volume": 4693899.0}, {"date": "2021-03-24", "close": 5.72, "volume": 2327186.0}, {"date": "2021-03-25", "close": 5.365, "volume": 4113970.0}, {"date": "2021-03-26", "close": 5.62, "volume": 3052757.0}, {"date": "2021-03-29", "close": 5.11, "volume": 3866033.0}, {"date": "2021-03-30", "close": 5.04, "volume": 5495789.0}, {"date": "2021-03-31", "close": 5.43, "volume": 2551982.0}, {"date": "2021-04-01", "close": 5.66, "volume": 3668615.0}, {"date": "2021-04-05", "close": 5.72, "volume": 2791701.0}, {"date": "2021-04-06", "close": 5.87, "volume": 2420666.0}, {"date": "2021-04-07", "close": 5.775, "volume": 1521188.0}, {"date": "2021-04-08", "close": 5.765, "volume": 2560164.0}, {"date": "2021-04-09", "close": 5.24, "volume": 2662478.0}, {"date": "2021-04-12", "close": 5.16, "volume": 1991295.0}, {"date": "2021-04-13", "close": 5.03, "volume": 2969793.0}, {"date": "2021-04-14", "close": 5.03, "volume": 3434512.0}, {"date": "2021-04-15", "close": 5.04, "volume": 2519071.0}, {"date": "2021-04-16", "close": 4.94, "volume": 2233851.0}, {"date": "2021-04-19", "close": 4.915, "volume": 4192769.0}, {"date": "2021-04-20", "close": 4.73, "volume": 3532601.0}, {"date": "2021-04-21", "close": 5.125, "volume": 2564788.0}, {"date": "2021-04-22", "close": 5.11, "volume": 2959592.0}, {"date": "2021-04-23", "close": 5.13, "volume": 2494114.0}, {"date": "2021-04-26", "close": 5.44, "volume": 2225119.0}, {"date": "2021-04-27", "close": 5.565, "volume": 1674406.0}, {"date": "2021-04-28", "close": 5.79, "volume": 2953103.0}, {"date": "2021-04-29", "close": 5.82, "volume": 3427131.0}, {"date": "2021-04-30", "close": 5.56, "volume": 3122864.0}, {"date": "2021-05-03", "close": 5.96, "volume": 2067162.0}, {"date": "2021-05-04", "close": 5.89, "volume": 1959396.0}, {"date": "2021-05-05", "close": 5.96, "volume": 2489451.0}, {"date": "2021-05-06", "close": 5.87, "volume": 1620315.0}, {"date": "2021-05-07", "close": 5.76, "volume": 2524803.0}, {"date": "2021-05-10", "close": 5.46, "volume": 2749511.0}, {"date": "2021-05-11", "close": 5.645, "volume": 2559318.0}, {"date": "2021-05-12", "close": 5.33, "volume": 2874401.0}, {"date": "2021-05-13", "close": 4.98, "volume": 4901337.0}, {"date": "2021-05-14", "close": 5.18, "volume": 4122158.0}, {"date": "2021-05-17", "close": 5.36, "volume": 5093978.0}, {"date": "2021-05-18", "close": 5.62, "volume": 6821250.0}, {"date": "2021-05-19", "close": 5.75, "volume": 3652379.0}, {"date": "2021-05-20", "close": 5.71, "volume": 3391094.0}, {"date": "2021-05-21", "close": 6.02, "volume": 2746214.0}, {"date": "2021-05-24", "close": 6.31, "volume": 2628121.0}, {"date": "2021-05-25", "close": 6.22, "volume": 2695528.0}, {"date": "2021-05-26", "close": 6.59, "volume": 2977086.0}, {"date": "2021-05-27", "close": 6.8, "volume": 2306921.0}, {"date": "2021-05-28", "close": 6.67, "volume": 2452417.0}, {"date": "2021-06-01", "close": 6.87, "volume": 2757860.0}, {"date": "2021-06-02", "close": 6.72, "volume": 2718404.0}, {"date": "2021-06-03", "close": 6.55, "volume": 1986122.0}, {"date": "2021-06-04", "close": 6.02, "volume": 3246896.0}, {"date": "2021-06-07", "close": 6.34, "volume": 2214385.0}, {"date": "2021-06-08", "close": 6.43, "volume": 2124178.0}, {"date": "2021-06-09", "close": 6.31, "volume": 1198912.0}, {"date": "2021-06-10", "close": 6.15, "volume": 1751302.0}, {"date": "2021-06-11", "close": 6.09, "volume": 2443530.0}, {"date": "2021-06-14", "close": 6.28, "volume": 3388319.0}, {"date": "2021-06-15", "close": 6.16, "volume": 2243005.0}, {"date": "2021-06-16", "close": 6.18, "volume": 2469182.0}, {"date": "2021-06-17", "close": 5.99, "volume": 3189481.0}, {"date": "2021-06-18", "close": 5.59, "volume": 9394977.0}, {"date": "2021-06-21", "close": 6.1, "volume": 4142838.0}, {"date": "2021-06-22", "close": 6.05, "volume": 2093985.0}, {"date": "2021-06-23", "close": 6.17, "volume": 2468847.0}, {"date": "2021-06-24", "close": 6.17, "volume": 1553494.0}, {"date": "2021-06-25", "close": 6.14, "volume": 11281680.0}, {"date": "2021-06-28", "close": 6.29, "volume": 3721466.0}, {"date": "2021-06-29", "close": 6.3, "volume": 2300333.0}, {"date": "2021-06-30", "close": 6.11, "volume": 4267461.0}, {"date": "2021-07-01", "close": 6.03, "volume": 2821300.0}, {"date": "2021-07-02", "close": 5.87, "volume": 1792630.0}, {"date": "2021-07-06", "close": 5.53, "volume": 3694752.0}, {"date": "2021-07-07", "close": 5.31, "volume": 2646726.0}, {"date": "2021-07-08", "close": 5.29, "volume": 2802353.0}, {"date": "2021-07-09", "close": 5.58, "volume": 2228111.0}, {"date": "2021-07-12", "close": 5.64, "volume": 1475101.0}, {"date": "2021-07-13", "close": 5.42, "volume": 1930169.0}, {"date": "2021-07-14", "close": 5.19, "volume": 3233210.0}, {"date": "2021-07-15", "close": 5.19, "volume": 1744445.0}, {"date": "2021-07-16", "close": 5.04, "volume": 2140345.0}, {"date": "2021-07-19", "close": 4.9, "volume": 3122168.0}, {"date": "2021-07-20", "close": 5.24, "volume": 1869014.0}, {"date": "2021-07-21", "close": 5.51, "volume": 1787598.0}, {"date": "2021-07-22", "close": 5.13, "volume": 1765958.0}, {"date": "2021-07-23", "close": 5.1, "volume": 1065869.0}, {"date": "2021-07-26", "close": 5.24, "volume": 1217799.0}, {"date": "2021-07-27", "close": 5.08, "volume": 1590378.0}, {"date": "2021-07-28", "close": 5.37, "volume": 1673102.0}, {"date": "2021-07-29", "close": 5.4, "volume": 1059716.0}, {"date": "2021-07-30", "close": 5.3, "volume": 1188901.0}, {"date": "2021-08-02", "close": 5.34, "volume": 2580478.0}, {"date": "2021-08-03", "close": 5.66, "volume": 3166997.0}, {"date": "2021-08-04", "close": 4.86, "volume": 6632539.0}, {"date": "2021-08-05", "close": 5.23, "volume": 2470220.0}, {"date": "2021-08-06", "close": 5.16, "volume": 1778813.0}, {"date": "2021-08-09", "close": 5.09, "volume": 1796043.0}, {"date": "2021-08-10", "close": 5.32, "volume": 2085253.0}, {"date": "2021-08-11", "close": 5.27, "volume": 1285573.0}, {"date": "2021-08-12", "close": 5.18, "volume": 1235900.0}, {"date": "2021-08-13", "close": 4.83, "volume": 2115765.0}, {"date": "2021-08-16", "close": 4.66, "volume": 2337365.0}, {"date": "2021-08-17", "close": 4.79, "volume": 3006714.0}, {"date": "2021-08-18", "close": 4.7, "volume": 2379834.0}, {"date": "2021-08-19", "close": 4.56, "volume": 3235422.0}, {"date": "2021-08-20", "close": 4.46, "volume": 2923295.0}, {"date": "2021-08-23", "close": 4.67, "volume": 3468544.0}, {"date": "2021-08-24", "close": 4.92, "volume": 2338489.0}, {"date": "2021-08-25", "close": 4.9, "volume": 1487750.0}, {"date": "2021-08-26", "close": 4.72, "volume": 1235324.0}, {"date": "2021-08-27", "close": 4.96, "volume": 1820476.0}, {"date": "2021-08-30", "close": 4.89, "volume": 3099547.0}, {"date": "2021-08-31", "close": 5.09, "volume": 2161293.0}, {"date": "2021-09-01", "close": 4.91, "volume": 1608552.0}, {"date": "2021-09-02", "close": 5.04, "volume": 2003748.0}, {"date": "2021-09-03", "close": 4.91, "volume": 1140474.0}, {"date": "2021-09-07", "close": 4.91, "volume": 1922948.0}, {"date": "2021-09-08", "close": 4.63, "volume": 2409743.0}, {"date": "2021-09-09", "close": 4.71, "volume": 1408459.0}, {"date": "2021-09-10", "close": 4.58, "volume": 1075175.0}, {"date": "2021-09-13", "close": 4.87, "volume": 2204829.0}, {"date": "2021-09-14", "close": 4.69, "volume": 2007633.0}, {"date": "2021-09-15", "close": 4.86, "volume": 1728032.0}, {"date": "2021-09-16", "close": 4.91, "volume": 1785420.0}, {"date": "2021-09-17", "close": 4.82, "volume": 2822326.0}, {"date": "2021-09-20", "close": 4.68, "volume": 1684530.0}, {"date": "2021-09-21", "close": 4.74, "volume": 1344994.0}, {"date": "2021-09-22", "close": 4.67, "volume": 2389134.0}, {"date": "2021-09-23", "close": 4.78, "volume": 1734787.0}, {"date": "2021-09-24", "close": 4.66, "volume": 1205466.0}, {"date": "2021-09-27", "close": 5.06, "volume": 2918211.0}, {"date": "2021-09-28", "close": 4.77, "volume": 1832613.0}, {"date": "2021-09-29", "close": 4.76, "volume": 1568516.0}, {"date": "2021-09-30", "close": 4.94, "volume": 2408816.0}, {"date": "2021-10-01", "close": 5.11, "volume": 2030196.0}, {"date": "2021-10-04", "close": 5.15, "volume": 1859523.0}, {"date": "2021-10-05", "close": 5.1, "volume": 1157340.0}, {"date": "2021-10-06", "close": 5.06, "volume": 1767567.0}, {"date": "2021-10-07", "close": 5.24, "volume": 1232414.0}, {"date": "2021-10-08", "close": 5.4, "volume": 1396381.0}, {"date": "2021-10-11", "close": 5.44, "volume": 877035.0}, {"date": "2021-10-12", "close": 5.56, "volume": 906205.0}, {"date": "2021-10-13", "close": 5.78, "volume": 1334721.0}, {"date": "2021-10-14", "close": 5.64, "volume": 1611690.0}, {"date": "2021-10-15", "close": 5.58, "volume": 1519975.0}, {"date": "2021-10-18", "close": 5.6, "volume": 1152619.0}, {"date": "2021-10-19", "close": 5.73, "volume": 1031898.0}, {"date": "2021-10-20", "close": 5.72, "volume": 740384.0}, {"date": "2021-10-21", "close": 5.7, "volume": 1122388.0}, {"date": "2021-10-22", "close": 5.73, "volume": 966547.0}, {"date": "2021-10-25", "close": 5.73, "volume": 1278001.0}, {"date": "2021-10-26", "close": 5.45, "volume": 1432948.0}, {"date": "2021-10-27", "close": 5.12, "volume": 2085913.0}, {"date": "2021-10-28", "close": 5.41, "volume": 2069955.0}, {"date": "2021-10-29", "close": 5.32, "volume": 1687244.0}, {"date": "2021-11-01", "close": 5.6, "volume": 2171400.0}, {"date": "2021-11-02", "close": 5.3, "volume": 1976448.0}, {"date": "2021-11-03", "close": 5.62, "volume": 2178972.0}, {"date": "2021-11-04", "close": 5.52, "volume": 2065623.0}, {"date": "2021-11-05", "close": 5.66, "volume": 1641420.0}, {"date": "2021-11-08", "close": 5.98, "volume": 2531482.0}, {"date": "2021-11-09", "close": 5.73, "volume": 2376925.0}, {"date": "2021-11-10", "close": 5.9, "volume": 3781246.0}, {"date": "2021-11-11", "close": 5.99, "volume": 1729996.0}, {"date": "2021-11-12", "close": 5.73, "volume": 1779658.0}, {"date": "2021-11-15", "close": 5.43, "volume": 2128567.0}, {"date": "2021-11-16", "close": 5.35, "volume": 1806209.0}, {"date": "2021-11-17", "close": 5.24, "volume": 1613455.0}, {"date": "2021-11-18", "close": 