{"ticker": "AEHR", "overview": {"cik": "1040470", "ticker": "AEHR", "name": "AEHR TEST SYSTEMS", "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000323", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0001654954-26-009242", "price_sensitive": true}, {"form": "3", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000309", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001654954-26-009056", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000279", "price_sensitive": false}]}, "description": "AEHR TEST SYSTEMS trades as AEHR on the NASDAQ and is registered in the United States, classified under Instruments For Meas & Testing of Electricity & Elec Signals (SIC 3825). Privy Trades holds 342 insider filings for the company, from July 2024 to August 2026. Across those, 14 insiders disclosed 2 open-market purchases totalling $407.85K against 55 sales totalling $64.06M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 407847.05, "sell_n": 55, "sell_sum": 64056644.8019, "net": -63648797.7519, "insiders": 14, "first_date": "2024-07-19", "last_date": "2026-08-17"}, "metrics": {"ticker": "AEHR", "has_prices": true, "as_of": "2026-08-07", "last": 103.07, "prev_close": 99.74, "change": 3.3299999999999983, "change_pct": 0.03338680569480648, "session_volume": 1577997.0, "vwap_5": 101.5581098416035, "vwap_20": 85.23954305679767, "vwap_60": 90.44306715591114, "vwap_250": 58.43227769026108, "high_52w": 116.58, "low_52w": 19.4, "avg_volume_20": 3407752.85, "sessions": 400, "market_cap": {"value": 3362189781.5, "shares": 32620450.0, "as_of": "2026-07-20", "form": "10-K", "stale": false}}, "trades": [{"id": "0001040470-26-000323", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Narsing Krishna Vijayrao", "who_key": "VIJAYRAO NARSING KRISHNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160998/000104047026000323/0001040470-26-000323-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001040470-26-000318", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Alistair N. Sporck", "who_key": "SPORCK ALISTAIR N", "role": "VP Contactor Business Unit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12022.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939261/000104047026000318/0001040470-26-000318-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001040470-26-000316", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Vernon Rogers", "who_key": "ROGERS VERNON", "role": "Exec VP of Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12598.150000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756642/000104047026000316/0001040470-26-000316-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001040470-26-000314", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Donald P. Richmond II", "who_key": "RICHMOND DONALD P. II", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9272.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736207/000104047026000314/0001040470-26-000314-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001040470-26-000312", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Gayn Erickson", "who_key": "Erickson Gayn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 54421.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "CEO files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1364097/000104047026000312/0001040470-26-000312-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001040470-26-000311", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Adil Engineer", "who_key": "ENGINEER ADIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12917.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "C-suite exec files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920726/000104047026000311/0001040470-26-000311-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001040470-26-000309", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Rhea J. Posedel", "who_key": "POSEDEL RHEA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31860.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055117/000104047026000309/0001040470-26-000309-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001040470-26-000307", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Chris Siu", "who_key": "Siu Chris", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83539.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "CFO files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389044/000104047026000307/0001040470-26-000307-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001040470-26-000305", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Alistair N. Sporck", "who_key": "SPORCK ALISTAIR N", "role": "VP Contactor Business Unit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24968.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939261/000104047026000305/0001040470-26-000305-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001040470-26-000303", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Vernon Rogers", "who_key": "ROGERS VERNON", "role": "Exec VP of Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36056.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756642/000104047026000303/0001040470-26-000303-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001040470-26-000301", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Donald P. Richmond II", "who_key": "RICHMOND DONALD P. II", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32840.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736207/000104047026000301/0001040470-26-000301-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001040470-26-000299", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Adil Engineer", "who_key": "ENGINEER ADIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46298.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "C-suite exec files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920726/000104047026000299/0001040470-26-000299-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001040470-26-000297", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Gayn Erickson", "who_key": "Erickson Gayn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 226412.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "CEO files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1364097/000104047026000297/0001040470-26-000297-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001040470-26-000265", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Didier Wimmers", "who_key": "WIMMERS DIDIER", "role": "Executive VP of R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24177.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073188/000104047026000265/0001040470-26-000265-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001040470-26-000263", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Chris Siu", "who_key": "Siu Chris", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37988.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "CFO files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389044/000104047026000263/0001040470-26-000263-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001040470-26-000261", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Vernon Rogers", "who_key": "ROGERS VERNON", "role": "Exec VP of Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 847217.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider trims $847K of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1756642/000104047026000261/0001040470-26-000261-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001040470-26-000259", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Adil Engineer", "who_key": "ENGINEER ADIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "C-suite exec files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920726/000104047026000259/0001040470-26-000259-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001040470-26-000257", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Howard T. Slayen", "who_key": "SLAYEN HOWARD T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 758264.1599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "A director trims AEHR: $758K", "source_url": "https://www.sec.gov/Archives/edgar/data/1203324/000104047026000257/0001040470-26-000257-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001040470-26-000255", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Rhea J. Posedel", "who_key": "POSEDEL RHEA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 836220.