5.27, "volume": 1634673.0}, {"date": "2021-11-19", "close": 5.11, "volume": 1980926.0}, {"date": "2021-11-22", "close": 5.16, "volume": 1646733.0}, {"date": "2021-11-23", "close": 5.15, "volume": 1104989.0}, {"date": "2021-11-24", "close": 5.19, "volume": 878694.0}, {"date": "2021-11-26", "close": 5.05, "volume": 1744530.0}, {"date": "2021-11-29", "close": 5.31, "volume": 1914626.0}, {"date": "2021-11-30", "close": 5.21, "volume": 1699698.0}, {"date": "2021-12-01", "close": 4.97, "volume": 2181680.0}, {"date": "2021-12-02", "close": 5.12, "volume": 1937358.0}, {"date": "2021-12-03", "close": 4.68, "volume": 2569464.0}, {"date": "2021-12-06", "close": 4.78, "volume": 2214626.0}, {"date": "2021-12-07", "close": 5.04, "volume": 1656806.0}, {"date": "2021-12-08", "close": 4.95, "volume": 1094612.0}, {"date": "2021-12-09", "close": 4.82, "volume": 872911.0}, {"date": "2021-12-10", "close": 4.95, "volume": 1203170.0}, {"date": "2021-12-13", "close": 4.79, "volume": 1334581.0}, {"date": "2021-12-14", "close": 4.71, "volume": 1601343.0}, {"date": "2021-12-15", "close": 4.85, "volume": 2293853.0}, {"date": "2021-12-16", "close": 4.76, "volume": 1411665.0}, {"date": "2021-12-17", "close": 4.76, "volume": 3460996.0}, {"date": "2021-12-20", "close": 4.8, "volume": 1603527.0}, {"date": "2021-12-21", "close": 4.94, "volume": 1266857.0}, {"date": "2021-12-22", "close": 4.93, "volume": 884107.0}, {"date": "2021-12-23", "close": 4.86, "volume": 585644.0}, {"date": "2021-12-27", "close": 4.93, "volume": 1124225.0}, {"date": "2021-12-28", "close": 4.78, "volume": 1031745.0}, {"date": "2021-12-29", "close": 4.8, "volume": 1366298.0}, {"date": "2021-12-30", "close": 4.83, "volume": 1276808.0}, {"date": "2021-12-31", "close": 4.81, "volume": 779351.0}, {"date": "2022-01-03", "close": 5.18, "volume": 1641135.0}, {"date": "2022-01-04", "close": 5.5, "volume": 2128289.0}, {"date": "2022-01-05", "close": 5.19, "volume": 1655766.0}, {"date": "2022-01-06", "close": 5.35, "volume": 1332280.0}, {"date": "2022-01-07", "close": 5.17, "volume": 799142.0}, {"date": "2022-01-10", "close": 5.23, "volume": 813895.0}, {"date": "2022-01-11", "close": 5.36, "volume": 1480648.0}, {"date": "2022-01-12", "close": 5.16, "volume": 2152650.0}, {"date": "2022-01-13", "close": 5.13, "volume": 1206840.0}, {"date": "2022-01-14", "close": 5.17, "volume": 1251900.0}, {"date": "2022-01-18", "close": 5.22, "volume": 1529907.0}, {"date": "2022-01-19", "close": 5.03, "volume": 1596187.0}, {"date": "2022-01-20", "close": 4.89, "volume": 2336451.0}, {"date": "2022-01-21", "close": 4.65, "volume": 2847288.0}, {"date": "2022-01-24", "close": 5.17, "volume": 4820909.0}, {"date": "2022-01-25", "close": 5.42, "volume": 2440879.0}, {"date": "2022-01-26", "close": 5.24, "volume": 2104369.0}, {"date": "2022-01-27", "close": 4.96, "volume": 1953875.0}, {"date": "2022-01-28", "close": 4.98, "volume": 1505995.0}, {"date": "2022-01-31", "close": 5.18, "volume": 1855556.0}, {"date": "2022-02-01", "close": 5.32, "volume": 1844851.0}, {"date": "2022-02-02", "close": 5.14, "volume": 1457900.0}, {"date": "2022-02-03", "close": 5.0, "volume": 1228785.0}, {"date": "2022-02-04", "close": 5.23, "volume": 1227843.0}, {"date": "2022-02-07", "close": 5.25, "volume": 1266433.0}, {"date": "2022-02-08", "close": 5.29, "volume": 1090463.0}, {"date": "2022-02-09", "close": 5.63, "volume": 1801296.0}, {"date": "2022-02-10", "close": 5.66, "volume": 1816218.0}, {"date": "2022-02-11", "close": 5.65, "volume": 1375103.0}, {"date": "2022-02-14", "close": 5.6, "volume": 1761354.0}, {"date": "2022-02-15", "close": 5.85, "volume": 1538338.0}, {"date": "2022-02-16", "close": 5.71, "volume": 2045950.0}, {"date": "2022-02-17", "close": 5.68, "volume": 1620903.0}, {"date": "2022-02-18", "close": 5.38, "volume": 1427758.0}, {"date": "2022-02-22", "close": 5.19, "volume": 2485073.0}, {"date": "2022-02-23", "close": 5.15, "volume": 1795847.0}, {"date": "2022-02-24", "close": 5.49, "volume": 2068243.0}, {"date": "2022-02-25", "close": 5.6, "volume": 1326015.0}, {"date": "2022-02-28", "close": 5.83, "volume": 1728077.0}, {"date": "2022-03-01", "close": 5.87, "volume": 1607505.0}, {"date": "2022-03-02", "close": 6.08, "volume": 1838102.0}, {"date": "2022-03-03", "close": 5.8, "volume": 1801615.0}, {"date": "2022-03-04", "close": 5.7, "volume": 2231576.0}, {"date": "2022-03-07", "close": 5.74, "volume": 3710441.0}, {"date": "2022-03-08", "close": 6.06, "volume": 4091633.0}, {"date": "2022-03-09", "close": 5.89, "volume": 2704228.0}, {"date": "2022-03-10", "close": 5.84, "volume": 5683120.0}, {"date": "2022-03-11", "close": 6.13, "volume": 8913666.0}, {"date": "2022-03-14", "close": 5.55, "volume": 3657613.0}, {"date": "2022-03-15", "close": 5.47, "volume": 2342427.0}, {"date": "2022-03-16", "close": 5.48, "volume": 2843981.0}, {"date": "2022-03-17", "close": 5.95, "volume": 2978257.0}, {"date": "2022-03-18", "close": 5.69, "volume": 2448217.0}, {"date": "2022-03-21", "close": 5.71, "volume": 2461736.0}, {"date": "2022-03-22", "close": 5.92, "volume": 3632766.0}, {"date": "2022-03-23", "close": 6.22, "volume": 2749323.0}, {"date": "2022-03-24", "close": 6.85, "volume": 3440464.0}, {"date": "2022-03-25", "close": 7.0, "volume": 4150239.0}, {"date": "2022-03-28", "close": 6.71, "volume": 2510515.0}, {"date": "2022-03-29", "close": 6.97, "volume": 3212095.0}, {"date": "2022-03-30", "close": 6.83, "volume": 3766673.0}, {"date": "2022-03-31", "close": 6.82, "volume": 3537882.0}, {"date": "2022-04-01", "close": 6.93, "volume": 2509748.0}, {"date": "2022-04-04", "close": 6.91, "volume": 1611510.0}, {"date": "2022-04-05", "close": 6.56, "volume": 2020376.0}, {"date": "2022-04-06", "close": 6.64, "volume": 1933284.0}, {"date": "2022-04-07", "close": 6.61, "volume": 1185183.0}, {"date": "2022-04-08", "close": 6.61, "volume": 1085468.0}, {"date": "2022-04-11", "close": 6.36, "volume": 1257244.0}, {"date": "2022-04-12", "close": 6.66, "volume": 3774814.0}, {"date": "2022-04-13", "close": 7.18, "volume": 4985464.0}, {"date": "2022-04-14", "close": 7.08, "volume": 2913816.0}, {"date": "2022-04-18", "close": 6.58, "volume": 2736364.0}, {"date": "2022-04-19", "close": 6.57, "volume": 1342806.0}, {"date": "2022-04-20", "close": 6.38, "volume": 2345305.0}, {"date": "2022-04-21", "close": 6.07, "volume": 2432543.0}, {"date": "2022-04-22", "close": 5.82, "volume": 2040955.0}, {"date": "2022-04-25", "close": 5.87, "volume": 1904603.0}, {"date": "2022-04-26", "close": 5.71, "volume": 1511558.0}, {"date": "2022-04-27", "close": 5.75, "volume": 1810827.0}, {"date": "2022-04-28", "close": 5.89, "volume": 1454783.0}, {"date": "2022-04-29", "close": 5.77, "volume": 1503131.0}, {"date": "2022-05-02", "close": 5.64, "volume": 2557289.0}, {"date": "2022-05-03", "close": 5.75, "volume": 1234226.0}, {"date": "2022-05-04", "close": 5.89, "volume": 1537894.0}, {"date": "2022-05-05", "close": 5.62, "volume": 1439699.0}, {"date": "2022-05-06", "close": 5.43, "volume": 1283228.0}, {"date": "2022-05-09", "close": 4.92, "volume": 2809548.0}, {"date": "2022-05-10", "close": 4.84, "volume": 3848253.0}, {"date": "2022-05-11", "close": 4.85, "volume": 1994402.0}, {"date": "2022-05-12", "close": 4.65, "volume": 2860048.0}, {"date": "2022-05-13", "close": 4.86, "volume": 1953843.0}, {"date": "2022-05-16", "close": 4.81, "volume": 1908961.0}, {"date": "2022-05-17", "close": 4.88, "volume": 1241980.0}, {"date": "2022-05-18", "close": 4.48, "volume": 1786828.0}, {"date": "2022-05-19", "close": 4.33, "volume": 1449382.0}, {"date": "2022-05-20", "close": 4.15, "volume": 2376713.0}, {"date": "2022-05-23", "close": 4.45, "volume": 1465092.0}, {"date": "2022-05-24", "close": 4.26, "volume": 1291634.0}, {"date": "2022-05-25", "close": 4.45, "volume": 1266917.0}, {"date": "2022-05-26", "close": 4.5, "volume": 1297629.0}, {"date": "2022-05-27", "close": 4.63, "volume": 1006017.0}, {"date": "2022-05-31", "close": 4.45, "volume": 1314839.0}, {"date": "2022-06-01", "close": 4.56, "volume": 1476420.0}, {"date": "2022-06-02", "close": 4.65, "volume": 1355627.0}, {"date": "2022-06-03", "close": 4.65, "volume": 1133436.0}, {"date": "2022-06-06", "close": 4.74, "volume": 1383517.0}, {"date": "2022-06-07", "close": 4.87, "volume": 1018061.0}, {"date": "2022-06-08", "close": 5.03, "volume": 1274528.0}, {"date": "2022-06-09", "close": 5.07, "volume": 1552054.0}, {"date": "2022-06-10", "close": 4.94, "volume": 1554193.0}, {"date": "2022-06-13", "close": 4.75, "volume": 2493926.0}, {"date": "2022-06-14", "close": 4.65, "volume": 1443443.0}, {"date": "2022-06-15", "close": 4.84, "volume": 2014395.0}, {"date": "2022-06-16", "close": 4.75, "volume": 2669664.0}, {"date": "2022-06-17", "close": 4.395, "volume": 13407520.0}, {"date": "2022-06-21", "close": 4.47, "volume": 2186581.0}, {"date": "2022-06-22", "close": 4.07, "volume": 2454164.0}, {"date": "2022-06-23", "close": 3.96, "volume": 2664408.0}, {"date": "2022-06-24", "close": 4.0, "volume": 2468155.0}, {"date": "2022-06-27", "close": 4.21, "volume": 1753162.0}, {"date": "2022-06-28", "close": 4.09, "volume": 1213892.0}, {"date": "2022-06-29", "close": 3.71, "volume": 1731403.0}, {"date": "2022-06-30", "close": 3.71, "volume": 2712154.0}, {"date": "2022-07-01", "close": 3.74, "volume": 1555447.0}, {"date": "2022-07-05", "close": 3.86, "volume": 2001964.0}, {"date": "2022-07-06", "close": 3.75, "volume": 1410155.0}, {"date": "2022-07-07", "close": 4.15, "volume": 1630290.0}, {"date": "2022-07-08", "close": 4.05, "volume": 839400.0}, {"date": "2022-07-11", "close": 3.77, "volume": 1065152.0}, {"date": "2022-07-12", "close": 3.76, "volume": 821814.0}, {"date": "2022-07-13", "close": 3.84, "volume": 803077.0}, {"date": "2022-07-14", "close": 3.73, "volume": 871334.0}, {"date": "2022-07-15", "close": 3.86, "volume": 742467.0}, {"date": "2022-07-18", "close": 3.88, "volume": 728670.0}, {"date": "2022-07-19", "close": 4.07, "volume": 1029096.0}, {"date": "2022-07-20", "close": 4.27, "volume": 937614.0}, {"date": "2022-07-21", "close": 3.92, "volume": 1433431.0}, {"date": "2022-07-22", "close": 3.74, "volume": 1289807.0}, {"date": "2022-07-25", "close": 3.86, "volume": 2000267.0}, {"date": "2022-07-26", "close": 3.84, "volume": 737290.0}, {"date": "2022-07-27", "close": 4.01, "volume": 917929.0}, {"date": "2022-07-28", "close": 4.03, "volume": 752888.0}, {"date": "2022-07-29", "close": 4.3, "volume": 1128460.0}, {"date": "2022-08-01", "close": 4.21, "volume": 784871.0}, {"date": "2022-08-02", "close": 4.47, "volume": 1235074.0}, {"date": "2022-08-03", "close": 4.43, "volume": 1204541.0}, {"date": "2022-08-04", "close": 4.35, "volume": 1050080.0}, {"date": "2022-08-05", "close": 4.71, "volume": 1420566.0}, {"date": "2022-08-08", "close": 4.82, "volume": 1815077.0}, {"date": "2022-08-09", "close": 4.76, "volume": 1397382.0}, {"date": "2022-08-10", "close": 4.94, "volume": 1006283.0}, {"date": "2022-08-11", "close": 4.9, "volume": 1157368.0}, {"date": "2022-08-12", "close": 5.04, "volume": 669715.0}, {"date": "2022-08-15", "close": 4.77, "volume": 1031771.0}, {"date": "2022-08-16", "close": 4.81, "volume": 902574.0}, {"date": "2022-08-17", "close": 5.03, "volume": 949411.0}, {"date": "2022-08-18", "close": 5.25, "volume": 1757324.0}, {"date": "2022-08-19", "close": 4.91, "volume": 1622467.0}, {"date": "2022-08-22", "close": 4.69, "volume": 1085680.0}, {"date": "2022-08-23", "close": 4.81, "volume": 870199.0}, {"date": "2022-08-24", "close": 4.85, "volume": 814951.0}, {"date": "2022-08-25", "close": 4.84, "volume": 912498.0}, {"date": "2022-08-26", "close": 4.63, "volume": 795758.0}, {"date": "2022-08-29", "close": 4.65, "volume": 705334.0}, {"date": "2022-08-30", "close": 4.285, "volume": 1482719.0}, {"date": "2022-08-31", "close": 4.32, "volume": 1608309.0}, {"date": "2022-09-01", "close": 4.08, "volume": 1530237.0}, {"date": "2022-09-02", "close": 4.03, "volume": 1548028.0}, {"date": "2022-09-06", "close": 3.85, "volume": 2169408.0}, {"date": "2022-09-07", "close": 3.84, "volume": 1663016.0}, {"date": "2022-09-08", "close": 3.97, "volume": 1884533.0}, {"date": "2022-09-09", "close": 3.99, "volume": 1416203.0}, {"date": "2022-09-12", "close": 4.23, "volume": 3920319.0}, {"date": "2022-09-13", "close": 4.01, "volume": 3384995.0}, {"date": "2022-09-14", "close": 3.92, "volume": 3615785.0}, {"date": "2022-09-15", "close": 3.82, "volume": 3282594.0}, {"date": "2022-09-16", "close": 3.92, "volume": 19890710.0}, {"date": "2022-09-19", "close": 4.22, "volume": 2712840.0}, {"date": "2022-09-20", "close": 4.09, "volume": 1341711.0}, {"date": "2022-09-21", "close": 4.09, "volume": 1177013.0}, {"date": "2022-09-22", "close": 4.12, "volume": 1035115.0}, {"date": "2022-09-23", "close": 3.76, "volume": 1409773.0}, {"date": "2022-09-26", "close": 3.64, "volume": 1189716.0}, {"date": "2022-09-27", "close": 3.67, "volume": 1143910.0}, {"date": "2022-09-28", "close": 3.9, "volume": 1046748.0}, {"date": "2022-09-29", "close": 3.72, "volume": 701792.0}, {"date": "2022-09-30", "close": 3.64, "volume": 954810.0}, {"date": "2022-10-03", "close": 3.85, "volume": 916230.0}, {"date": "2022-10-04", "close": 3.89, "volume": 1452881.0}, {"date": "2022-10-05", "close": 3.92, "volume": 748032.0}, {"date": "2022-10-06", "close": 3.81, "volume": 597140.0}, {"date": "2022-10-07", "close": 3.68, "volume": 1234428.0}, {"date": "2022-10-10", "close": 3.59, "volume": 549999.0}, {"date": "2022-10-11", "close": 3.62, "volume": 616797.0}, {"date": "2022-10-12", "close": 3.79, "volume": 904624.0}, {"date": "2022-10-13", "close": 3.89, "volume": 1019063.0}, {"date": "2022-10-14", "close": 3.76, "volume": 678646.0}, {"date": "2022-10-17", "close": 4.0, "volume": 738568.0}, {"date": "2022-10-18", "close": 4.0, "volume": 534536.0}, {"date": "2022-10-19", "close": 4.07, "volume": 545659.0}, {"date": "2022-10-20", "close": 4.02, "volume": 895372.0}, {"date": "2022-10-21", "close": 4.17, "volume": 758915.0}, {"date": "2022-10-24", "close": 4.15, "volume": 535884.0}, {"date": "2022-10-25", "close": 4.15, "volume": 653290.0}, {"date": "2022-10-26", "close": 4.13, "volume": 448468.0}, {"date": "2022-10-27", "close": 4.01, "volume": 518991.0}, {"date": "2022-10-28", "close": 4.11, "volume": 950029.0}, {"date": "2022-10-31", "close": 4.13, "volume": 545555.0}, {"date": "2022-11-01", "close": 4.16, "volume": 613230.0}, {"date": "2022-11-02", "close": 4.04, "volume": 719307.0}, {"date": "2022-11-03", "close": 4.09, "volume": 487094.0}, {"date": "2022-11-04", "close": 4.09, "volume": 634359.0}, {"date": "2022-11-07", "close": 4.15, "volume": 1059748.0}, {"date": "2022-11-08", "close": 3.68, "volume": 1846431.0}, {"date": "2022-11-09", "close": 3.5, "volume": 1147560.0}, {"date": "2022-11-10", "close": 3.63, "volume": 1292336.0}, {"date": "2022-11-11", "close": 3.74, "volume": 1209127.0}, {"date": "2022-11-14", "close": 3.64, "volume": 1404412.0}, {"date": "2022-11-15", "close": 3.94, "volume": 2243974.0}, {"date": "2022-11-16", "close": 3.6, "volume": 1069053.0}, {"date": "2022-11-17", "close": 3.69, "volume": 981789.0}, {"date": "2022-11-18", "close": 3.65, "volume": 788344.0}, {"date": "2022-11-21", "close": 3.56, "volume": 928249.0}, {"date": "2022-11-22", "close": 3.59, "volume": 534230.0}, {"date": "2022-11-23", "close": 3.67, "volume": 496864.0}, {"date": "2022-11-25", "close": 3.63, "volume": 512559.0}, {"date": "2022-11-28", "close": 3.47, "volume": 662390.0}, {"date": "2022-11-29", "close": 3.44, "volume": 567968.0}, {"date": "2022-11-30", "close": 3.49, "volume": 1947950.0}, {"date": "2022-12-01", "close": 3.4, "volume": 926579.0}, {"date": "2022-12-02", "close": 3.46, "volume": 620638.0}, {"date": "2022-12-05", "close": 3.33, "volume": 610260.0}, {"date": "2022-12-06", "close": 3.21, "volume": 1672945.0}, {"date": "2022-12-07", "close": 3.14, "volume": 771957.0}, {"date": "2022-12-08", "close": 3.16, "volume": 490290.0}, {"date": "2022-12-09", "close": 3.02, "volume": 1082246.0}, {"date": "2022-12-12", "close": 3.07, "volume": 848881.0}, {"date": "2022-12-13", "close": 3.03, "volume": 1291471.0}, {"date": "2022-12-14", "close": 2.89, "volume": 1234124.0}, {"date": "2022-12-15", "close": 2.71, "volume": 1710680.0}, {"date": "2022-12-16", "close": 2.73, "volume": 1683334.0}, {"date": "2022-12-19", "close": 2.74, "volume": 1931815.0}, {"date": "2022-12-20", "close": 2.89, "volume": 1188984.0}, {"date": "2022-12-21", "close": 3.005, "volume": 806628.0}, {"date": "2022-12-22", "close": 2.92, "volume": 719094.0}, {"date": "2022-12-23", "close": 2.91, "volume": 576577.0}, {"date": "2022-12-27", "close": 2.68, "volume": 693601.0}, {"date": "2022-12-28", "close": 2.71, "volume": 960975.0}, {"date": "2022-12-29", "close": 2.85, "volume": 801268.0}, {"date": "2022-12-30", "close": 2.88, "volume": 627456.0}, {"date": "2023-01-03", "close": 2.91, "volume": 868536.0}, {"date": "2023-01-04", "close": 2.86, "volume": 684018.0}, {"date": "2023-01-05", "close": 2.77, "volume": 683457.0}, {"date": "2023-01-06", "close": 2.95, "volume": 574161.0}, {"date": "2023-01-09", "close": 3.06, "volume": 651351.0}, {"date": "2023-01-10", "close": 3.11, "volume": 648944.0}, {"date": "2023-01-11", "close": 3.12, "volume": 621250.0}, {"date": "2023-01-12", "close": 3.21, "volume": 771037.0}, {"date": "2023-01-13", "close": 3.23, "volume": 545765.0}, {"date": "2023-01-17", "close": 3.21, "volume": 795648.0}, {"date": "2023-01-18", "close": 3.04, "volume": 459933.0}, {"date": "2023-01-19", "close": 3.1, "volume": 573630.0}, {"date": "2023-01-20", "close": 3.15, "volume": 786180.0}, {"date": "2023-01-23", "close": 3.16, "volume": 538147.0}, {"date": "2023-01-24", "close": 3.12, "volume": 496561.0}, {"date": "2023-01-25", "close": 3.17, "volume": 486277.0}, {"date": "2023-01-26", "close": 3.28, "volume": 654110.0}, {"date": "2023-01-27", "close": 3.24, "volume": 610045.0}, {"date": "2023-01-30", "close": 3.14, "volume": 312904.0}, {"date": "2023-01-31", "close": 3.39, "volume": 1566119.0}, {"date": "2023-02-01", "close": 3.42, "volume": 685973.0}, {"date": "2023-02-02", "close": 3.55, "volume": 705151.0}, {"date": "2023-02-03", "close": 3.45, "volume": 578428.0}, {"date": "2023-02-06", "close": 3.34, "volume": 691579.0}, {"date": "2023-02-07", "close": 3.43, "volume": 797165.0}, {"date": "2023-02-08", "close": 3.33, "volume": 627738.0}, {"date": "2023-02-09", "close": 3.21, "volume": 435049.0}, {"date": "2023-02-10", "close": 3.29, "volume": 503088.0}, {"date": "2023-02-13", "close": 3.33, "volume": 532067.0}, {"date": "2023-02-14", "close": 3.26, "volume": 517556.0}, {"date": "2023-02-15", "close": 3.16, "volume": 821787.0}, {"date": "2023-02-16", "close": 2.97, "volume": 847938.0}, {"date": "2023-02-17", "close": 2.95, "volume": 792463.0}, {"date": "2023-02-21", "close": 2.87, "volume": 619114.0}, {"date": "2023-02-22", "close": 2.89, "volume": 587862.0}, {"date": "2023-02-23", "close": 3.02, "volume": 613531.0}, {"date": "2023-02-24", "close": 3.01, "volume": 469284.0}, {"date": "2023-02-27", "close": 2.92, "volume": 403821.0}, {"date": "2023-02-28", "close": 2.92, "volume": 2126227.0}, {"date": "2023-03-01", "close": 3.0, "volume": 465144.0}, {"date": "2023-03-02", "close": 2.94, "volume": 603707.0}, {"date": "2023-03-03", "close": 3.12, "volume": 702701.0}, {"date": "2023-03-06", "close": 3.01, "volume": 804176.0}, {"date": "2023-03-07", "close": 2.99, "volume": 583518.0}, {"date": "2023-03-08", "close": 2.91, "volume": 511366.0}, {"date": "2023-03-09", "close": 2.83, "volume": 691207.0}, {"date": "2023-03-10", "close": 1.91, "volume": 4732462.0}, {"date": "2023-03-13", "close": 1.865, "volume": 1691874.0}, {"date": "2023-03-14", "close": 1.92, "volume": 1403679.0}, {"date": "2023-03-15", "close": 1.85, "volume": 1517182.0}, {"date": "2023-03-16", "close": 1.82, "volume": 1023522.0}, {"date": "2023-03-17", "close": 1.73, "volume": 1874642.0}, {"date": "2023-03-20", "close": 1.61, "volume": 1072413.0}, {"date": "2023-03-21", "close": 1.575, "volume": 711321.0}, {"date": "2023-03-22", "close": 1.45, "volume": 1981606.0}, {"date": "2023-03-23", "close": 1.54, "volume": 2292223.0}, {"date": "2023-03-24", "close": 1.5, "volume": 