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Board member offloads $836K of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1055117/000104047026000255/0001040470-26-000255-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001535264-26-000048", "src": "13DG", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "AEHR TEST Systems", "who_key": "AEHR TEST SYSTEMS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "AEHR TEST SYSTEMS moves to a 1.1% passive stake in AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/0001535264-26-000048-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001040470-26-000253", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Alberto Salamone", "who_key": "SALAMONE ALBERTO", "role": "EVP, PPBI BUSINESS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1235287.6608000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider trims $1.2M of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2043583/000104047026000253/0001040470-26-000253-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001040470-26-000251", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Gayn Erickson", "who_key": "Erickson Gayn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5233717.8264, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "CEO offloads $5.2M of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1364097/000104047026000251/0001040470-26-000251-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001040470-26-000249", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Rhea J. Posedel", "who_key": "POSEDEL RHEA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1093690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Big sell in AEHR \u2014 A board member offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1055117/000104047026000249/0001040470-26-000249-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001040470-26-000247", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Geoffrey Gates Scott", "who_key": "SCOTT GEOFFREY GATES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2630120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Board member offloads $2.6M of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824121/000104047026000247/0001040470-26-000247-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001040470-26-000246", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Adil Engineer", "who_key": "ENGINEER ADIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1965374.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Top exec sells $2M of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1920726/000104047026000246/0001040470-26-000246-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001040470-26-000245", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Laura Oliphant", "who_key": "OLIPHANT LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 228361.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "A director trims AEHR: $228K", "source_url": "https://www.sec.gov/Archives/edgar/data/1783244/000104047026000245/0001040470-26-000245-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001040470-26-000241", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Alistair N. Sporck", "who_key": "SPORCK ALISTAIR N", "role": "VP Contactor Business Unit", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 108490.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Someone inside AEHR is selling \u2014 $108K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1939261/000104047026000241/0001040470-26-000241-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001040470-26-000237", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Howard T. Slayen", "who_key": "SLAYEN HOWARD T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2165922.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Boardroom sells $2.2M of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1203324/000104047026000237/0001040470-26-000237-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "0001040470-26-000235", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Laura Oliphant", "who_key": "OLIPHANT LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783244/000104047026000235/0001040470-26-000235-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "0001040470-26-000233", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Alberto Salamone", "who_key": "SALAMONE ALBERTO", "role": "EVP, PPBI BUSINESS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16315.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on AEHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043583/000104047026000233/0001040470-26-000233-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}], "recent_buys": [{"id": "0001593968-24-001046", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Howard T. Slayen", "who_key": "SLAYEN HOWARD T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 310000.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Board member picks up $310K of AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000159396824001046/0001593968-24-001046-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184566}, {"id": "0001593968-24-001029", "src": "INSIDERS", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "Avijit K. Ray-Chaudhuri", "who_key": "Ray-Chaudhuri Avijit K.", "role": "Executive VP of R&D", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 97847.05, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider puts $98K into AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000159396824001029/0001593968-24-001029-index.htm", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204726}], "institutional": [{"id": "13DG-0001535264-26-000048", "src": "13DG", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "AEHR TEST Systems", "who_key": "AEHR TEST SYSTEMS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "AEHR TEST SYSTEMS moves to a 1.1% passive stake in AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/0001535264-26-000048-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000315066-26-001938", "src": "13DG", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "AEHR TEST Systems", "who_key": "AEHR TEST SYSTEMS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "AEHR TEST SYSTEMS moves to a 3.2% passive stake in AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/0000315066-26-001938-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001595888-26-000075", "src": "13DG", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "AEHR TEST Systems", "who_key": "AEHR TEST SYSTEMS", "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": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "AEHR TEST SYSTEMS takes a 5.1% passive stake in AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/0001595888-26-000075-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-24", "mins": 146326}, {"id": "13DG-0000315066-26-001114", "src": "13DG", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "AEHR TEST Systems", "who_key": "AEHR TEST SYSTEMS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "AEHR TEST SYSTEMS moves to a 7% passive stake in AEHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/0000315066-26-001114-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0000102909-26-000535", "src": "13DG", "ticker": "AEHR", "cik": "1040470", "company": "AEHR TEST SYSTEMS", "company_raw": "AEHR TEST SYSTEMS", "who": "AEHR TEST Systems", "who_key": "AEHR TEST SYSTEMS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "AEHR TEST SYSTEMS adjusts its stake in AEHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/0000102909-26-000535-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}], "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": "Aehr Test Systems - Common Stock", "new_value": "AEHR TEST SYSTEMS", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001040470", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001040470", "applied": 1, "detected_at": "2026-09-10T03:13:47.959578"}]}, "key_people": [{"who": "Gayn Erickson", "who_key": "Erickson Gayn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16020509.500799999, "net": -16020509.500799999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5233717.8264, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1364097/000104047026000251/0001040470-26-000251-index.htm"}, {"action": "SELL", "amount": 10786791.6744, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000098/0001040470-26-000098-index.htm"}], "latest": {"action": "SELL", "amount": 5233717.8264, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1364097/000104047026000251/0001040470-26-000251-index.htm"}}, {"who": "Geoffrey Gates Scott", "who_key": "SCOTT GEOFFREY GATES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15026920.0, "net": -15026920.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2630120.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824121/000104047026000247/0001040470-26-000247-index.htm"}, {"action": "SELL", "amount": 1642649.9999999998, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000215/0001040470-26-000215-index.htm"}, {"action": "SELL", "amount": 5660000.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000140/0001040470-26-000140-index.htm"}, {"action": "SELL", "amount": 2373250.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000079/0001040470-26-000079-index.htm"}, {"action": "SELL", "amount": 2720900.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000165495426003553/0001654954-26-003553-index.htm"}], "latest": {"action": "SELL", "amount": 2630120.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824121/000104047026000247/0001040470-26-000247-index.htm"}}, {"who": "Rhea J. Posedel", "who_key": "POSEDEL RHEA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9906145.5069, "net": -9906145.5069, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 836220.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055117/000104047026000255/0001040470-26-000255-index.htm"}, {"action": "SELL", "amount": 1093690.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055117/000104047026000249/0001040470-26-000249-index.htm"}, {"action": "SELL", "amount": 1768880.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000148/0001040470-26-000148-index.htm"}, {"action": "SELL", "amount": 843756.7371, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000136/0001040470-26-000136-index.htm"}, {"action": "SELL", "amount": 660675.0, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000129/0001040470-26-000129-index.htm"}, {"action": "SELL", "amount": 615000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000124/0001040470-26-000124-index.htm"}, {"action": "SELL", "amount": 1210800.0, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000112/0001040470-26-000112-index.htm"}, {"action": "SELL", "amount": 2100000.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000081/0001040470-26-000081-index.htm"}, {"action": "SELL", "amount": 420151.3698, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000054/0001040470-26-000054-index.htm"}, {"action": "SELL", "amount": 356972.4, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000159396825000880/0001593968-25-000880-index.htm"}], "latest": {"action": "SELL", "amount": 836220.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055117/000104047026000255/0001040470-26-000255-index.htm"}}, {"who": "Howard T. Slayen", "who_key": "SLAYEN HOWARD T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 310000.0, "sold": 5917697.2299999995, "net": -5607697.2299999995, "trades": 6, "top_score": 46.4, "lean": "selling", "history": [{"action": "SELL", "amount": 758264.1599999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1203324/000104047026000257/0001040470-26-000257-index.htm"}, {"action": "SELL", "amount": 2165922.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1203324/000104047026000237/0001040470-26-000237-index.htm"}, {"action": "SELL", "amount": 714153.87, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000165495426005019/0001654954-26-005019-index.htm"}, {"action": "SELL", "amount": 2125000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000122/0001040470-26-000122-index.htm"}, {"action": "SELL", "amount": 154357.19999999998, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047025000080/0001040470-25-000080-index.htm"}, {"action": "BUY", "amount": 310000.0, "date": "2024-08-02", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000159396824001046/0001593968-24-001046-index.htm"}], "latest": {"action": "SELL", "amount": 758264.1599999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1203324/000104047026000257/0001040470-26-000257-index.htm"}}, {"who": "Alberto Salamone", "who_key": "SALAMONE ALBERTO", "role": "EVP, PPBI BUSINESS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4042573.2798, "net": -4042573.2798, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1235287.6608000002, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043583/000104047026000253/0001040470-26-000253-index.htm"}, {"action": "SELL", "amount": 2761950.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000144/0001040470-26-000144-index.htm"}, {"action": "SELL", "amount": 45335.619, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000159396825000603/0001593968-25-000603-index.htm"}], "latest": {"action": "SELL", "amount": 1235287.6608000002, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043583/000104047026000253/0001040470-26-000253-index.htm"}}, {"who": "Vernon Rogers", "who_key": "ROGERS VERNON", "role": "Exec VP of Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3322837.7144, "net": -3322837.7144, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 847217.38, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756642/000104047026000261/0001040470-26-000261-index.htm"}, {"action": "SELL", "amount": 610270.3344, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000134/0001040470-26-000134-index.htm"}, {"action": "SELL", "amount": 218790.0, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000130/0001040470-26-000130-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000138/0001040470-26-000138-index.htm"}, {"action": "SELL", "amount": 434400.0, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000118/0001040470-26-000118-index.htm"}, {"action": "SELL", "amount": 762160.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000089/0001040470-26-000089-index.htm"}], "latest": {"action": "SELL", "amount": 847217.38, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756642/000104047026000261/0001040470-26-000261-index.htm"}}, {"who": "Adil Engineer", "who_key": "ENGINEER ADIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3104724.9112, "net": -3104724.9112, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1965374.25, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920726/000104047026000246/0001040470-26-000246-index.htm"}, {"action": "SELL", "amount": 892182.3412000001, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000087/0001040470-26-000087-index.htm"}, {"action": "SELL", "amount": 247168.32, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000094/0001040470-26-000094-index.htm"}], "latest": {"action": "SELL", "amount": 1965374.25, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920726/000104047026000246/0001040470-26-000246-index.htm"}}, {"who": "Donald P. Richmond II", "who_key": "RICHMOND DONALD P. II", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2326659.6003, "net": -2326659.6003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1244803.7404, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000108/0001040470-26-000108-index.htm"}, {"action": "SELL", "amount": 1081855.8599, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000085/0001040470-26-000085-index.htm"}], "latest": {"action": "SELL", "amount": 1244803.7404, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000108/0001040470-26-000108-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -2165922.0}, {"date": "2026-08-10", "net": -108490.0}, {"date": "2026-08-12", "net": -11151263.0764}, {"date": "2026-08-13", "net": -1235287.6608000002}, {"date": "2026-08-14", "net": -1594484.16}, {"date": "2026-08-17", "net": -847217.38}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000323", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0001654954-26-009242", "price_sensitive": true}, {"form": "3", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000309", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001654954-26-009056", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001040470-26-000279", "price_sensitive": false}], "performance": {"ticker": "AEHR", "has_prices": true, "summary": {"n": 2, "avg": 5.289398948370536, "win_rate": 1.0, "best": 6.162612925642807, "worst": 4.416184971098265, "as_of": "2026-08-07"}, "buys": [{"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 310000.0, "date": "2024-08-02", "score": 46.4, "ref_price": 14.39, "return": 6.162612925642807}, {"who": "Ray-Chaudhuri Avijit K.