1424488.0}, {"date": "2023-03-27", "close": 1.65, "volume": 1760446.0}, {"date": "2023-03-28", "close": 1.55, "volume": 997603.0}, {"date": "2023-03-29", "close": 1.52, "volume": 1067521.0}, {"date": "2023-03-30", "close": 1.48, "volume": 609550.0}, {"date": "2023-03-31", "close": 1.5, "volume": 663066.0}, {"date": "2023-04-03", "close": 1.56, "volume": 1168360.0}, {"date": "2023-04-04", "close": 1.5, "volume": 953866.0}, {"date": "2023-04-05", "close": 1.42, "volume": 955567.0}, {"date": "2023-04-06", "close": 1.37, "volume": 1441708.0}, {"date": "2023-04-10", "close": 1.39, "volume": 1349231.0}, {"date": "2023-04-11", "close": 1.33, "volume": 1251673.0}, {"date": "2023-04-12", "close": 1.3, "volume": 1032552.0}, {"date": "2023-04-13", "close": 1.29, "volume": 762701.0}, {"date": "2023-04-14", "close": 1.27, "volume": 1030632.0}, {"date": "2023-04-17", "close": 1.34, "volume": 1086967.0}, {"date": "2023-04-18", "close": 1.41, "volume": 880558.0}, {"date": "2023-04-19", "close": 1.37, "volume": 343697.0}, {"date": "2023-04-20", "close": 1.3, "volume": 535656.0}, {"date": "2023-04-21", "close": 1.28, "volume": 407697.0}, {"date": "2023-04-24", "close": 1.31, "volume": 388404.0}, {"date": "2023-04-25", "close": 1.27, "volume": 536854.0}, {"date": "2023-04-26", "close": 1.22, "volume": 548254.0}, {"date": "2023-04-27", "close": 1.26, "volume": 786263.0}, {"date": "2023-04-28", "close": 1.31, "volume": 728279.0}, {"date": "2023-05-01", "close": 1.28, "volume": 401770.0}, {"date": "2023-05-02", "close": 1.27, "volume": 689584.0}, {"date": "2023-05-03", "close": 1.36, "volume": 1205141.0}, {"date": "2023-05-04", "close": 1.37, "volume": 650750.0}, {"date": "2023-05-05", "close": 1.4, "volume": 978047.0}, {"date": "2023-05-08", "close": 1.36, "volume": 1506224.0}, {"date": "2023-05-09", "close": 1.57, "volume": 4856632.0}, {"date": "2023-05-10", "close": 1.92, "volume": 4911463.0}, {"date": "2023-05-11", "close": 2.16, "volume": 3523697.0}, {"date": "2023-05-12", "close": 2.04, "volume": 2282648.0}, {"date": "2023-05-15", "close": 2.08, "volume": 809953.0}, {"date": "2023-05-16", "close": 1.9, "volume": 1497201.0}, {"date": "2023-05-17", "close": 2.055, "volume": 1694178.0}, {"date": "2023-05-18", "close": 2.2, "volume": 1485159.0}, {"date": "2023-05-19", "close": 2.2, "volume": 1038914.0}, {"date": "2023-05-22", "close": 2.27, "volume": 1782600.0}, {"date": "2023-05-23", "close": 2.1, "volume": 768822.0}, {"date": "2023-05-24", "close": 2.03, "volume": 832103.0}, {"date": "2023-05-25", "close": 2.03, "volume": 645166.0}, {"date": "2023-05-26", "close": 2.07, "volume": 656155.0}, {"date": "2023-05-30", "close": 2.03, "volume": 645888.0}, {"date": "2023-05-31", "close": 2.01, "volume": 758992.0}, {"date": "2023-06-01", "close": 2.02, "volume": 1036827.0}, {"date": "2023-06-02", "close": 2.11, "volume": 1017777.0}, {"date": "2023-06-05", "close": 2.25, "volume": 1161336.0}, {"date": "2023-06-06", "close": 2.47, "volume": 1540386.0}, {"date": "2023-06-07", "close": 2.37, "volume": 1932281.0}, {"date": "2023-06-08", "close": 2.45, "volume": 1278117.0}, {"date": "2023-06-09", "close": 2.4, "volume": 1129891.0}, {"date": "2023-06-12", "close": 2.49, "volume": 858065.0}, {"date": "2023-06-13", "close": 2.56, "volume": 812240.0}, {"date": "2023-06-14", "close": 2.45, "volume": 996867.0}, {"date": "2023-06-15", "close": 2.52, "volume": 1232144.0}, {"date": "2023-06-16", "close": 2.47, "volume": 1952035.0}, {"date": "2023-06-20", "close": 2.6, "volume": 2852682.0}, {"date": "2023-06-21", "close": 2.5, "volume": 1174537.0}, {"date": "2023-06-22", "close": 2.52, "volume": 1158010.0}, {"date": "2023-06-23", "close": 2.41, "volume": 14125680.0}, {"date": "2023-06-26", "close": 2.38, "volume": 1775554.0}, {"date": "2023-06-27", "close": 2.37, "volume": 1560746.0}, {"date": "2023-06-28", "close": 2.81, "volume": 3846881.0}, {"date": "2023-06-29", "close": 2.88, "volume": 3238903.0}, {"date": "2023-06-30", "close": 2.89, "volume": 1506003.0}, {"date": "2023-07-03", "close": 3.1, "volume": 1431591.0}, {"date": "2023-07-05", "close": 3.15, "volume": 1715154.0}, {"date": "2023-07-06", "close": 3.03, "volume": 1663258.0}, {"date": "2023-07-07", "close": 3.31, "volume": 1751612.0}, {"date": "2023-07-10", "close": 3.5, "volume": 2052917.0}, {"date": "2023-07-11", "close": 3.6, "volume": 3467741.0}, {"date": "2023-07-12", "close": 3.73, "volume": 1801660.0}, {"date": "2023-07-13", "close": 3.58, "volume": 1518099.0}, {"date": "2023-07-14", "close": 3.46, "volume": 1171549.0}, {"date": "2023-07-17", "close": 3.8, "volume": 1804105.0}, {"date": "2023-07-18", "close": 3.85, "volume": 1591464.0}, {"date": "2023-07-19", "close": 3.74, "volume": 909898.0}, {"date": "2023-07-20", "close": 3.8, "volume": 841047.0}, {"date": "2023-07-21", "close": 3.7, "volume": 648837.0}, {"date": "2023-07-24", "close": 3.82, "volume": 940315.0}, {"date": "2023-07-25", "close": 3.88, "volume": 1174530.0}, {"date": "2023-07-26", "close": 3.92, "volume": 1024279.0}, {"date": "2023-07-27", "close": 3.94, "volume": 1170413.0}, {"date": "2023-07-28", "close": 4.01, "volume": 1244666.0}, {"date": "2023-07-31", "close": 4.02, "volume": 1015593.0}, {"date": "2023-08-01", "close": 3.93, "volume": 863893.0}, {"date": "2023-08-02", "close": 3.74, "volume": 906838.0}, {"date": "2023-08-03", "close": 3.87, "volume": 628713.0}, {"date": "2023-08-04", "close": 3.9, "volume": 850160.0}, {"date": "2023-08-07", "close": 3.71, "volume": 2108723.0}, {"date": "2023-08-08", "close": 4.36, "volume": 3751982.0}, {"date": "2023-08-09", "close": 4.2, "volume": 1766840.0}, {"date": "2023-08-10", "close": 4.34, "volume": 1619916.0}, {"date": "2023-08-11", "close": 4.26, "volume": 718551.0}, {"date": "2023-08-14", "close": 4.03, "volume": 1063474.0}, {"date": "2023-08-15", "close": 3.81, "volume": 1160535.0}, {"date": "2023-08-16", "close": 3.75, "volume": 891381.0}, {"date": "2023-08-17", "close": 3.73, "volume": 550183.0}, {"date": "2023-08-18", "close": 3.63, "volume": 1147487.0}, {"date": "2023-08-21", "close": 3.63, "volume": 1014772.0}, {"date": "2023-08-22", "close": 3.68, "volume": 644399.0}, {"date": "2023-08-23", "close": 3.78, "volume": 719108.0}, {"date": "2023-08-24", "close": 3.54, "volume": 726887.0}, {"date": "2023-08-25", "close": 3.55, "volume": 612518.0}, {"date": "2023-08-28", "close": 3.42, "volume": 954595.0}, {"date": "2023-08-29", "close": 3.55, "volume": 646709.0}, {"date": "2023-08-30", "close": 3.61, "volume": 595432.0}, {"date": "2023-08-31", "close": 3.61, "volume": 469382.0}, {"date": "2023-09-01", "close": 3.68, "volume": 649421.0}, {"date": "2023-09-05", "close": 3.69, "volume": 447825.0}, {"date": "2023-09-06", "close": 3.71, "volume": 721497.0}, {"date": "2023-09-07", "close": 3.79, "volume": 613240.0}, {"date": "2023-09-08", "close": 3.73, "volume": 500717.0}, {"date": "2023-09-11", "close": 3.85, "volume": 834756.0}, {"date": "2023-09-12", "close": 4.04, "volume": 835903.0}, {"date": "2023-09-13", "close": 4.07, "volume": 768493.0}, {"date": "2023-09-14", "close": 4.23, "volume": 925590.0}, {"date": "2023-09-15", "close": 4.39, "volume": 1763695.0}, {"date": "2023-09-18", "close": 4.22, "volume": 587340.0}, {"date": "2023-09-19", "close": 4.34, "volume": 748242.0}, {"date": "2023-09-20", "close": 4.355, "volume": 1402514.0}, {"date": "2023-09-21", "close": 4.42, "volume": 1104012.0}, {"date": "2023-09-22", "close": 4.37, "volume": 845038.0}, {"date": "2023-09-25", "close": 4.48, "volume": 1104241.0}, {"date": "2023-09-26", "close": 4.32, "volume": 864445.0}, {"date": "2023-09-27", "close": 4.32, "volume": 1445139.0}, {"date": "2023-09-28", "close": 4.42, "volume": 944149.0}, {"date": "2023-09-29", "close": 4.42, "volume": 1501091.0}, {"date": "2023-10-02", "close": 4.2, "volume": 1492407.0}, {"date": "2023-10-03", "close": 4.05, "volume": 743952.0}, {"date": "2023-10-04", "close": 4.11, "volume": 780606.0}, {"date": "2023-10-05", "close": 3.95, "volume": 564199.0}, {"date": "2023-10-06", "close": 3.98, "volume": 476749.0}, {"date": "2023-10-09", "close": 4.14, "volume": 716390.0}, {"date": "2023-10-10", "close": 4.25, "volume": 900910.0}, {"date": "2023-10-11", "close": 4.23, "volume": 580858.0}, {"date": "2023-10-12", "close": 4.14, "volume": 682444.0}, {"date": "2023-10-13", "close": 4.12, "volume": 484169.0}, {"date": "2023-10-16", "close": 4.11, "volume": 488768.0}, {"date": "2023-10-17", "close": 4.33, "volume": 954022.0}, {"date": "2023-10-18", "close": 4.12, "volume": 933104.0}, {"date": "2023-10-19", "close": 4.02, "volume": 690401.0}, {"date": "2023-10-20", "close": 3.82, "volume": 1568807.0}, {"date": "2023-10-23", "close": 3.79, "volume": 854585.0}, {"date": "2023-10-24", "close": 3.88, "volume": 597817.0}, {"date": "2023-10-25", "close": 3.76, "volume": 479523.0}, {"date": "2023-10-26", "close": 3.97, "volume": 727012.0}, {"date": "2023-10-27", "close": 3.86, "volume": 481407.0}, {"date": "2023-10-30", "close": 4.11, "volume": 839552.0}, {"date": "2023-10-31", "close": 4.16, "volume": 698447.0}, {"date": "2023-11-01", "close": 4.26, "volume": 1011944.0}, {"date": "2023-11-02", "close": 4.45, "volume": 1260124.0}, {"date": "2023-11-03", "close": 4.62, "volume": 1513997.0}, {"date": "2023-11-06", "close": 4.915, "volume": 2982835.0}, {"date": "2023-11-07", "close": 1.93, "volume": 16784900.0}, {"date": "2023-11-08", "close": 2.08, "volume": 4399059.0}, {"date": "2023-11-09", "close": 2.09, "volume": 2703813.0}, {"date": "2023-11-10", "close": 2.09, "volume": 2004779.0}, {"date": "2023-11-13", "close": 2.2, "volume": 1823828.0}, {"date": "2023-11-14", "close": 2.39, "volume": 2650088.0}, {"date": "2023-11-15", "close": 2.4, "volume": 2209530.0}, {"date": "2023-11-16", "close": 2.26, "volume": 1679355.0}, {"date": "2023-11-17", "close": 2.35, "volume": 1233060.0}, {"date": "2023-11-20", "close": 2.35, "volume": 1421527.0}, {"date": "2023-11-21", "close": 2.31, "volume": 773325.0}, {"date": "2023-11-22", "close": 2.37, "volume": 1147617.0}, {"date": "2023-11-24", "close": 2.4, "volume": 