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP of R&D", "amount": 97847.05, "date": "2024-07-19", "score": 35.5, "ref_price": 19.03, "return": 4.416184971098265}]}, "price_series": [{"date": "2016-08-08", "close": 1.96, "volume": 45008.0}, {"date": "2016-08-09", "close": 1.87, "volume": 71951.0}, {"date": "2016-08-10", "close": 1.84, "volume": 116225.0}, {"date": "2016-08-11", "close": 1.8, "volume": 76625.0}, {"date": "2016-08-12", "close": 1.79, "volume": 14494.0}, {"date": "2016-08-15", "close": 1.86, "volume": 17821.0}, {"date": "2016-08-16", "close": 1.78, "volume": 8016.0}, {"date": "2016-08-17", "close": 1.8, "volume": 1641.0}, {"date": "2016-08-18", "close": 1.76, "volume": 6654.0}, {"date": "2016-08-19", "close": 1.86, "volume": 5584.0}, {"date": "2016-08-22", "close": 1.77, "volume": 3200.0}, {"date": "2016-08-23", "close": 1.71, "volume": 5898.0}, {"date": "2016-08-24", "close": 1.9679, "volume": 1380758.0}, {"date": "2016-08-25", "close": 1.95, "volume": 77080.0}, {"date": "2016-08-26", "close": 2.19, "volume": 131886.0}, {"date": "2016-08-29", "close": 2.19, "volume": 42123.0}, {"date": "2016-08-30", "close": 2.5, "volume": 125301.0}, {"date": "2016-08-31", "close": 2.42, "volume": 76157.0}, {"date": "2016-09-01", "close": 2.56, "volume": 32531.0}, {"date": "2016-09-02", "close": 2.56, "volume": 76403.0}, {"date": "2016-09-06", "close": 2.55, "volume": 15573.0}, {"date": "2016-09-07", "close": 2.52, "volume": 47010.0}, {"date": "2016-09-08", "close": 2.51, "volume": 36908.0}, {"date": "2016-09-09", "close": 2.4801, "volume": 12057.0}, {"date": "2016-09-12", "close": 2.36, "volume": 21116.0}, {"date": "2016-09-13", "close": 2.32, "volume": 8590.0}, {"date": "2016-09-14", "close": 2.3, "volume": 12349.0}, {"date": "2016-09-15", "close": 2.35, "volume": 25043.0}, {"date": "2016-09-16", "close": 2.41, "volume": 120754.0}, {"date": "2016-09-19", "close": 2.15, "volume": 141397.0}, {"date": "2016-09-20", "close": 2.335, "volume": 101665.0}, {"date": "2016-09-21", "close": 2.34, "volume": 28131.0}, {"date": "2016-09-22", "close": 2.35, "volume": 13680.0}, {"date": "2016-09-23", "close": 2.79, "volume": 196663.0}, {"date": "2016-09-26", "close": 2.74, "volume": 51077.0}, {"date": "2016-09-27", "close": 2.98, "volume": 111367.0}, {"date": "2016-09-28", "close": 3.0, "volume": 78879.0}, {"date": "2016-09-29", "close": 2.98, "volume": 218986.0}, {"date": "2016-09-30", "close": 3.21, "volume": 126044.0}, {"date": "2016-10-03", "close": 3.17, "volume": 73902.0}, {"date": "2016-10-04", "close": 3.0001, "volume": 33430.0}, {"date": "2016-10-05", "close": 2.94, "volume": 52281.0}, {"date": "2016-10-06", "close": 2.7501, "volume": 79243.0}, {"date": "2016-10-07", "close": 2.67, "volume": 73278.0}, {"date": "2016-10-10", "close": 2.91, "volume": 85551.0}, {"date": "2016-10-11", "close": 2.94, "volume": 30672.0}, {"date": "2016-10-12", "close": 2.71, "volume": 57112.0}, {"date": "2016-10-13", "close": 2.73, "volume": 6079.0}, {"date": "2016-10-14", "close": 2.77, "volume": 49712.0}, {"date": "2016-10-17", "close": 2.83, "volume": 86699.0}, {"date": "2016-10-18", "close": 2.81, "volume": 17000.0}, {"date": "2016-10-19", "close": 2.91, "volume": 149499.0}, {"date": "2016-10-20", "close": 2.97, "volume": 576748.0}, {"date": "2016-10-21", "close": 2.99, "volume": 123663.0}, {"date": "2016-10-24", "close": 3.14, "volume": 350505.0}, {"date": "2016-10-25", "close": 3.1, "volume": 339404.0}, {"date": "2016-10-26", "close": 2.95, "volume": 129565.0}, {"date": "2016-10-27", "close": 3.19, "volume": 162398.0}, {"date": "2016-10-28", "close": 3.3, "volume": 126300.0}, {"date": "2016-10-31", "close": 3.45, "volume": 165097.0}, {"date": "2016-11-01", "close": 3.21, "volume": 92030.0}, {"date": "2016-11-02", "close": 3.19, "volume": 37870.0}, {"date": "2016-11-03", "close": 3.26, "volume": 32608.0}, {"date": "2016-11-04", "close": 3.27, "volume": 12443.0}, {"date": "2016-11-07", "close": 3.18, "volume": 11373.0}, {"date": "2016-11-08", "close": 3.2, "volume": 33293.0}, {"date": "2016-11-09", "close": 3.04, "volume": 55862.0}, {"date": "2016-11-10", "close": 2.915, "volume": 15822.0}, {"date": "2016-11-11", "close": 3.02, "volume": 7611.0}, {"date": "2016-11-14", "close": 2.95, "volume": 7879.0}, {"date": "2016-11-15", "close": 2.98, "volume": 14729.0}, {"date": "2016-11-16", "close": 3.04, "volume": 31333.0}, {"date": "2016-11-17", "close": 3.04, "volume": 6961.0}, {"date": "2016-11-18", "close": 3.0, "volume": 26885.0}, {"date": "2016-11-21", "close": 2.98, "volume": 7593.0}, {"date": "2016-11-22", "close": 3.0, "volume": 15407.0}, {"date": "2016-11-23", "close": 2.97, "volume": 15941.0}, {"date": "2016-11-25", "close": 2.97, "volume": 2790.0}, {"date": "2016-11-28", "close": 2.96, "volume": 15818.0}, {"date": "2016-11-29", "close": 3.0, "volume": 1861.0}, {"date": "2016-11-30", "close": 2.99, "volume": 12810.0}, {"date": "2016-12-01", "close": 3.05, "volume": 4818.0}, {"date": "2016-12-02", "close": 3.07, "volume": 17437.0}, {"date": "2016-12-05", "close": 3.0, "volume": 35010.0}, {"date": "2016-12-06", "close": 2.89, "volume": 17399.0}, {"date": "2016-12-07", "close": 2.96, "volume": 12195.0}, {"date": "2016-12-08", "close": 2.87, "volume": 25282.0}, {"date": "2016-12-09", "close": 2.75, "volume": 31737.0}, {"date": "2016-12-12", "close": 2.75, "volume": 12006.0}, {"date": "2016-12-13", "close": 2.89, "volume": 22023.0}, {"date": "2016-12-14", "close": 2.6, "volume": 47712.0}, {"date": "2016-12-15", "close": 2.53, "volume": 54814.0}, {"date": "2016-12-16", "close": 2.37, "volume": 39887.0}, {"date": "2016-12-19", "close": 2.45, "volume": 24290.0}, {"date": "2016-12-20", "close": 2.5, "volume": 36425.0}, {"date": "2016-12-21", "close": 2.5, "volume": 21845.0}, {"date": "2016-12-22", "close": 2.38, "volume": 29748.0}, {"date": "2016-12-23", "close": 2.39, "volume": 11344.0}, {"date": "2016-12-27", "close": 2.36, "volume": 12364.0}, {"date": "2016-12-28", "close": 2.35, "volume": 15002.0}, {"date": "2016-12-29", "close": 2.4, "volume": 36213.0}, {"date": "2016-12-30", "close": 2.41, "volume": 68335.0}, {"date": "2017-01-03", "close": 2.38, "volume": 25511.0}, {"date": "2017-01-04", "close": 2.32, "volume": 23270.0}, {"date": "2017-01-05", "close": 2.3, "volume": 64139.0}, {"date": "2017-01-06", "close": 2.34, "volume": 47778.0}, {"date": "2017-01-09", "close": 2.37, "volume": 7730.0}, {"date": "2017-01-10", "close": 2.37, "volume": 17990.0}, {"date": "2017-01-11", "close": 2.46, "volume": 16387.0}, {"date": "2017-01-12", "close": 2.48, "volume": 2966.0}, {"date": "2017-01-13", "close": 2.52, "volume": 10832.0}, {"date": "2017-01-17", "close": 2.44, "volume": 16054.0}, {"date": "2017-01-18", "close": 2.4, "volume": 4499.0}, {"date": "2017-01-19", "close": 2.45, "volume": 13602.0}, {"date": "2017-01-20", "close": 2.37, "volume": 4224.0}, {"date": "2017-01-23", "close": 2.4201, "volume": 7239.0}, {"date": "2017-01-24", "close": 2.46, "volume": 20601.0}, {"date": "2017-01-25", "close": 2.43, "volume": 31221.0}, {"date": "2017-01-26", "close": 2.4, "volume": 7253.0}, {"date": "2017-01-27", "close": 2.63, "volume": 23203.0}, {"date": "2017-01-30", "close": 2.4, "volume": 34538.0}, {"date": "2017-01-31", "close": 2.36, "volume": 8584.0}, {"date": "2017-02-01", "close": 2.38, "volume": 4118.0}, {"date": "2017-02-02", "close": 2.41, "volume": 7775.0}, {"date": "2017-02-03", "close": 2.3, "volume": 33017.0}, {"date": "2017-02-06", "close": 2.19, "volume": 28402.0}, {"date": "2017-02-07", "close": 2.21, "volume": 30889.0}, {"date": "2017-02-08", "close": 3.0, "volume": 9256065.0}, {"date": "2017-02-09", "close": 3.3, "volume": 2553965.0}, {"date": "2017-02-10", "close": 3.34, "volume": 574448.0}, {"date": "2017-02-13", "close": 3.89, "volume": 1071475.0}, {"date": "2017-02-14", "close": 3.82, "volume": 461819.0}, {"date": "2017-02-15", "close": 3.99, "volume": 416981.0}, {"date": "2017-02-16", "close": 4.05, "volume": 152869.0}, {"date": "2017-02-17", "close": 4.11, "volume": 153667.0}, {"date": "2017-02-21", "close": 4.99, "volume": 1428254.0}, {"date": "2017-02-22", "close": 4.6, "volume": 340569.0}, {"date": "2017-02-23", "close": 4.57, "volume": 127925.0}, {"date": "2017-02-24", "close": 4.75, "volume": 162651.0}, {"date": "2017-02-27", "close": 4.93, "volume": 151456.0}, {"date": "2017-02-28", "close": 5.24, "volume": 196648.0}, {"date": "2017-03-01", "close": 5.07, "volume": 145924.0}, {"date": "2017-03-02", "close": 4.8, "volume": 160749.0}, {"date": "2017-03-03", "close": 5.09, "volume": 254051.0}, {"date": "2017-03-06", "close": 4.98, "volume": 158490.0}, {"date": "2017-03-07", "close": 4.84, "volume": 51935.0}, {"date": "2017-03-08", "close": 4.8, "volume": 96257.0}, {"date": "2017-03-09", "close": 5.01, "volume": 114104.0}, {"date": "2017-03-10", "close": 5.24, "volume": 601201.0}, {"date": "2017-03-13", "close": 4.91, "volume": 213915.0}, {"date": "2017-03-14", "close": 4.75, "volume": 100014.0}, {"date": "2017-03-15", "close": 4.72, "volume": 49970.0}, {"date": "2017-03-16", "close": 4.65, "volume": 64359.0}, {"date": "2017-03-17", "close": 5.08, "volume": 108267.0}, {"date": "2017-03-20", "close": 5.03, "volume": 40760.0}, {"date": "2017-03-21", "close": 4.99, "volume": 51695.0}, {"date": "2017-03-22", "close": 4.9, "volume": 69041.0}, {"date": "2017-03-23", "close": 5.14, "volume": 73031.0}, {"date": "2017-03-24", "close": 5.16, "volume": 96056.0}, {"date": "2017-03-27", "close": 5.19, "volume": 121998.0}, {"date": "2017-03-28", "close": 5.17, "volume": 92038.0}, {"date": "2017-03-29", "close": 5.23, "volume": 61737.0}, {"date": "2017-03-30", "close": 5.41, "volume": 644376.0}, {"date": "2017-03-31", "close": 4.81, "volume": 649628.0}, {"date": "2017-04-03", "close": 4.77, "volume": 221133.0}, {"date": "2017-04-04", "close": 4.43, "volume": 248675.0}, {"date": "2017-04-05", "close": 3.77, "volume": 387278.0}, {"date": "2017-04-06", "close": 4.11, "volume": 287066.0}, {"date": "2017-04-07", "close": 4.28, "volume": 174374.0}, {"date": "2017-04-10", "close": 3.84, "volume": 516677.0}, {"date": "2017-04-11", "close": 4.01, "volume": 364596.0}, {"date": "2017-04-12", "close": 4.05, "volume": 198074.0}, {"date": "2017-04-13", "close": 4.45, "volume": 2386030.0}, {"date": "2017-04-17", "close": 4.51, "volume": 142502.0}, {"date": "2017-04-18", "close": 4.48, "volume": 83961.0}, {"date": "2017-04-19", "close": 4.33, "volume": 89836.0}, {"date": "2017-04-20", "close": 4.46, "volume": 82476.0}, {"date": "2017-04-21", "close": 4.38, "volume": 144603.0}, {"date": "2017-04-24", "close": 4.53, "volume": 129114.0}, {"date": "2017-04-25", "close": 4.59, "volume": 108130.0}, {"date": "2017-04-26", "close": 4.65, "volume": 118783.0}, {"date": "2017-04-27", "close": 4.85, "volume": 102408.0}, {"date": "2017-04-28", "close": 4.57, "volume": 99793.0}, {"date": "2017-05-01", "close": 4.61, "volume": 54044.0}, {"date": "2017-05-02", "close": 4.49, "volume": 148126.0}, {"date": "2017-05-03", "close": 4.32, "volume": 64077.0}, {"date": "2017-05-04", "close": 4.15, "volume": 121900.0}, {"date": "2017-05-05", "close": 3.99, "volume": 126943.0}, {"date": "2017-05-08", "close": 4.15, "volume": 110169.0}, {"date": "2017-05-09", "close": 4.19, "volume": 53400.0}, {"date": "2017-05-10", "close": 4.41, "volume": 103314.0}, {"date": "2017-05-11", "close": 4.49, "volume": 52770.0}, {"date": "2017-05-12", "close": 4.43, "volume": 68456.0}, {"date": "2017-05-15", "close": 4.5, "volume": 25195.0}, {"date": "2017-05-16", "close": 4.54, "volume": 40879.0}, {"date": "2017-05-17", "close": 4.1, "volume": 72228.0}, {"date": "2017-05-18", "close": 4.15, "volume": 105461.0}, {"date": "2017-05-19", "close": 4.25, "volume": 49300.0}, {"date": "2017-05-22", "close": 4.35, "volume": 24648.0}, {"date": "2017-05-23", "close": 4.53, "volume": 44945.0}, {"date": "2017-05-24", "close": 4.68, "volume": 45250.0}, {"date": "2017-05-25", "close": 4.64, "volume": 39267.0}, {"date": "2017-05-26", "close": 4.61, "volume": 28158.0}, {"date": "2017-05-30", "close": 4.57, "volume": 25788.0}, {"date": "2017-05-31", "close": 4.58, "volume": 25651.0}, {"date": "2017-06-01", "close": 4.47, "volume": 60489.0}, {"date": "2017-06-02", "close": 4.33, "volume": 56342.0}, {"date": "2017-06-05", "close": 4.35, "volume": 67175.0}, {"date": "2017-06-06", "close": 4.14, "volume": 76034.0}, {"date": "2017-06-07", "close": 4.07, "volume": 106987.0}, {"date": "2017-06-08", "close": 4.02, "volume": 87055.0}, {"date": "2017-06-09", "close": 3.98, "volume": 79400.0}, {"date": "2017-06-12", "close": 3.82, "volume": 151292.0}, {"date": "2017-06-13", "close": 3.83, "volume": 41296.0}, {"date": "2017-06-14", "close": 3.92, "volume": 53720.0}, {"date": "2017-06-15", "close": 3.71, "volume": 34196.0}, {"date": "2017-06-16", "close": 3.74, "volume": 146428.0}, {"date": "2017-06-19", "close": 3.71, "volume": 36769.0}, {"date": "2017-06-20", "close": 3.65, "volume": 76162.0}, {"date": "2017-06-21", "close": 3.59, "volume": 76108.0}, {"date": "2017-06-22", "close": 3.54, "volume": 95973.0}, {"date": "2017-06-23", "close": 3.9, "volume": 261444.0}, {"date": "2017-06-26", "close": 4.04, "volume": 98786.0}, {"date": "2017-06-27", "close": 3.94, "volume": 35905.0}, {"date": "2017-06-28", "close": 3.82, "volume": 29688.0}, {"date": "2017-06-29", "close": 3.82, "volume": 30614.0}, {"date": "2017-06-30", "close": 3.75, "volume": 69037.0}, {"date": "2017-07-03", "close": 3.7, "volume": 7026.0}, {"date": "2017-07-05", "close": 3.89, "volume": 89601.0}, {"date": "2017-07-06", "close": 3.82, "volume": 76938.0}, {"date": "2017-07-07", "close": 3.88, "volume": 19041.0}, {"date": "2017-07-10", "close": 3.95, "volume": 49422.0}, {"date": "2017-07-11", "close": 3.93, "volume": 139090.0}, {"date": "2017-07-12", "close": 4.01, "volume": 33104.0}, {"date": "2017-07-13", "close": 3.99, "volume": 69517.0}, {"date": "2017-07-14", "close": 3.91, "volume": 35980.0}, {"date": "2017-07-17", "close": 3.78, "volume": 93202.0}, {"date": "2017-07-18", "close": 3.78, "volume": 183537.0}, {"date": "2017-07-19", "close": 3.81, "volume": 160883.0}, {"date": "2017-07-20", "close": 4.08, "volume": 111821.0}, {"date": "2017-07-21", "close": 4.05, "volume": 41448.0}, {"date": "2017-07-24", "close": 4.03, "volume": 74093.0}, {"date": "2017-07-25", "close": 4.18, "volume": 137045.0}, {"date": "2017-07-26", "close": 4.1, "volume": 50093.0}, {"date": "2017-07-27", "close": 3.96, "volume": 34327.0}, {"date": "2017-07-28", "close": 4.05, "volume": 225967.0}, {"date": "2017-07-31", "close": 4.04, "volume": 25955.0}, {"date": "2017-08-01", "close": 4.035, "volume": 51817.0}, {"date": "2017-08-02", "close": 3.96, "volume": 111966.0}, {"date": "2017-08-03", "close": 4.03, "volume": 41965.0}, {"date": "2017-08-04", "close": 3.89, "volume": 53994.0}, {"date": "2017-08-07", "close": 3.67, "volume": 142576.0}, {"date": "2017-08-08", "close": 3.73, "volume": 30714.0}, {"date": "2017-08-09", "close": 3.7, "volume": 63286.0}, {"date": "2017-08-10", "close": 3.345, "volume": 62571.0}, {"date": "2017-08-11", "close": 3.18, "volume": 73785.0}, {"date": "2017-08-14", "close": 3.12, "volume": 91054.0}, {"date": "2017-08-15", "close": 3.14, "volume": 61077.0}, {"date": "2017-08-16", "close": 3.0, "volume": 94865.0}, {"date": "2017-08-17", "close": 2.81, "volume": 124810.0}, {"date": "2017-08-18", "close": 2.91, "volume": 148962.0}, {"date": "2017-08-21", "close": 3.18, "volume": 73474.0}, {"date": "2017-08-22", "close": 3.37, "volume": 82470.0}, {"date": "2017-08-23", "close": 3.28, "volume": 95155.0}, {"date": "2017-08-24", "close": 3.46, "volume": 105621.0}, {"date": "2017-08-25", "close": 3.71, "volume": 72380.0}, {"date": "2017-08-28", "close": 3.58, "volume": 30461.0}, {"date": "2017-08-29", "close": 3.49, "volume": 71477.0}, {"date": "2017-08-30", "close": 3.39, "volume": 122951.0}, {"date": "2017-08-31", "close": 3.36, "volume": 95829.0}, {"date": "2017-09-01", "close": 3.34, "volume": 72973.0}, {"date": "2017-09-05", "close": 3.32, "volume": 76902.0}, {"date": "2017-09-06", "close": 3.23, "volume": 63896.0}, {"date": "2017-09-07", "close": 3.17, "volume": 107683.0}, {"date": "2017-09-08", "close": 3.26, "volume": 62285.0}, {"date": "2017-09-11", "close": 3.3, "volume": 93496.0}, {"date": "2017-09-12", "close": 3.4, "volume": 100392.0}, {"date": "2017-09-13", "close": 3.58, "volume": 235080.0}, {"date": "2017-09-14", "close": 3.45, "volume": 52718.0}, {"date": "2017-09-15", "close": 3.5, "volume": 24195.0}, {"date": "2017-09-18", "close": 3.52, "volume": 66626.0}, {"date": "2017-09-19", "close": 3.53, "volume": 50709.0}, {"date": "2017-09-20", "close": 3.47, "volume": 63558.0}, {"date": "2017-09-21", "close": 3.34, "volume": 112873.0}, {"date": "2017-09-22", "close": 3.36, "volume": 51388.0}, {"date": "2017-09-25", "close": 3.07, "volume": 91625.0}, {"date": "2017-09-26", "close": 3.05, "volume": 136952.0}, {"date": "2017-09-27", "close": 3.17, "volume": 150074.0}, {"date": "2017-09-28", "close": 3.52, "volume": 297854.0}, {"date": "2017-09-29", "close": 4.09, "volume": 481224.0}, {"date": "2017-10-02", "close": 3.9, "volume": 147373.0}, {"date": "2017-10-03", "close": 3.77, "volume": 73997.0}, {"date": "2017-10-04", "close": 3.69, "volume": 91305.0}, {"date": "2017-10-05", "close": 3.72, "volume": 49949.0}, {"date": "2017-10-06", "close": 3.7, "volume": 31464.0}, {"date": "2017-10-09", "close": 3.72, "volume": 32832.0}, {"date": "2017-10-10", "close": 3.68, "volume": 77018.0}, {"date": "2017-10-11", "close": 3.62, "volume": 27323.0}, {"date": "2017-10-12", "close": 3.63, "volume": 38050.0}, {"date": "2017-10-13", "close": 3.67, "volume": 22388.0}, {"date": "2017-10-16", "close": 3.53, "volume": 63132.0}, {"date": "2017-10-17", "close": 3.46, "volume": 29602.0}, {"date": "2017-10-18", "close": 3.55, "volume": 38903.0}, {"date": "2017-10-19", "close": 3.565, "volume": 63318.0}, {"date": "2017-10-20", "close": 3.82, "volume": 135552.0}, {"date": "2017-10-23", "close": 3.72, "volume": 