412213.0}, {"date": "2023-11-27", "close": 2.44, "volume": 890868.0}, {"date": "2023-11-28", "close": 2.4, "volume": 681761.0}, {"date": "2023-11-29", "close": 2.39, "volume": 921933.0}, {"date": "2023-11-30", "close": 2.44, "volume": 767199.0}, {"date": "2023-12-01", "close": 2.52, "volume": 907602.0}, {"date": "2023-12-04", "close": 2.59, "volume": 985188.0}, {"date": "2023-12-05", "close": 2.6, "volume": 1087614.0}, {"date": "2023-12-06", "close": 2.52, "volume": 840016.0}, {"date": "2023-12-07", "close": 2.57, "volume": 504687.0}, {"date": "2023-12-08", "close": 2.63, "volume": 612578.0}, {"date": "2023-12-11", "close": 2.66, "volume": 790135.0}, {"date": "2023-12-12", "close": 2.65, "volume": 633423.0}, {"date": "2023-12-13", "close": 2.72, "volume": 1157235.0}, {"date": "2023-12-14", "close": 2.88, "volume": 1756636.0}, {"date": "2023-12-15", "close": 2.82, "volume": 2120457.0}, {"date": "2023-12-18", "close": 2.75, "volume": 582022.0}, {"date": "2023-12-19", "close": 2.94, "volume": 809864.0}, {"date": "2023-12-20", "close": 2.85, "volume": 1145091.0}, {"date": "2023-12-21", "close": 2.84, "volume": 835155.0}, {"date": "2023-12-22", "close": 2.82, "volume": 818744.0}, {"date": "2023-12-26", "close": 2.83, "volume": 732261.0}, {"date": "2023-12-27", "close": 2.79, "volume": 1139977.0}, {"date": "2023-12-28", "close": 2.745, "volume": 1415295.0}, {"date": "2023-12-29", "close": 2.66, "volume": 943832.0}, {"date": "2024-01-02", "close": 2.68, "volume": 715055.0}, {"date": "2024-01-03", "close": 2.65, "volume": 571053.0}, {"date": "2024-01-04", "close": 2.74, "volume": 1067694.0}, {"date": "2024-01-05", "close": 2.7, "volume": 651199.0}, {"date": "2024-01-08", "close": 2.7, "volume": 588719.0}, {"date": "2024-01-09", "close": 2.33, "volume": 2146962.0}, {"date": "2024-01-10", "close": 2.31, "volume": 920421.0}, {"date": "2024-01-11", "close": 2.28, "volume": 1514998.0}, {"date": "2024-01-12", "close": 2.18, "volume": 1190438.0}, {"date": "2024-01-16", "close": 2.14, "volume": 740227.0}, {"date": "2024-01-17", "close": 2.1, "volume": 570432.0}, {"date": "2024-01-18", "close": 2.04, "volume": 959335.0}, {"date": "2024-01-19", "close": 2.07, "volume": 1095785.0}, {"date": "2024-01-22", "close": 2.08, "volume": 830140.0}, {"date": "2024-01-23", "close": 2.03, "volume": 264472.0}, {"date": "2024-01-24", "close": 1.91, "volume": 766015.0}, {"date": "2024-01-25", "close": 1.91, "volume": 965342.0}, {"date": "2024-01-26", "close": 1.91, "volume": 689395.0}, {"date": "2024-01-29", "close": 2.0, "volume": 622990.0}, {"date": "2024-01-30", "close": 1.93, "volume": 560740.0}, {"date": "2024-01-31", "close": 1.84, "volume": 405268.0}, {"date": "2024-02-01", "close": 1.89, "volume": 550464.0}, {"date": "2024-02-02", "close": 1.8, "volume": 451066.0}, {"date": "2024-02-05", "close": 1.8, "volume": 852221.0}, {"date": "2024-02-06", "close": 1.87, "volume": 405562.0}, {"date": "2024-02-07", "close": 1.85, "volume": 660393.0}, {"date": "2024-02-08", "close": 1.85, "volume": 398898.0}, {"date": "2024-02-09", "close": 1.97, "volume": 582911.0}, {"date": "2024-02-12", "close": 2.02, "volume": 449724.0}, {"date": "2024-02-13", "close": 1.94, "volume": 597290.0}, {"date": "2024-02-14", "close": 2.04, "volume": 452678.0}, {"date": "2024-02-15", "close": 2.2, "volume": 1054652.0}, {"date": "2024-02-16", "close": 2.2, "volume": 938041.0}, {"date": "2024-02-20", "close": 2.17, "volume": 678969.0}, {"date": "2024-02-21", "close": 2.22, "volume": 469333.0}, {"date": "2024-02-22", "close": 2.21, "volume": 586481.0}, {"date": "2024-02-23", "close": 2.19, "volume": 644887.0}, {"date": "2024-02-26", "close": 2.19, "volume": 334134.0}, {"date": "2024-02-27", "close": 2.26, "volume": 613748.0}, {"date": "2024-02-28", "close": 2.16, "volume": 316388.0}, {"date": "2024-02-29", "close": 2.2, "volume": 446145.0}, {"date": "2024-03-01", "close": 2.22, "volume": 624828.0}, {"date": "2024-03-04", "close": 2.21, "volume": 507069.0}, {"date": "2024-03-05", "close": 2.16, "volume": 611736.0}, {"date": "2024-03-06", "close": 2.2, "volume": 317898.0}, {"date": "2024-03-07", "close": 2.2, "volume": 470816.0}, {"date": "2024-03-08", "close": 2.17, "volume": 750251.0}, {"date": "2024-03-11", "close": 2.22, "volume": 873140.0}, {"date": "2024-03-12", "close": 2.01, "volume": 2921936.0}, {"date": "2024-03-13", "close": 1.97, "volume": 943669.0}, {"date": "2024-03-14", "close": 2.0, "volume": 687275.0}, {"date": "2024-03-15", "close": 1.98, "volume": 880018.0}, {"date": "2024-03-18", "close": 1.9, "volume": 606054.0}, {"date": "2024-03-19", "close": 1.91, "volume": 427688.0}, {"date": "2024-03-20", "close": 1.98, "volume": 387180.0}, {"date": "2024-03-21", "close": 1.94, "volume": 447984.0}, {"date": "2024-03-22", "close": 1.96, "volume": 486694.0}, {"date": "2024-03-25", "close": 1.91, "volume": 217606.0}, {"date": "2024-03-26", "close": 1.91, "volume": 516046.0}, {"date": "2024-03-27", "close": 1.99, "volume": 540554.0}, {"date": "2024-03-28", "close": 2.18, "volume": 974981.0}, {"date": "2024-04-01", "close": 2.29, "volume": 678381.0}, {"date": "2024-04-02", "close": 2.2, "volume": 350429.0}, {"date": "2024-04-03", "close": 2.28, "volume": 335432.0}, {"date": "2024-04-04", "close": 2.23, "volume": 761940.0}, {"date": "2024-04-05", "close": 2.21, "volume": 434484.0}, {"date": "2024-04-08", "close": 2.19, "volume": 345430.0}, {"date": "2024-04-09", "close": 2.2, "volume": 440949.0}, {"date": "2024-04-10", "close": 2.06, "volume": 631374.0}, {"date": "2024-04-11", "close": 2.09, "volume": 346200.0}, {"date": "2024-04-12", "close": 2.07, "volume": 529119.0}, {"date": "2024-04-15", "close": 2.03, "volume": 589891.0}, {"date": "2024-04-16", "close": 1.98, "volume": 403778.0}, {"date": "2024-04-17", "close": 1.96, "volume": 400518.0}, {"date": "2024-04-18", "close": 1.91, "volume": 344840.0}, {"date": "2024-04-19", "close": 1.93, "volume": 327370.0}, {"date": "2024-04-22", "close": 1.9, "volume": 283387.0}, {"date": "2024-04-23", "close": 1.91, "volume": 201012.0}, {"date": "2024-04-24", "close": 1.96, "volume": 361377.0}, {"date": "2024-04-25", "close": 1.89, "volume": 367543.0}, {"date": "2024-04-26", "close": 1.94, "volume": 295826.0}, {"date": "2024-04-29", "close": 1.94, "volume": 288901.0}, {"date": "2024-04-30", "close": 1.89, "volume": 294246.0}, {"date": "2024-05-01", "close": 1.86, "volume": 723564.0}, {"date": "2024-05-02", "close": 1.88, "volume": 883023.0}, {"date": "2024-05-03", "close": 1.9, "volume": 336860.0}, {"date": "2024-05-06", "close": 1.95, "volume": 657345.0}, {"date": "2024-05-07", "close": 1.76, "volume": 850170.0}, {"date": "2024-05-08", "close": 1.72, "volume": 1035041.0}, {"date": "2024-05-09", "close": 1.79, "volume": 371108.0}, {"date": "2024-05-10", "close": 1.69, "volume": 481106.0}, {"date": "2024-05-13", "close": 1.7, "volume": 331268.0}, {"date": "2024-05-14", "close": 1.77, "volume": 530604.0}, {"date": "2024-05-15", "close": 1.78, "volume": 374778.0}, {"date": "2024-05-16", "close": 1.77, "volume": 346634.0}, {"date": "2024-05-17", "close": 1.74, "volume": 292649.0}, {"date": "2024-05-20", "close": 1.67, "volume": 348998.0}, {"date": "2024-05-21", "close": 1.67, "volume": 230967.0}, {"date": "2024-05-22", "close": 1.62, "volume": 320183.0}, {"date": "2024-05-23", "close": 1.57, "volume": 444456.0}, {"date": "2024-05-24", "close": 1.57, "volume": 411606.0}, {"date": "2024-05-28", "close": 1.49, "volume": 1076641.0}, {"date": "2024-05-29", "close": 1.48, "volume": 337636.0}, {"date": "2024-05-30", "close": 1.47, "volume": 188066.0}, {"date": "2024-05-31", "close": 1.52, "volume": 473338.0}, {"date": "2024-06-03", "close": 1.52, "volume": 377440.0}, {"date": "2024-06-04", "close": 1.48, "volume": 275736.0}, {"date": "2024-06-05", "close": 1.45, "volume": 254994.0}, {"date": "2024-06-06", "close": 1.46, "volume": 260975.0}, {"date": "2024-06-07", "close": 1.46, "volume": 425473.0}, {"date": "2024-06-10", "close": 1.44, "volume": 195616.0}, {"date": "2024-06-11", "close": 1.44, "volume": 114482.0}, {"date": "2024-06-12", "close": 1.38, "volume": 598627.0}, {"date": "2024-06-13", "close": 1.36, "volume": 278184.0}, {"date": "2024-06-14", "close": 1.34, "volume": 216730.0}, {"date": "2024-06-17", "close": 1.31, "volume": 278169.0}, {"date": "2024-06-18", "close": 1.31, "volume": 202268.0}, {"date": "2024-06-20", "close": 1.31, "volume": 321750.0}, {"date": "2024-06-21", "close": 1.28, "volume": 1689658.0}, {"date": "2024-06-24", "close": 1.33, "volume": 424579.0}, {"date": "2024-06-25", "close": 1.32, "volume": 896138.0}, {"date": "2024-06-26", "close": 1.34, "volume": 874190.0}, {"date": "2024-06-27", "close": 1.495, "volume": 728944.0}, {"date": "2024-06-28", "close": 1.445, "volume": 760671.0}, {"date": "2024-07-01", "close": 1.425, "volume": 444791.0}, {"date": "2024-07-02", "close": 1.39, "volume": 421445.0}, {"date": "2024-07-03", "close": 1.425, "volume": 470158.0}, {"date": "2024-07-05", "close": 1.455, "volume": 146738.0}, {"date": "2024-07-08", "close": 1.45, "volume": 186033.0}, {"date": "2024-07-09", "close": 1.45, "volume": 115596.0}, {"date": "2024-07-10", "close": 1.45, "volume": 99701.0}, {"date": "2024-07-11", "close": 1.66, "volume": 1058269.0}, {"date": "2024-07-12", "close": 1.6, "volume": 272902.0}, {"date": "2024-07-15", "close": 1.6, "volume": 292568.0}, {"date": "2024-07-16", "close": 1.69, "volume": 364552.0}, {"date": "2024-07-17", "close": 1.67, "volume": 232842.0}, {"date": "2024-07-18", "close": 1.59, "volume": 193099.0}, {"date": "2024-07-19", "close": 1.6, "volume": 131153.0}, {"date": "2024-07-22", "close": 1.63, "volume": 325948.0}, {"date": "2024-07-23", "close": 1.535, "volume": 350812.0}, {"date": "2024-07-24", "close": 1.5, "volume": 208674.0}, {"date": "2024-07-25", "close": 1.54, "volume": 241650.0}, {"date": "2024-07-26", "close": 1.56, "volume": 100239.0}, {"date": "2024-07-29", "close": 1.56, "volume": 293902.0}, {"date": "2024-07-30", "close": 1.58, "volume": 1540541.0}, {"date": "2024-07-31", "close": 1.59, "volume": 390700.0}, {"date": "2024-08-01", "close": 