74982.0}, {"date": "2017-10-24", "close": 3.66, "volume": 59311.0}, {"date": "2017-10-25", "close": 3.65, "volume": 73926.0}, {"date": "2017-10-26", "close": 3.46, "volume": 52555.0}, {"date": "2017-10-27", "close": 3.54, "volume": 52005.0}, {"date": "2017-10-30", "close": 3.44, "volume": 24788.0}, {"date": "2017-10-31", "close": 3.61, "volume": 51587.0}, {"date": "2017-11-01", "close": 3.46, "volume": 18387.0}, {"date": "2017-11-02", "close": 3.43, "volume": 29954.0}, {"date": "2017-11-03", "close": 3.53, "volume": 28032.0}, {"date": "2017-11-06", "close": 3.51, "volume": 66353.0}, {"date": "2017-11-07", "close": 3.4, "volume": 58474.0}, {"date": "2017-11-08", "close": 3.24, "volume": 63203.0}, {"date": "2017-11-09", "close": 3.09, "volume": 42698.0}, {"date": "2017-11-10", "close": 3.12, "volume": 43368.0}, {"date": "2017-11-13", "close": 3.1, "volume": 30378.0}, {"date": "2017-11-14", "close": 3.13, "volume": 30811.0}, {"date": "2017-11-15", "close": 3.04, "volume": 51750.0}, {"date": "2017-11-16", "close": 3.27, "volume": 210034.0}, {"date": "2017-11-17", "close": 3.19, "volume": 36904.0}, {"date": "2017-11-20", "close": 3.07, "volume": 79692.0}, {"date": "2017-11-21", "close": 2.96, "volume": 102704.0}, {"date": "2017-11-22", "close": 2.92, "volume": 106770.0}, {"date": "2017-11-24", "close": 2.93, "volume": 11236.0}, {"date": "2017-11-27", "close": 2.79, "volume": 127275.0}, {"date": "2017-11-28", "close": 2.77, "volume": 120741.0}, {"date": "2017-11-29", "close": 2.61, "volume": 190071.0}, {"date": "2017-11-30", "close": 2.55, "volume": 180365.0}, {"date": "2017-12-01", "close": 2.53, "volume": 68272.0}, {"date": "2017-12-04", "close": 2.5, "volume": 309088.0}, {"date": "2017-12-05", "close": 2.61, "volume": 672117.0}, {"date": "2017-12-06", "close": 2.45, "volume": 327800.0}, {"date": "2017-12-07", "close": 2.46, "volume": 123890.0}, {"date": "2017-12-08", "close": 2.58, "volume": 307542.0}, {"date": "2017-12-11", "close": 2.58, "volume": 214727.0}, {"date": "2017-12-12", "close": 2.6, "volume": 329619.0}, {"date": "2017-12-13", "close": 2.65, "volume": 650175.0}, {"date": "2017-12-14", "close": 2.93, "volume": 672407.0}, {"date": "2017-12-15", "close": 3.06, "volume": 755819.0}, {"date": "2017-12-18", "close": 2.99, "volume": 226801.0}, {"date": "2017-12-19", "close": 2.92, "volume": 118677.0}, {"date": "2017-12-20", "close": 2.86, "volume": 187429.0}, {"date": "2017-12-21", "close": 2.84, "volume": 182929.0}, {"date": "2017-12-22", "close": 2.84, "volume": 162336.0}, {"date": "2017-12-26", "close": 2.8, "volume": 94161.0}, {"date": "2017-12-27", "close": 2.72, "volume": 135637.0}, {"date": "2017-12-28", "close": 2.7, "volume": 203241.0}, {"date": "2017-12-29", "close": 2.71, "volume": 104967.0}, {"date": "2018-01-02", "close": 2.8, "volume": 238496.0}, {"date": "2018-01-03", "close": 2.85, "volume": 166525.0}, {"date": "2018-01-04", "close": 3.15, "volume": 768155.0}, {"date": "2018-01-05", "close": 3.23, "volume": 609700.0}, {"date": "2018-01-08", "close": 3.105, "volume": 363258.0}, {"date": "2018-01-09", "close": 2.98, "volume": 180672.0}, {"date": "2018-01-10", "close": 2.86, "volume": 180994.0}, {"date": "2018-01-11", "close": 2.9, "volume": 155226.0}, {"date": "2018-01-12", "close": 2.94, "volume": 166449.0}, {"date": "2018-01-16", "close": 2.85, "volume": 172393.0}, {"date": "2018-01-17", "close": 2.85, "volume": 128891.0}, {"date": "2018-01-18", "close": 2.79, "volume": 119768.0}, {"date": "2018-01-19", "close": 2.82, "volume": 89617.0}, {"date": "2018-01-22", "close": 2.77, "volume": 104084.0}, {"date": "2018-01-23", "close": 2.76, "volume": 98240.0}, {"date": "2018-01-24", "close": 2.58, "volume": 303129.0}, {"date": "2018-01-25", "close": 2.66, "volume": 115638.0}, {"date": "2018-01-26", "close": 2.7, "volume": 98685.0}, {"date": "2018-01-29", "close": 2.66, "volume": 116687.0}, {"date": "2018-01-30", "close": 2.64, "volume": 66273.0}, {"date": "2018-01-31", "close": 2.6, "volume": 67653.0}, {"date": "2018-02-01", "close": 2.57, "volume": 58918.0}, {"date": "2018-02-02", "close": 2.52, "volume": 155343.0}, {"date": "2018-02-05", "close": 2.38, "volume": 268031.0}, {"date": "2018-02-06", "close": 2.45, "volume": 138343.0}, {"date": "2018-02-07", "close": 2.31, "volume": 139622.0}, {"date": "2018-02-08", "close": 2.27, "volume": 217625.0}, {"date": "2018-02-09", "close": 2.2, "volume": 163841.0}, {"date": "2018-02-12", "close": 2.38, "volume": 147621.0}, {"date": "2018-02-13", "close": 2.35, "volume": 91403.0}, {"date": "2018-02-14", "close": 2.42, "volume": 84710.0}, {"date": "2018-02-15", "close": 2.41, "volume": 74884.0}, {"date": "2018-02-16", "close": 2.35, "volume": 101340.0}, {"date": "2018-02-20", "close": 2.25, "volume": 89426.0}, {"date": "2018-02-21", "close": 2.21, "volume": 93385.0}, {"date": "2018-02-22", "close": 2.19, "volume": 85282.0}, {"date": "2018-02-23", "close": 2.3, "volume": 192341.0}, {"date": "2018-02-26", "close": 2.34, "volume": 80091.0}, {"date": "2018-02-27", "close": 2.2299, "volume": 88001.0}, {"date": "2018-02-28", "close": 2.29, "volume": 92247.0}, {"date": "2018-03-01", "close": 2.26, "volume": 17101.0}, {"date": "2018-03-02", "close": 2.2, "volume": 195104.0}, {"date": "2018-03-05", "close": 2.36, "volume": 66418.0}, {"date": "2018-03-06", "close": 2.34, "volume": 53626.0}, {"date": "2018-03-07", "close": 2.31, "volume": 41403.0}, {"date": "2018-03-08", "close": 2.38, "volume": 74412.0}, {"date": "2018-03-09", "close": 2.52, "volume": 219256.0}, {"date": "2018-03-12", "close": 2.45, "volume": 33640.0}, {"date": "2018-03-13", "close": 2.26, "volume": 338306.0}, {"date": "2018-03-14", "close": 2.33, "volume": 99011.0}, {"date": "2018-03-15", "close": 2.57, "volume": 354832.0}, {"date": "2018-03-16", "close": 2.66, "volume": 320735.0}, {"date": "2018-03-19", "close": 2.57, "volume": 86339.0}, {"date": "2018-03-20", "close": 2.52, "volume": 59737.0}, {"date": "2018-03-21", "close": 2.655, "volume": 48157.0}, {"date": "2018-03-22", "close": 2.61, "volume": 44593.0}, {"date": "2018-03-23", "close": 2.49, "volume": 85289.0}, {"date": "2018-03-26", "close": 2.42, "volume": 97025.0}, {"date": "2018-03-27", "close": 2.32, "volume": 63887.0}, {"date": "2018-03-28", "close": 2.22, "volume": 100627.0}, {"date": "2018-03-29", "close": 2.25, "volume": 60513.0}, {"date": "2018-04-02", "close": 2.24, "volume": 103107.0}, {"date": "2018-04-03", "close": 2.27, "volume": 277612.0}, {"date": "2018-04-04", "close": 2.38, "volume": 462442.0}, {"date": "2018-04-05", "close": 2.35, "volume": 111864.0}, {"date": "2018-04-06", "close": 2.29, "volume": 151889.0}, {"date": "2018-04-09", "close": 2.3, "volume": 101890.0}, {"date": "2018-04-10", "close": 2.32, "volume": 147480.0}, {"date": "2018-04-11", "close": 2.31, "volume": 34031.0}, {"date": "2018-04-12", "close": 2.315, "volume": 44128.0}, {"date": "2018-04-13", "close": 2.59, "volume": 254355.0}, {"date": "2018-04-16", "close": 2.58, "volume": 155125.0}, {"date": "2018-04-17", "close": 2.55, "volume": 151940.0}, {"date": "2018-04-18", "close": 2.57, "volume": 94079.0}, {"date": "2018-04-19", "close": 2.43, "volume": 78955.0}, {"date": "2018-04-20", "close": 2.38, "volume": 50846.0}, {"date": "2018-04-23", "close": 2.34, "volume": 38971.0}, {"date": "2018-04-24", "close": 2.33, "volume": 42682.0}, {"date": "2018-04-25", "close": 2.32, "volume": 58131.0}, {"date": "2018-04-26", "close": 2.39, "volume": 100855.0}, {"date": "2018-04-27", "close": 2.4, "volume": 27076.0}, {"date": "2018-04-30", "close": 2.32, "volume": 37937.0}, {"date": "2018-05-01", "close": 2.33, "volume": 124139.0}, {"date": "2018-05-02", "close": 2.38, "volume": 76266.0}, {"date": "2018-05-03", "close": 2.34, "volume": 70535.0}, {"date": "2018-05-04", "close": 2.4, "volume": 38356.0}, {"date": "2018-05-07", "close": 2.39, "volume": 45138.0}, {"date": "2018-05-08", "close": 2.36, "volume": 55085.0}, {"date": "2018-05-09", "close": 2.34, "volume": 77269.0}, {"date": "2018-05-10", "close": 2.28, "volume": 170971.0}, {"date": "2018-05-11", "close": 2.28, "volume": 56911.0}, {"date": "2018-05-14", "close": 2.27, "volume": 84910.0}, {"date": "2018-05-15", "close": 2.3, "volume": 68744.0}, {"date": "2018-05-16", "close": 2.3, "volume": 45825.0}, {"date": "2018-05-17", "close": 2.36, "volume": 28888.0}, {"date": "2018-05-18", "close": 2.38, "volume": 79648.0}, {"date": "2018-05-21", "close": 2.37, "volume": 80372.0}, {"date": "2018-05-22", "close": 2.39, "volume": 44848.0}, {"date": "2018-05-23", "close": 2.411, "volume": 50372.0}, {"date": "2018-05-24", "close": 2.39, "volume": 24808.0}, {"date": "2018-05-25", "close": 2.45, "volume": 56201.0}, {"date": "2018-05-29", "close": 2.59, "volume": 199776.0}, {"date": "2018-05-30", "close": 2.56, "volume": 66412.0}, {"date": "2018-05-31", "close": 2.6, "volume": 97684.0}, {"date": "2018-06-01", "close": 2.72, "volume": 131631.0}, {"date": "2018-06-04", "close": 2.65, "volume": 103226.0}, {"date": "2018-06-05", "close": 2.66, "volume": 49650.0}, {"date": "2018-06-06", "close": 2.85, "volume": 216465.0}, {"date": "2018-06-07", "close": 2.84, "volume": 165999.0}, {"date": "2018-06-08", "close": 2.8, "volume": 108386.0}, {"date": "2018-06-11", "close": 2.81, "volume": 35928.0}, {"date": "2018-06-12", "close": 2.9, "volume": 189018.0}, {"date": "2018-06-13", "close": 2.79, "volume": 89378.0}, {"date": "2018-06-14", "close": 2.82, "volume": 92448.0}, {"date": "2018-06-15", "close": 2.83, "volume": 63799.0}, {"date": "2018-06-18", "close": 2.72, "volume": 199971.0}, {"date": "2018-06-19", "close": 2.5, "volume": 305123.0}, {"date": "2018-06-20", "close": 2.5614, "volume": 134525.0}, {"date": "2018-06-21", "close": 2.6, "volume": 266871.0}, {"date": "2018-06-22", "close": 2.54, "volume": 88777.0}, {"date": "2018-06-25", "close": 2.38, "volume": 79185.0}, {"date": "2018-06-26", "close": 2.49, "volume": 61027.0}, {"date": "2018-06-27", "close": 2.33, "volume": 73398.0}, {"date": "2018-06-28", "close": 2.34, "volume": 43005.0}, {"date": "2018-06-29", "close": 2.35, "volume": 67926.0}, {"date": "2018-07-02", "close": 2.55, "volume": 112259.0}, {"date": "2018-07-03", "close": 2.55, "volume": 60951.0}, {"date": "2018-07-05", "close": 2.58, "volume": 64425.0}, {"date": "2018-07-06", "close": 2.61, "volume": 121114.0}, {"date": "2018-07-09", "close": 2.71, "volume": 101289.0}, {"date": "2018-07-10", "close": 2.73, "volume": 43265.0}, {"date": "2018-07-11", "close": 2.52, "volume": 94191.0}, {"date": "2018-07-12", "close": 2.6, "volume": 27777.0}, {"date": "2018-07-13", "close": 2.63, "volume": 43462.0}, {"date": "2018-07-16", "close": 2.67, "volume": 42671.0}, {"date": "2018-07-17", "close": 2.68, "volume": 38392.0}, {"date": "2018-07-18", "close": 2.67, "volume": 124792.0}, {"date": "2018-07-19", "close": 2.76, "volume": 269818.0}, {"date": "2018-07-20", "close": 2.7, "volume": 445386.0}, {"date": "2018-07-23", "close": 2.56, "volume": 56521.0}, {"date": "2018-07-24", "close": 2.55, "volume": 119457.0}, {"date": "2018-07-25", "close": 2.53, "volume": 124985.0}, {"date": "2018-07-26", "close": 2.5195, "volume": 67474.0}, {"date": "2018-07-27", "close": 2.25, "volume": 177442.0}, {"date": "2018-07-30", "close": 2.3, "volume": 147575.0}, {"date": "2018-07-31", "close": 2.31, "volume": 113201.0}, {"date": "2018-08-01", "close": 2.38, "volume": 47105.0}, {"date": "2018-08-02", "close": 2.37, "volume": 47904.0}, {"date": "2018-08-03", "close": 2.38, "volume": 112268.0}, {"date": "2018-08-06", "close": 2.33, "volume": 38128.0}, {"date": "2018-08-07", "close": 2.3, "volume": 59285.0}, {"date": "2018-08-08", "close": 2.31, "volume": 53840.0}, {"date": "2018-08-09", "close": 2.34, "volume": 60415.0}, {"date": "2018-08-10", "close": 2.34, "volume": 67277.0}, {"date": "2018-08-13", "close": 2.33, "volume": 43520.0}, {"date": "2018-08-14", "close": 2.35, "volume": 29912.0}, {"date": "2018-08-15", "close": 2.42, "volume": 48993.0}, {"date": "2018-08-16", "close": 2.37, "volume": 116955.0}, {"date": "2018-08-17", "close": 2.4, "volume": 18451.0}, {"date": "2018-08-20", "close": 2.47, "volume": 49014.0}, {"date": "2018-08-21", "close": 2.485, "volume": 46610.0}, {"date": "2018-08-22", "close": 2.49, "volume": 24754.0}, {"date": "2018-08-23", "close": 2.47, "volume": 28679.0}, {"date": "2018-08-24", "close": 2.51, "volume": 5378.0}, {"date": "2018-08-27", "close": 2.55, "volume": 67317.0}, {"date": "2018-08-28", "close": 2.55, "volume": 57484.0}, {"date": "2018-08-29", "close": 2.62, "volume": 53690.0}, {"date": "2018-08-30", "close": 2.56, "volume": 41348.0}, {"date": "2018-08-31", "close": 2.53, "volume": 7099.0}, {"date": "2018-09-04", "close": 2.54, "volume": 9710.0}, {"date": "2018-09-05", "close": 2.47, "volume": 8373.0}, {"date": "2018-09-06", "close": 2.47, "volume": 21655.0}, {"date": "2018-09-07", "close": 2.45, "volume": 8507.0}, {"date": "2018-09-10", "close": 2.49, "volume": 44340.0}, {"date": "2018-09-11", "close": 2.46, "volume": 24769.0}, {"date": "2018-09-12", "close": 2.31, "volume": 34964.0}, {"date": "2018-09-13", "close": 2.36, "volume": 20396.0}, {"date": "2018-09-14", "close": 2.28, "volume": 56684.0}, {"date": "2018-09-17", "close": 2.35, "volume": 19486.0}, {"date": "2018-09-18", "close": 2.45, "volume": 41495.0}, {"date": "2018-09-19", "close": 2.45, "volume": 21235.0}, {"date": "2018-09-20", "close": 2.5, "volume": 20543.0}, {"date": "2018-09-21", "close": 2.52, "volume": 56256.0}, {"date": "2018-09-24", "close": 2.505, "volume": 57271.0}, {"date": "2018-09-25", "close": 2.51, "volume": 99932.0}, {"date": "2018-09-26", "close": 2.42, "volume": 44697.0}, {"date": "2018-09-27", "close": 2.32, "volume": 97833.0}, {"date": "2018-09-28", "close": 2.22, "volume": 177998.0}, {"date": "2018-10-01", "close": 2.23, "volume": 44531.0}, {"date": "2018-10-02", "close": 2.15, "volume": 106718.0}, {"date": "2018-10-03", "close": 1.99, "volume": 228295.0}, {"date": "2018-10-04", "close": 1.94, "volume": 169670.0}, {"date": "2018-10-05", "close": 1.95, "volume": 69685.0}, {"date": "2018-10-08", "close": 1.96, "volume": 76662.0}, {"date": "2018-10-09", "close": 1.85, "volume": 39444.0}, {"date": "2018-10-10", "close": 1.87, "volume": 159790.0}, {"date": "2018-10-11", "close": 1.86, "volume": 60951.0}, {"date": "2018-10-12", "close": 2.09, "volume": 129172.0}, {"date": "2018-10-15", "close": 2.13, "volume": 105814.0}, {"date": "2018-10-16", "close": 2.2, "volume": 76377.0}, {"date": "2018-10-17", "close": 2.2, "volume": 20510.0}, {"date": "2018-10-18", "close": 2.1, "volume": 85117.0}, {"date": "2018-10-19", "close": 2.04, "volume": 44876.0}, {"date": "2018-10-22", "close": 2.02, "volume": 16703.0}, {"date": "2018-10-23", "close": 2.03, "volume": 33110.0}, {"date": "2018-10-24", "close": 1.97, "volume": 30429.0}, {"date": "2018-10-25", "close": 1.96, "volume": 29046.0}, {"date": "2018-10-26", "close": 1.96, "volume": 71891.0}, {"date": "2018-10-29", "close": 1.87, "volume": 33049.0}, {"date": "2018-10-30", "close": 1.87, "volume": 45525.0}, {"date": "2018-10-31", "close": 1.92, "volume": 34267.0}, {"date": "2018-11-01", "close": 2.0, "volume": 57756.0}, {"date": "2018-11-02", "close": 1.98, "volume": 27828.0}, {"date": "2018-11-05", "close": 2.0, "volume": 16712.0}, {"date": "2018-11-06", "close": 1.99, "volume": 13002.0}, {"date": "2018-11-07", "close": 2.0999, "volume": 142614.0}, {"date": "2018-11-08", "close": 2.01, "volume": 38482.0}, {"date": "2018-11-09", "close": 1.97, "volume": 23369.0}, {"date": "2018-11-12", "close": 1.93, "volume": 32182.0}, {"date": "2018-11-13", "close": 1.87, "volume": 28748.0}, {"date": "2018-11-14", "close": 1.86, "volume": 38999.0}, {"date": "2018-11-15", "close": 2.0, "volume": 59463.0}, {"date": "2018-11-16", "close": 1.91, "volume": 151393.0}, {"date": "2018-11-19", "close": 1.95, "volume": 22885.0}, {"date": "2018-11-20", "close": 1.95, "volume": 33047.0}, {"date": "2018-11-21", "close": 1.97, "volume": 24593.0}, {"date": "2018-11-23", "close": 1.99, "volume": 19415.0}, {"date": "2018-11-26", "close": 1.99, "volume": 34256.0}, {"date": "2018-11-27", "close": 1.94, "volume": 11982.0}, {"date": "2018-11-28", "close": 1.94, "volume": 31443.0}, {"date": "2018-11-29", "close": 1.93, "volume": 62782.0}, {"date": "2018-11-30", "close": 1.88, "volume": 36058.0}, {"date": "2018-12-03", "close": 1.9, "volume": 38337.0}, {"date": "2018-12-04", "close": 1.89, "volume": 20388.0}, {"date": "2018-12-06", "close": 1.76, "volume": 36623.0}, {"date": "2018-12-07", "close": 1.79, "volume": 47506.0}, {"date": "2018-12-10", "close": 1.8, "volume": 23202.0}, {"date": "2018-12-11", "close": 1.73, "volume": 20215.0}, {"date": "2018-12-12", "close": 1.71, "volume": 54032.0}, {"date": "2018-12-13", "close": 1.69, "volume": 34947.0}, {"date": "2018-12-14", "close": 1.63, "volume": 50560.0}, {"date": "2018-12-17", "close": 1.5725, "volume": 39726.0}, {"date": "2018-12-18", "close": 1.52, "volume": 72129.0}, {"date": "2018-12-19", "close": 1.44, "volume": 48697.0}, {"date": "2018-12-20", "close": 1.4, "volume": 99974.0}, {"date": "2018-12-21", "close": 1.37, "volume": 77590.0}, {"date": "2018-12-24", "close": 1.44, "volume": 70309.0}, {"date": "2018-12-26", "close": 1.48, "volume": 103141.0}, {"date": "2018-12-27", "close": 1.41, "volume": 63019.0}, {"date": "2018-12-28", "close": 1.44, "volume": 66961.0}, {"date": "2018-12-31", "close": 1.41, "volume": 105770.0}, {"date": "2019-01-02", "close": 1.54, "volume": 