1.55, "volume": 566210.0}, {"date": "2024-08-02", "close": 1.49, "volume": 329870.0}, {"date": "2024-08-05", "close": 1.4, "volume": 661485.0}, {"date": "2024-08-06", "close": 1.38, "volume": 533340.0}, {"date": "2024-08-07", "close": 1.46, "volume": 629195.0}, {"date": "2024-08-08", "close": 1.43, "volume": 504019.0}, {"date": "2024-08-09", "close": 1.39, "volume": 791071.0}, {"date": "2024-08-12", "close": 1.35, "volume": 284066.0}, {"date": "2024-08-13", "close": 1.46, "volume": 431171.0}, {"date": "2024-08-14", "close": 1.44, "volume": 614244.0}, {"date": "2024-08-15", "close": 1.43, "volume": 362790.0}, {"date": "2024-08-16", "close": 1.43, "volume": 180071.0}, {"date": "2024-08-19", "close": 1.44, "volume": 453105.0}, {"date": "2024-08-20", "close": 1.41, "volume": 336288.0}, {"date": "2024-08-21", "close": 1.44, "volume": 307663.0}, {"date": "2024-08-22", "close": 1.4, "volume": 238833.0}, {"date": "2024-08-23", "close": 1.45, "volume": 367386.0}, {"date": "2024-08-26", "close": 1.43, "volume": 221472.0}, {"date": "2024-08-27", "close": 1.42, "volume": 509085.0}, {"date": "2024-08-28", "close": 1.38, "volume": 422834.0}, {"date": "2024-08-29", "close": 1.38, "volume": 626518.0}, {"date": "2024-08-30", "close": 1.38, "volume": 432636.0}, {"date": "2024-09-03", "close": 1.37, "volume": 329773.0}, {"date": "2024-09-04", "close": 1.43, "volume": 1296593.0}, {"date": "2024-09-05", "close": 1.44, "volume": 862818.0}, {"date": "2024-09-06", "close": 1.43, "volume": 526956.0}, {"date": "2024-09-09", "close": 1.38, "volume": 209678.0}, {"date": "2024-09-10", "close": 1.36, "volume": 259900.0}, {"date": "2024-09-11", "close": 1.4, "volume": 397662.0}, {"date": "2024-09-12", "close": 1.43, "volume": 200681.0}, {"date": "2024-09-13", "close": 1.54, "volume": 564012.0}, {"date": "2024-09-16", "close": 1.6, "volume": 759881.0}, {"date": "2024-09-17", "close": 1.75, "volume": 850832.0}, {"date": "2024-09-18", "close": 1.77, "volume": 1207167.0}, {"date": "2024-09-19", "close": 1.73, "volume": 401969.0}, {"date": "2024-09-20", "close": 1.61, "volume": 1679553.0}, {"date": "2024-09-23", "close": 1.62, "volume": 226849.0}, {"date": "2024-09-24", "close": 1.59, "volume": 274623.0}, {"date": "2024-09-25", "close": 1.58, "volume": 122500.0}, {"date": "2024-09-26", "close": 1.68, "volume": 606730.0}, {"date": "2024-09-27", "close": 1.64, "volume": 165346.0}, {"date": "2024-09-30", "close": 1.61, "volume": 168779.0}, {"date": "2024-10-01", "close": 1.62, "volume": 379286.0}, {"date": "2024-10-02", "close": 1.62, "volume": 221292.0}, {"date": "2024-10-03", "close": 1.61, "volume": 424519.0}, {"date": "2024-10-04", "close": 1.66, "volume": 285716.0}, {"date": "2024-10-07", "close": 1.61, "volume": 178316.0}, {"date": "2024-10-08", "close": 1.61, "volume": 237195.0}, {"date": "2024-10-09", "close": 1.63, "volume": 249183.0}, {"date": "2024-10-10", "close": 1.67, "volume": 210160.0}, {"date": "2024-10-11", "close": 1.66, "volume": 284148.0}, {"date": "2024-10-14", "close": 1.62, "volume": 214718.0}, {"date": "2024-10-15", "close": 1.73, "volume": 911267.0}, {"date": "2024-10-16", "close": 1.71, "volume": 357343.0}, {"date": "2024-10-17", "close": 1.71, "volume": 383352.0}, {"date": "2024-10-18", "close": 1.73, "volume": 544489.0}, {"date": "2024-10-21", "close": 1.74, "volume": 1313980.0}, {"date": "2024-10-22", "close": 1.73, "volume": 417995.0}, {"date": "2024-10-23", "close": 1.71, "volume": 515331.0}, {"date": "2024-10-24", "close": 1.72, "volume": 313124.0}, {"date": "2024-10-25", "close": 1.71, "volume": 330838.0}, {"date": "2024-10-28", "close": 1.79, "volume": 591230.0}, {"date": "2024-10-29", "close": 1.74, "volume": 188280.0}, {"date": "2024-10-30", "close": 1.72, "volume": 285289.0}, {"date": "2024-10-31", "close": 1.78, "volume": 441165.0}, {"date": "2024-11-01", "close": 1.9, "volume": 1656594.0}, {"date": "2024-11-04", "close": 1.94, "volume": 1071473.0}, {"date": "2024-11-05", "close": 1.93, "volume": 682137.0}, {"date": "2024-11-06", "close": 1.94, "volume": 884604.0}, {"date": "2024-11-07", "close": 1.21, "volume": 7653669.0}, {"date": "2024-11-08", "close": 1.3, "volume": 3241466.0}, {"date": "2024-11-11", "close": 1.35, "volume": 1484961.0}, {"date": "2024-11-12", "close": 1.36, "volume": 1311296.0}, {"date": "2024-11-13", "close": 1.31, "volume": 1484302.0}, {"date": "2024-11-14", "close": 1.38, "volume": 1357458.0}, {"date": "2024-11-15", "close": 1.37, "volume": 864803.0}, {"date": "2024-11-18", "close": 1.39, "volume": 675032.0}, {"date": "2024-11-19", "close": 1.39, "volume": 703384.0}, {"date": "2024-11-20", "close": 1.39, "volume": 928592.0}, {"date": "2024-11-21", "close": 1.42, "volume": 493068.0}, {"date": "2024-11-22", "close": 1.42, "volume": 445815.0}, {"date": "2024-11-25", "close": 1.4, "volume": 934719.0}, {"date": "2024-11-26", "close": 1.41, "volume": 449894.0}, {"date": "2024-11-27", "close": 1.48, "volume": 1598101.0}, {"date": "2024-11-29", "close": 1.45, "volume": 465596.0}, {"date": "2024-12-02", "close": 1.45, "volume": 489235.0}, {"date": "2024-12-03", "close": 1.44, "volume": 896298.0}, {"date": "2024-12-04", "close": 1.45, "volume": 693271.0}, {"date": "2024-12-05", "close": 1.47, "volume": 567612.0}, {"date": "2024-12-06", "close": 1.5, "volume": 444113.0}, {"date": "2024-12-09", "close": 1.49, "volume": 996021.0}, {"date": "2024-12-10", "close": 1.5, "volume": 446545.0}, {"date": "2024-12-11", "close": 1.49, "volume": 493035.0}, {"date": "2024-12-12", "close": 1.48, "volume": 459346.0}, {"date": "2024-12-13", "close": 1.46, "volume": 417083.0}, {"date": "2024-12-16", "close": 1.43, "volume": 506531.0}, {"date": "2024-12-17", "close": 1.47, "volume": 1051129.0}, {"date": "2024-12-18", "close": 1.45, "volume": 649279.0}, {"date": "2024-12-19", "close": 1.53, "volume": 952849.0}, {"date": "2024-12-20", "close": 1.48, "volume": 1591383.0}, {"date": "2024-12-23", "close": 1.64, "volume": 1250051.0}, {"date": "2024-12-24", "close": 1.63, "volume": 497350.0}, {"date": "2024-12-26", "close": 1.66, "volume": 367439.0}, {"date": "2024-12-27", "close": 1.68, "volume": 383447.0}, {"date": "2024-12-30", "close": 1.53, "volume": 579164.0}, {"date": "2024-12-31", "close": 1.56, "volume": 1489799.0}, {"date": "2025-01-02", "close": 1.69, "volume": 684692.0}, {"date": "2025-01-03", "close": 1.75, "volume": 438783.0}, {"date": "2025-01-06", "close": 1.83, "volume": 800866.0}, {"date": "2025-01-07", "close": 1.74, "volume": 593924.0}, {"date": "2025-01-08", "close": 1.67, "volume": 723708.0}, {"date": "2025-01-10", "close": 1.67, "volume": 798783.0}, {"date": "2025-01-13", "close": 1.63, "volume": 691618.0}, {"date": "2025-01-14", "close": 1.61, "volume": 543654.0}, {"date": "2025-01-15", "close": 1.65, "volume": 983341.0}, {"date": "2025-01-16", "close": 1.81, "volume": 1493416.0}, {"date": "2025-01-17", "close": 1.85, "volume": 1224616.0}, {"date": "2025-01-21", "close": 1.81, "volume": 1036793.0}, {"date": "2025-01-22", "close": 1.74, "volume": 484499.0}, {"date": "2025-01-23", "close": 1.68, "volume": 312919.0}, {"date": "2025-01-24", "close": 1.67, "volume": 409860.0}, {"date": "2025-01-27", "close": 1.71, "volume": 1017726.0}, {"date": "2025-01-28", "close": 1.64, "volume": 348653.0}, {"date": "2025-01-29", "close": 1.64, "volume": 407264.0}, {"date": "2025-01-30", "close": 1.64, "volume": 275621.0}, {"date": "2025-01-31", "close": 1.63, "volume": 232970.0}, {"date": "2025-02-03", "close": 1.57, "volume": 254636.0}, {"date": "2025-02-04", "close": 1.575, "volume": 277378.0}, {"date": "2025-02-05", "close": 1.58, "volume": 230241.0}, {"date": "2025-02-06", "close": 1.57, "volume": 206688.0}, {"date": "2025-02-07", "close": 1.49, "volume": 619578.0}, {"date": "2025-02-10", "close": 1.5, "volume": 636208.0}, {"date": "2025-02-11", "close": 1.44, "volume": 576309.0}, {"date": "2025-02-12", "close": 1.51, "volume": 450133.0}, {"date": "2025-02-13", "close": 1.51, "volume": 959297.0}, {"date": "2025-02-14", "close": 1.58, "volume": 791028.0}, {"date": "2025-02-18", "close": 1.6, "volume": 981733.0}, {"date": "2025-02-19", "close": 1.65, "volume": 1961996.0}, {"date": "2025-02-20", "close": 1.78, "volume": 1021994.0}, {"date": "2025-02-21", "close": 1.7, "volume": 651178.0}, {"date": "2025-02-24", "close": 1.87, "volume": 1412875.0}, {"date": "2025-02-25", "close": 1.75, "volume": 432125.0}, {"date": "2025-02-26", "close": 1.72, "volume": 358109.0}, {"date": "2025-02-27", "close": 1.62, "volume": 312701.0}, {"date": "2025-02-28", "close": 1.61, "volume": 405460.0}, {"date": "2025-03-03", "close": 1.5, "volume": 272652.0}, {"date": "2025-03-04", "close": 1.44, "volume": 537174.0}, {"date": "2025-03-05", "close": 1.47, "volume": 722191.0}, {"date": "2025-03-06", "close": 1.57, "volume": 1105865.0}, {"date": "2025-03-07", "close": 1.5, "volume": 847769.0}, {"date": "2025-03-10", "close": 1.41, "volume": 575734.0}, {"date": "2025-03-11", "close": 1.4, "volume": 508413.0}, {"date": "2025-03-12", "close": 1.39, "volume": 312704.0}, {"date": "2025-03-13", "close": 1.32, "volume": 458221.0}, {"date": "2025-03-14", "close": 1.32, "volume": 481400.0}, {"date": "2025-03-17", "close": 1.37, "volume": 391116.0}, {"date": "2025-03-18", "close": 1.3, "volume": 503305.0}, {"date": "2025-03-19", "close": 1.26, "volume": 680560.0}, {"date": "2025-03-20", "close": 1.22, "volume": 752977.0}, {"date": "2025-03-21", "close": 1.36, "volume": 3551839.0}, {"date": "2025-03-24", "close": 1.31, "volume": 724893.0}, {"date": "2025-03-25", "close": 1.25, "volume": 452635.0}, {"date": "2025-03-26", "close": 1.22, "volume": 415588.0}, {"date": "2025-03-27", "close": 1.23, "volume": 390716.0}, {"date": "2025-03-28", "close": 1.17, "volume": 586938.0}, {"date": "2025-03-31", "close": 1.14, "volume": 443210.0}, {"date": "2025-04-01", "close": 1.12, "volume": 402987.0}, {"date": "2025-04-02", "close": 1.12, "volume": 639152.0}, {"date": "2025-04-03", "close": 1.03, "volume": 791032.0}, {"date": "2025-04-04", "close": 0.9034, "volume": 1081202.0}, {"date": "2025-04-07", "close": 0.87, "volume": 526551.0}, {"date": "2025-04-08", "close": 0.8517, "volume": 492544.0}, {"date": "2025-04-09", "close": 0.84, "volume": 1453155.0}, {"date": "2025-04-10", "close": 0.856, "volume": 449886.0}, {"date": "2025-04-11", "close": 0.8466, "volume": 363028.0}, {"date": "2025-04-14", "close": 0.888, "volume": 387179.0}, {"date": "2025-04-15", "close": 0.8302, "volume": 673324.0}, {"date": "2025-04-16", "close": 0.81, "volume": 360510.0}, {"date": "2025-04-17", "close": 0.8, "volume": 485556.0}, {"date": "2025-04-21", "close": 0.7811, "volume": 223770.0}, {"date": "2025-04-22", "close": 0.7999, "volume": 133997.0}, {"date": "2025-04-23", "close": 0.8356, "volume": 248059.0}, {"date": "2025-04-24", "close": 0.89, "volume": 351022.0}, {"date": "2025-04-25", "close": 0.9015, "volume": 126440.0}, {"date": "2025-04-28", "close": 0.8884, "volume": 121527.0}, {"date": "2025-04-29", "close": 0.9114, "volume": 208994.0}, {"date": "2025-04-30", "close": 0.9018, "volume": 162242.0}, {"date": "2025-05-01", "close": 0.9003, "volume": 354969.0}, {"date": "2025-05-02", "close": 0.9771, "volume": 547436.0}, {"date": "2025-05-05", "close": 0.88, "volume": 458629.0}, {"date": "2025-05-06", "close": 0.8481, "volume": 286811.0}, {"date": "2025-05-07", "close": 0.8601, "volume": 403687.0}, {"date": "2025-05-08", "close": 0.8467, "volume": 579882.0}, {"date": "2025-05-09", "close": 0.8658, "volume": 125648.0}, {"date": "2025-05-12", "close": 0.8639, "volume": 305811.0}, {"date": "2025-05-13", "close": 0.818, "volume": 861673.0}, {"date": "2025-05-14", "close": 0.8999, "volume": 430112.0}, {"date": "2025-05-15", "close": 0.8669, "volume": 408404.0}, {"date": "2025-05-16", "close": 0.9104, "volume": 465738.0}, {"date": "2025-05-19", "close": 0.8579, "volume": 724317.0}, {"date": "2025-05-20", "close": 0.9003, "volume": 286309.0}, {"date": "2025-05-21", "close": 0.9311, "volume": 402755.0}, {"date": "2025-05-22", "close": 0.918, "volume": 313823.0}, {"date": "2025-05-23", "close": 0.97, "volume": 291334.0}, {"date": "2025-05-27", "close": 1.01, "volume": 216089.0}, {"date": "2025-05-28", "close": 0.9705, "volume": 244971.0}, {"date": "2025-05-29", "close": 0.9319, "volume": 101382.0}, {"date": "2025-05-30", "close": 0.928, "volume": 86661.0}, {"date": "2025-06-02", "close": 0.9349, "volume": 165716.0}, {"date": "2025-06-03", "close": 0.9493, "volume": 60300.0}, {"date": "2025-06-04", "close": 0.9752, "volume": 176491.0}, {"date": "2025-06-05", "close": 0.9411, "volume": 92325.0}, {"date": "2025-06-06", "close": 1.02, "volume": 296308.0}, {"date": "2025-06-09", "close": 1.03, "volume": 114620.0}, {"date": "2025-06-10", "close": 1.11, "volume": 976780.0}, {"date": "2025-06-11", "close": 1.17, "volume": 309870.0}, {"date": "2025-06-12", "close": 1.1, "volume": 309622.0}, {"date": "2025-06-13", "close": 1.17, "volume": 866290.0}, {"date": "2025-06-16", "close": 1.17, "volume": 375642.0}, {"date": "2025-06-17", "close": 1.18, "volume": 323753.0}, {"date": "2025-06-18", "close": 1.16, "volume": 123290.0}, {"date": "2025-06-20", "close": 1.13, "volume": 652677.0}, {"date": "2025-06-23", "close": 1.11, "volume": 145567.0}, {"date": "2025-06-24", "close": 1.09, "volume": 277685.0}, {"date": "2025-06-25", "close": 1.08, "volume": 203029.0}, {"date": "2025-06-26", "close": 1.16, "volume": 335875.0}, {"date": "2025-06-27", "close": 1.14, "volume": 532807.0}, {"date": "2025-06-30", "close": 1.15, "volume": 247901.0}, {"date": "2025-07-01", "close": 1.16, "volume": 171890.0}, {"date": "2025-07-02", "close": 1.23, "volume": 307209.0}, {"date": "2025-07-03", "close": 1.24, "volume": 254344.0}, {"date": "2025-07-07", "close": 1.23, "volume": 289738.0}, {"date": "2025-07-08", "close": 1.24, "volume": 285861.0}, {"date": "2025-07-09", "close": 1.26, "volume": 181307.0}, {"date": "2025-07-10", "close": 1.25, "volume": 171874.0}, {"date": "2025-07-11", "close": 1.24, "volume": 111614.0}, {"date": "2025-07-14", "close": 1.26, "volume": 130573.0}, {"date": "2025-07-15", "close": 1.19, "volume": 193612.0}, {"date": "2025-07-16", "close": 1.17, "volume": 110355.0}, {"date": "2025-07-17", "close": 1.18, "volume": 140780.0}, {"date": "2025-07-18", "close": 1.17, "volume": 139686.0}, {"date": "2025-07-21", "close": 1.23, "volume": 342048.0}, {"date": "2025-07-22", "close": 1.24, "volume": 290486.0}, {"date": "2025-07-23", "close": 1.24, "volume": 65936.0}, {"date": "2025-07-24", "close": 1.18, "volume": 116456.0}, {"date": "2025-07-25", "close": 1.18, "volume": 72255.0}, {"date": "2025-07-28", "close": 1.16, "volume": 52258.0}, {"date": "2025-07-29", "close": 1.11, "volume": 162056.0}, {"date": "2025-07-30", "close": 1.04, "volume": 463362.0}, {"date": "2025-07-31", "close": 1.01, "volume": 150790.0}, {"date": "2025-08-01", "close": 1.05, "volume": 377026.0}, {"date": "2025-08-04", "close": 1.03, "volume": 172748.0}, {"date": "2025-08-05", "close": 1.04, "volume": 118775.0}, {"date": "2025-08-06", "close": 1.04, "volume": 445474.0}, {"date": "2025-08-07", "close": 1.0, "volume": 469688.0}, {"date": "2025-08-08", "close": 1.06, "volume": 173457.0}, {"date": "2025-08-11", "close": 1.01, "volume": 457059.0}, {"date": "2025-08-12", "close": 1.04, "volume": 238267.0}, {"date": "2025-08-13", "close": 1.06, "volume": 87819.0}, {"date": "2025-08-14", "close": 1.04, "volume": 259264.0}, {"date": "2025-08-15", "close": 1.06, "volume": 261343.0}, {"date": "2025-08-18", "close": 1.05, "volume": 167086.0}, {"date": "2025-08-19", "close": 1.03, "volume": 430528.0}, {"date": "2025-08-20", "close": 1.05, "volume": 132586.0}, {"date": "2025-08-21", "close": 1.03, "volume": 59967.0}, {"date": "2025-08-22", "close": 1.06, "volume": 146599.0}, {"date": "2025-08-25", "close": 1.04, "volume": 110471.0}, {"date": "2025-08-26", "close": 1.05, "volume": 133039.0}, {"date": "2025-08-27", "close": 1.05, "volume": 171132.0}, {"date": "2025-08-28", "close": 1.14, "volume": 336547.0}, {"date": "2025-08-29", "close": 1.13, "volume": 144112.0}, {"date": "2025-09-02", "close": 1.13, "volume": 124951.0}, {"date": "2025-09-03", "close": 1.14, "volume": 68390.0}, {"date": "2025-09-04", "close": 1.15, "volume": 103843.0}, {"date": "2025-09-05", "close": 1.17, "volume": 129302.0}, {"date": "2025-09-08", "close": 1.14, "volume": 230858.0}, {"date": "2025-09-09", "close": 1.16, "volume": 102160.0}, {"date": "2025-09-10", "close": 1.15, "volume": 134705.0}, {"date": "2025-09-11", "close": 1.16, "volume": 170559.0}, {"date": "2025-09-12", "close": 1.18, "volume": 120350.0}, {"date": "2025-09-15", "close": 1.18, "volume": 304239.0}, {"date": "2025-09-16", "close": 1.18, "volume": 113147.0}, {"date": "2025-09-17", "close": 1.17, "volume": 237424.0}, {"date": "2025-09-18", "close": 1.285, "volume": 618855.0}, {"date": "2025-09-19", "close": 0.9172, "volume": 2328057.0}, {"date": "2025-09-22", "close": 1.05, "volume": 1613152.0}, {"date": "2025-09-23", "close": 1.1, "volume": 385189.0}, {"date": "2025-09-24", "close": 1.09, "volume": 293902.0}, {"date": "2025-09-25", "close": 1.07, "volume": 245628.0}, {"date": "2025-09-26", "close": 1.09, "volume": 130123.0}, {"date": "2025-09-29", "close": 1.09, "volume": 374566.0}, {"date": "2025-09-30", "close": 1.08, "volume": 224042.0}, {"date": "2025-10-01", "close": 1.03, "volume": 260845.0}, {"date": "2025-10-02", "close": 1.1, "volume": 192875.0}, {"date": "2025-10-03", "close": 1.11, "volume": 241057.0}, {"date": "2025-10-06", "close": 1.14, "volume": 345950.0}, {"date": "2025-10-07", "close": 1.11, "volume": 264884.0}, {"date": "2025-10-08", "close": 1.13, "volume": 122368.0}, {"date": "2025-10-09", "close": 1.12, "volume": 182884.0}, {"date": "2025-10-10", "close": 1.12, "volume": 144226.0}, {"date": "2025-10-13", "close": 1.1, "volume": 288598.0}, {"date": "2025-10-14", "close": 1.12, "volume": 334394.0}, {"date": "2025-10-15", "close": 1.21, "volume": 581073.0}, {"date": "2025-10-16", "close": 1.14, "volume": 328817.0}, {"date": "2025-10-17", "close": 1.08, "volume": 376721.0}, {"date": "2025-10-20", "close": 1.13, "volume": 319725.0}, {"date": "2025-10-21", "close": 1.11, "volume": 94810.0}, {"date": "2025-10-22", "close": 1.08, "volume": 287849.0}, {"date": "2025-10-23", "close": 1.08, "volume": 77540.0}, {"date": "2025-10-24", "close": 1.09, "volume": 95767.0}, {"date": "2025-10-27", "close": 1.06, "volume": 365734.0}, {"date": "2025-10-28", "close": 1.06, "volume": 73721.0}, {"date": "2025-10-29", "close": 1.02, "volume": 130258.0}, {"date": "2025-10-30", "close": 1.05, "volume": 170532.0}, {"date": "2025-10-31", "close": 1.01, "volume": 344627.0}, {"date": "2025-11-03", "close": 1.04, "volume": 292246.0}, {"date": "2025-11-04", "close": 1.13, "volume": 947913.0}, {"date": "2025-11-05", "close": 1.16, "volume": 9010541.0}, {"date": "2025-11-06", "close": 1.42, "volume": 25214000.0}, {"date": "2025-11-07", "close": 1.38, "volume": 2238304.0}, {"date": "2025-11-10", "close": 1.62, "volume": 3636909.0}, {"date": "2025-11-11", "close": 1.78, "volume": 2117618.0}, {"date": "2025-11-12", "close": 1.905, "volume": 2330509.0}, {"date": "2025-11-13", "close": 1.94, "volume": 2148000.0}, {"date": "2025-11-14", "close": 2.04, "volume": 2290580.0}, {"date": "2025-11-17", "close": 1.99, "volume": 2069121.0}, {"date": "2025-11-18", "close": 2.04, "volume": 1138263.0}, {"date": "2025-11-19", "close": 2.14, "volume": 1107215.0}, {"date": "2025-11-20", "close": 2.16, "volume": 2048880.0}, {"date": "2025-11-21", "close": 2.1, "volume": 1535816.0}, {"date": "2025-11-24", "close": 2.15, "volume": 1537210.0}, {"date": "2025-11-25", "close": 2.45, "volume": 2555293.0}, {"date": "2025-11-26", "close": 2.45, "volume": 2024509.0}, {"date": "2025-11-28", "close": 2.55, "volume": 588883.0}, {"date": "2025-12-01", "close": 2.63, "volume": 1371404.0}, {"date": "2025-12-02", "close": 2.56, "volume": 1708949.0}, {"date": "2025-12-03", "close": 2.8, "volume": 1629646.0}, {"date": "2025-12-04", "close": 2.79, "volume": 1511478.0}, {"date": "2025-12-05", "close": 2.51, "volume": 1617347.0}, {"date": "2025-12-08", "close": 2.37, "volume": 1752215.0}, {"date": "2025-12-09", "close": 2.57, "volume": 2059062.0}, {"date": "2025-12-10", "close": 2.5, "volume": 832475.0}, {"date": "2025-12-11", "close": 2.56, "volume": 963279.0}, {"date": "2025-12-12", "close": 2.5, "volume": 839176.0}, {"date": "2025-12-15", "close": 2.56, "volume": 978913.0}, {"date": "2025-12-16", "close": 2.45, "volume": 1185790.0}, {"date": "2025-12-17", "close": 2.61, "volume": 1616378.0}, {"date": "2025-12-18", "close": 2.96, "volume": 4216551.0}, {"date": "2025-12-19", "close": 2.96, "volume": 2134198.0}, {"date": "2025-12-22", "close": 3.01, "volume": 1459189.0}, {"date": "2025-12-23", "close": 2.97, "volume": 1383130.0}, {"date": "2025-12-24", "close": 3.08, "volume": 1210673.0}, {"date": "2025-12-26", "close": 3.03, "volume": 963494.0}, {"date": "2025-12-29", "close": 2.84, "volume": 1091006.0}, {"date": "2025-12-30", "close": 2.91, "volume": 1216514.0}, {"date": "2025-12-31", "close": 2.88, "volume": 801085.0}, {"date": "2026-01-02", "close": 2.66, "volume": 2252625.0}, {"date": "2026-01-05", "close": 2.48, "volume": 2120488.0}, {"date": "2026-01-06", "close": 2.45, "volume": 1665664.0}, {"date": "2026-01-07", "close": 2.4, "volume": 1009282.0}, {"date": "2026-01-08", "close": 2.4, "volume": 911777.0}, {"date": "2026-01-09", "close": 2.39, "volume": 581609.0}, {"date": "2026-01-12", "close": 2.54, "volume": 1096842.0}, {"date": "2026-01-13", "close": 2.62, "volume": 915328.0}, {"date": "2026-01-14", "close": 2.72, "volume": 795484.0}, {"date": "2026-01-15", "close": 2.63, "volume": 531594.0}, {"date": "2026-01-16", "close": 2.7, "volume": 715830.0}, {"date": "2026-01-20", "close": 2.78, "volume": 957836.0}, {"date": "2026-01-21", "close": 2.87, "volume": 1296052.0}, {"date": "2026-01-22", "close": 2.89, "volume": 885544.0}, {"date": "2026-01-23", "close": 2.82, "volume": 860661.0}, {"date": "2026-01-26", "close": 2.67, "volume": 1012965.0}, {"date": "2026-01-27", "close": 2.62, "volume": 660527.0}, {"date": "2026-01-28", "close": 2.61, "volume": 1187555.0}, {"date": "2026-01-29", "close": 2.57, "volume": 632114.0}, {"date": "2026-01-30", "close": 2.5, "volume": 727566.0}, {"date": "2026-02-02", "close": 2.57, "volume": 999810.0}, {"date": "2026-02-03", "close": 2.8, "volume": 1530179.0}, {"date": "2026-02-04", "close": 2.64, "volume": 822635.0}, {"date": "2026-02-05", "close": 2.52, "volume": 655265.0}, {"date": "2026-02-06", "close": 2.72, "volume": 657995.0}, {"date": "2026-02-09", "close": 2.77, "volume": 992995.0}, {"date": "2026-02-10", "close": 2.75, "volume": 722783.0}, {"date": "2026-02-11", "close": 2.77, "volume": 806129.0}, {"date": "2026-02-12", "close": 2.64, "volume": 660065.0}, {"date": "2026-02-13", "close": 2.68, "volume": 421565.0}, {"date": "2026-02-17", "close": 2.54, "volume": 556388.0}, {"date": "2026-02-18", "close": 2.5, "volume": 405457.0}, {"date": "2026-02-19", "close": 2.51, "volume": 409694.0}, {"date": "2026-02-20", "close": 2.42, "volume": 447435.0}, {"date": "2026-02-23", "close": 2.38, "volume": 376093.0}, {"date": "2026-02-24", "close": 2.41, "volume": 228131.0}, {"date": "2026-02-25", "close": 2.38, "volume": 620075.0}, {"date": "2026-02-26", "close": 2.36, "volume": 532730.0}, {"date": "2026-02-27", "close": 2.28, "volume": 639151.0}, {"date": "2026-03-02", "close": 2.52, "volume": 776521.0}, {"date": "2026-03-03", "close": 2.6, "volume": 738355.0}, {"date": "2026-03-04", "close": 2.6, "volume": 3285566.0}, {"date": "2026-03-05", "close": 4.02, "volume": 27238170.0}, {"date": "2026-03-06", "close": 4.39, "volume": 5647887.0}, {"date": "2026-03-09", "close": 4.37, "volume": 2735171.0}, {"date": "2026-03-10", "close": 4.6, "volume": 2539244.0}, {"date": "2026-03-11", "close": 4.58, "volume": 2100204.0}, {"date": "2026-03-12", "close": 4.75, "volume": 2191470.0}, {"date": "2026-03-13", "close": 4.66, "volume": 1339547.0}, {"date": "2026-03-16", "close": 4.31, "volume": 1626381.0}, {"date": "2026-03-17", "close": 4.71, "volume": 1688029.0}, {"date": "2026-03-18", "close": 4.59, "volume": 1027569.0}, {"date": "2026-03-19", "close": 4.52, "volume": 836761.0}, {"date": "2026-03-20", "close": 4.16, "volume": 1886708.0}, {"date": "2026-03-23", "close": 4.13, "volume": 1006062.0}, {"date": "2026-03-24", "close": 4.31, "volume": 1133761.0}, {"date": "2026-03-25", "close": 4.38, "volume": 1074324.0}, {"date": "2026-03-26", "close": 4.43, "volume": 732126.0}, {"date": "2026-03-27", "close": 4.51, "volume": 1611665.0}, {"date": "2026-03-30", "close": 4.59, "volume": 1462737.0}, {"date": "2026-03-31", "close": 4.84, "volume": 2484041.0}, {"date": "2026-04-01", "close": 4.79, "volume": 1518085.0}, {"date": "2026-04-02", "close": 4.67, "volume": 1414791.0}, {"date": "2026-04-06", "close": 4.58, "volume": 1282432.0}, {"date": "2026-04-07", "close": 4.41, "volume": 1136499.0}, {"date": "2026-04-08", "close": 4.37, "volume": 964131.0}, {"date": "2026-04-09", "close": 4.87, "volume": 1709456.0}, {"date": "2026-04-10", "close": 4.795, "volume": 1885159.0}, {"date": "2026-04-13", "close": 5.1, "volume": 2244941.0}, {"date": "2026-04-14", "close": 4.87, "volume": 1403162.0}, {"date": "2026-04-15", "close": 4.9, "volume": 1068588.0}, {"date": "2026-04-16", "close": 4.94, "volume": 887538.0}, {"date": "2026-04-17", "close": 4.94, "volume": 1503458.0}, {"date": "2026-04-20", "close": 4.89, "volume": 802975.0}, {"date": "2026-04-21", "close": 4.93, "volume": 660247.0}, {"date": "2026-04-22", "close": 5.17, "volume": 1350413.0}, {"date": "2026-04-23", "close": 5.31, "volume": 1187166.0}, {"date": "2026-04-24", "close": 5.32, "volume": 1252356.0}, {"date": "2026-04-27", "close": 5.49, "volume": 1543114.0}, {"date": "2026-04-28", "close": 5.28, "volume": 1329835.0}, {"date": "2026-04-29", "close": 5.31, "volume": 1287954.0}, {"date": "2026-04-30", "close": 5.52, "volume": 1700649.0}, {"date": "2026-05-01", "close": 5.43, "volume": 1643526.0}, {"date": "2026-05-04", "close": 5.47, "volume": 1700590.0}, {"date": "2026-05-05", "close": 5.99, "volume": 2730815.0}, {"date": "2026-05-06", "close": 5.56, "volume": 3241765.0}, {"date": "2026-05-07", "close": 4.54, "volume": 4927910.0}, {"date": "2026-05-08", "close": 4.46, "volume": 2553852.0}, {"date": "2026-05-11", "close": 4.9, "volume": 2996019.0}, {"date": "2026-05-12", "close": 4.62, "volume": 3654054.0}, {"date": "2026-05-13", "close": 4.59, "volume": 2415091.0}, {"date": "2026-05-14", "close": 4.66, "volume": 1490576.0}, {"date": "2026-05-15", "close": 4.67, "volume": 1146595.0}, {"date": "2026-05-18", "close": 4.7, "volume": 1419116.0}, {"date": "2026-05-19", "close": 4.72, "volume": 1532819.0}, {"date": "2026-05-20", "close": 4.67, "volume": 1198752.0}, {"date": "2026-05-21", "close": 4.56, "volume": 1317281.0}, {"date": "2026-05-22", "close": 4.7, "volume": 1354356.0}, {"date": "2026-05-26", "close": 5.22, "volume": 5580921.0}, {"date": "2026-05-27", "close": 5.3, "volume": 3139387.0}, {"date": "2026-05-28", "close": 5.21, "volume": 1462070.0}, {"date": "2026-05-29", "close": 5.45, "volume": 3105932.0}, {"date": "2026-06-01", "close": 5.71, "volume": 3810415.0}, {"date": "2026-06-02", "close": 5.67, "volume": 2497516.0}, {"date": "2026-06-03", "close": 5.53, "volume": 1933709.0}, {"date": "2026-06-04", "close": 5.52, "volume": 2006310.0}, {"date": "2026-06-05", "close": 5.43, "volume": 2086392.0}, {"date": "2026-06-08", "close": 5.63, "volume": 2757800.0}, {"date": "2026-06-09", "close": 5.26, "volume": 2543739.0}, {"date": "2026-06-10", "close": 5.66, "volume": 3231342.0}, {"date": "2026-06-11", "close": 5.65, "volume": 1780891.0}, {"date": "2026-06-12", "close": 5.7, "volume": 1626662.0}, {"date": "2026-06-15", "close": 5.54, "volume": 3005108.0}, {"date": "2026-06-16", "close": 4.84, "volume": 3802220.0}, {"date": "2026-06-17", "close": 4.95, "volume": 2264631.0}, {"date": "2026-06-18", "close": 5.02, "volume": 2641839.0}, {"date": "2026-06-22", "close": 5.22, "volume": 1850728.0}, {"date": "2026-06-23", "close": 5.11, "volume": 1410637.0}, {"date": "2026-06-24", "close": 5.05, "volume": 2521577.0}, {"date": "2026-06-25", "close": 4.98, "volume": 1479607.0}, {"date": "2026-06-26", "close": 5.19, "volume": 11444790.0}, {"date": "2026-06-29", "close": 5.35, "volume": 2328554.0}, {"date": "2026-06-30", "close": 5.7, "volume": 2383221.0}, {"date": "2026-07-01", "close": 5.98, "volume": 3792518.0}, {"date": "2026-07-02", "close": 5.56, "volume": 2515115.0}, {"date": "2026-07-06", "close": 5.72, "volume": 1825044.0}, {"date": "2026-07-07", "close": 5.65, "volume": 1649351.0}, {"date": "2026-07-08", "close": 5.83, "volume": 2315383.0}, {"date": "2026-07-09", "close": 5.67, "volume": 1753067.0}, {"date": "2026-07-10", "close": 5.63, "volume": 1621498.0}, {"date": "2026-07-13", "close": 5.87, "volume": 2504596.0}, {"date": "2026-07-14", "close": 5.62, "volume": 2570809.0}, {"date": "2026-07-15", "close": 5.19, "volume": 2367976.0}, {"date": "2026-07-16", "close": 5.165, "volume": 2607483.0}, {"date": "2026-07-17", "close": 5.84, "volume": 3703735.0}, {"date": "2026-07-20", "close": 5.51, "volume": 2245445.0}, {"date": "2026-07-21", "close": 4.98, "volume": 5183498.0}, {"date": "2026-07-22", "close": 5.075, "volume": 1947665.0}, {"date": "2026-07-23", "close": 4.97, "volume": 1946462.0}, {"date": "2026-07-24", "close": 4.64, "volume": 2121719.0}, {"date": "2026-07-27", "close": 4.5, "volume": 2004554.0}, {"date": "2026-07-28", "close": 4.45, "volume": 2430437.0}, {"date": "2026-07-29", "close": 4.36, "volume": 1467769.0}, {"date": "2026-07-30", "close": 4.62, "volume": 1404388.0}, {"date": "2026-07-31", "close": 4.76, "volume": 1719270.0}, {"date": "2026-08-03", "close": 4.86, "volume": 1713090.0}, {"date": "2026-08-04", "close": 5.29, "volume": 2026885.0}, {"date": "2026-08-05", "close": 5.06, "volume": 2395724.0}, {"date": "2026-08-06", "close": 4.515, "volume": 3915835.0}, {"date": "2026-08-07", "close": 4.39, "volume": 2125596.0}, {"date": "2026-08-10", "close": 4.23, "volume": 4527757.0}, {"date": "2026-08-11", "close": 4.17, "volume": 2658832.0}], "refreshing": true}