66424.0}, {"date": "2019-01-03", "close": 1.49, "volume": 53631.0}, {"date": "2019-01-04", "close": 1.44, "volume": 60235.0}, {"date": "2019-01-07", "close": 1.36, "volume": 89072.0}, {"date": "2019-01-08", "close": 1.36, "volume": 56613.0}, {"date": "2019-01-09", "close": 1.49, "volume": 131666.0}, {"date": "2019-01-10", "close": 1.87, "volume": 469227.0}, {"date": "2019-01-11", "close": 1.42, "volume": 502480.0}, {"date": "2019-01-14", "close": 1.28, "volume": 348275.0}, {"date": "2019-01-15", "close": 1.21, "volume": 429311.0}, {"date": "2019-01-16", "close": 1.14, "volume": 170561.0}, {"date": "2019-01-17", "close": 1.06, "volume": 539149.0}, {"date": "2019-01-18", "close": 1.13, "volume": 323834.0}, {"date": "2019-01-22", "close": 1.12, "volume": 375693.0}, {"date": "2019-01-23", "close": 1.09, "volume": 52271.0}, {"date": "2019-01-24", "close": 1.07, "volume": 324870.0}, {"date": "2019-01-25", "close": 1.1, "volume": 63873.0}, {"date": "2019-01-28", "close": 1.18, "volume": 270875.0}, {"date": "2019-01-29", "close": 1.23, "volume": 131488.0}, {"date": "2019-01-30", "close": 1.22, "volume": 276706.0}, {"date": "2019-01-31", "close": 1.25, "volume": 141282.0}, {"date": "2019-02-01", "close": 1.3, "volume": 135865.0}, {"date": "2019-02-04", "close": 1.32, "volume": 20476.0}, {"date": "2019-02-05", "close": 1.29, "volume": 54250.0}, {"date": "2019-02-06", "close": 1.4, "volume": 140148.0}, {"date": "2019-02-07", "close": 1.37, "volume": 75909.0}, {"date": "2019-02-08", "close": 1.3, "volume": 49376.0}, {"date": "2019-02-11", "close": 1.29, "volume": 11391.0}, {"date": "2019-02-12", "close": 1.325, "volume": 17178.0}, {"date": "2019-02-13", "close": 1.33, "volume": 22856.0}, {"date": "2019-02-14", "close": 1.33, "volume": 41919.0}, {"date": "2019-02-15", "close": 1.39, "volume": 11956.0}, {"date": "2019-02-19", "close": 1.41, "volume": 40951.0}, {"date": "2019-02-20", "close": 1.38, "volume": 42044.0}, {"date": "2019-02-21", "close": 1.39, "volume": 30229.0}, {"date": "2019-02-22", "close": 1.4698, "volume": 40086.0}, {"date": "2019-02-25", "close": 1.44, "volume": 25453.0}, {"date": "2019-02-26", "close": 1.44, "volume": 41954.0}, {"date": "2019-02-27", "close": 1.48, "volume": 17708.0}, {"date": "2019-02-28", "close": 1.455, "volume": 43349.0}, {"date": "2019-03-01", "close": 1.42, "volume": 33029.0}, {"date": "2019-03-04", "close": 1.43, "volume": 10706.0}, {"date": "2019-03-05", "close": 1.41, "volume": 22827.0}, {"date": "2019-03-06", "close": 1.36, "volume": 17554.0}, {"date": "2019-03-07", "close": 1.35, "volume": 37181.0}, {"date": "2019-03-08", "close": 1.3, "volume": 14865.0}, {"date": "2019-03-11", "close": 1.385, "volume": 7899.0}, {"date": "2019-03-12", "close": 1.43, "volume": 23371.0}, {"date": "2019-03-13", "close": 1.41, "volume": 26819.0}, {"date": "2019-03-14", "close": 1.46, "volume": 25395.0}, {"date": "2019-03-15", "close": 1.42, "volume": 10644.0}, {"date": "2019-03-18", "close": 1.45, "volume": 25689.0}, {"date": "2019-03-19", "close": 1.4, "volume": 22492.0}, {"date": "2019-03-20", "close": 1.38, "volume": 36468.0}, {"date": "2019-03-21", "close": 1.36, "volume": 35716.0}, {"date": "2019-03-22", "close": 1.4, "volume": 9874.0}, {"date": "2019-03-25", "close": 1.36, "volume": 21412.0}, {"date": "2019-03-26", "close": 1.38, "volume": 41775.0}, {"date": "2019-03-27", "close": 1.4, "volume": 12751.0}, {"date": "2019-03-28", "close": 1.385, "volume": 15648.0}, {"date": "2019-03-29", "close": 1.38, "volume": 10227.0}, {"date": "2019-04-01", "close": 1.34, "volume": 41156.0}, {"date": "2019-04-02", "close": 1.45, "volume": 14371.0}, {"date": "2019-04-03", "close": 1.54, "volume": 69816.0}, {"date": "2019-04-04", "close": 1.49, "volume": 113189.0}, {"date": "2019-04-05", "close": 1.81, "volume": 2937769.0}, {"date": "2019-04-08", "close": 1.76, "volume": 340680.0}, {"date": "2019-04-09", "close": 1.78, "volume": 125512.0}, {"date": "2019-04-10", "close": 1.82, "volume": 98252.0}, {"date": "2019-04-11", "close": 1.78, "volume": 61512.0}, {"date": "2019-04-12", "close": 1.72, "volume": 84732.0}, {"date": "2019-04-15", "close": 1.69, "volume": 38129.0}, {"date": "2019-04-16", "close": 1.71, "volume": 129059.0}, {"date": "2019-04-17", "close": 1.68, "volume": 15998.0}, {"date": "2019-04-18", "close": 1.68, "volume": 15223.0}, {"date": "2019-04-22", "close": 1.6867, "volume": 31253.0}, {"date": "2019-04-23", "close": 1.65, "volume": 31903.0}, {"date": "2019-04-24", "close": 1.65, "volume": 12757.0}, {"date": "2019-04-25", "close": 1.69, "volume": 38502.0}, {"date": "2019-04-26", "close": 1.64, "volume": 31132.0}, {"date": "2019-04-29", "close": 1.62, "volume": 29391.0}, {"date": "2019-04-30", "close": 1.6, "volume": 71373.0}, {"date": "2019-05-01", "close": 1.62, "volume": 68956.0}, {"date": "2019-05-02", "close": 1.63, "volume": 23412.0}, {"date": "2019-05-03", "close": 1.65, "volume": 25256.0}, {"date": "2019-05-06", "close": 1.65, "volume": 32146.0}, {"date": "2019-05-07", "close": 1.7, "volume": 188319.0}, {"date": "2019-05-08", "close": 1.72, "volume": 73096.0}, {"date": "2019-05-09", "close": 1.65, "volume": 111471.0}, {"date": "2019-05-10", "close": 1.68, "volume": 87380.0}, {"date": "2019-05-13", "close": 1.62, "volume": 66113.0}, {"date": "2019-05-14", "close": 1.58, "volume": 14796.0}, {"date": "2019-05-15", "close": 1.56, "volume": 34411.0}, {"date": "2019-05-16", "close": 1.59, "volume": 8046.0}, {"date": "2019-05-17", "close": 1.58, "volume": 39573.0}, {"date": "2019-05-20", "close": 1.55, "volume": 16149.0}, {"date": "2019-05-21", "close": 1.57, "volume": 59010.0}, {"date": "2019-05-22", "close": 1.63, "volume": 22440.0}, {"date": "2019-05-23", "close": 1.63, "volume": 31296.0}, {"date": "2019-05-24", "close": 1.69, "volume": 53947.0}, {"date": "2019-05-28", "close": 1.66, "volume": 10714.0}, {"date": "2019-05-29", "close": 1.71, "volume": 89368.0}, {"date": "2019-05-30", "close": 1.76, "volume": 37145.0}, {"date": "2019-05-31", "close": 1.75, "volume": 23813.0}, {"date": "2019-06-03", "close": 1.75, "volume": 21078.0}, {"date": "2019-06-04", "close": 1.68, "volume": 75671.0}, {"date": "2019-06-05", "close": 1.74, "volume": 43279.0}, {"date": "2019-06-06", "close": 1.65, "volume": 74857.0}, {"date": "2019-06-07", "close": 1.66, "volume": 37593.0}, {"date": "2019-06-10", "close": 1.71, "volume": 49187.0}, {"date": "2019-06-11", "close": 1.72, "volume": 6836.0}, {"date": "2019-06-12", "close": 1.67, "volume": 4660.0}, {"date": "2019-06-13", "close": 1.68, "volume": 2034.0}, {"date": "2019-06-14", "close": 1.61, "volume": 32726.0}, {"date": "2019-06-17", "close": 1.6, "volume": 21438.0}, {"date": "2019-06-18", "close": 1.61, "volume": 30231.0}, {"date": "2019-06-19", "close": 1.6106, "volume": 5620.0}, {"date": "2019-06-20", "close": 1.63, "volume": 14693.0}, {"date": "2019-06-21", "close": 1.6, "volume": 13772.0}, {"date": "2019-06-24", "close": 1.58, "volume": 24745.0}, {"date": "2019-06-25", "close": 1.57, "volume": 2329.0}, {"date": "2019-06-26", "close": 1.5271, "volume": 21736.0}, {"date": "2019-06-27", "close": 1.58, "volume": 5664.0}, {"date": "2019-06-28", "close": 1.65, "volume": 19752.0}, {"date": "2019-07-01", "close": 1.6, "volume": 34339.0}, {"date": "2019-07-02", "close": 1.54, "volume": 18719.0}, {"date": "2019-07-03", "close": 1.57, "volume": 6780.0}, {"date": "2019-07-05", "close": 1.59, "volume": 6842.0}, {"date": "2019-07-08", "close": 1.53, "volume": 30989.0}, {"date": "2019-07-09", "close": 1.51, "volume": 23768.0}, {"date": "2019-07-10", "close": 1.57, "volume": 21286.0}, {"date": "2019-07-11", "close": 1.56, "volume": 20995.0}, {"date": "2019-07-12", "close": 1.5, "volume": 19093.0}, {"date": "2019-07-15", "close": 1.45, "volume": 20416.0}, {"date": "2019-07-16", "close": 1.635, "volume": 50375.0}, {"date": "2019-07-17", "close": 1.68, "volume": 53426.0}, {"date": "2019-07-18", "close": 1.64, "volume": 60172.0}, {"date": "2019-07-19", "close": 1.59, "volume": 324180.0}, {"date": "2019-07-22", "close": 1.47, "volume": 93219.0}, {"date": "2019-07-23", "close": 1.5, "volume": 189871.0}, {"date": "2019-07-24", "close": 1.49, "volume": 93382.0}, {"date": "2019-07-25", "close": 1.49, "volume": 41621.0}, {"date": "2019-07-26", "close": 1.46, "volume": 44561.0}, {"date": "2019-07-29", "close": 1.41, "volume": 67791.0}, {"date": "2019-07-30", "close": 1.42, "volume": 67470.0}, {"date": "2019-07-31", "close": 1.31, "volume": 62564.0}, {"date": "2019-08-01", "close": 1.31, "volume": 80640.0}, {"date": "2019-08-02", "close": 1.32, "volume": 50694.0}, {"date": "2019-08-05", "close": 1.345, "volume": 46810.0}, {"date": "2019-08-06", "close": 1.32, "volume": 12443.0}, {"date": "2019-08-07", "close": 1.36, "volume": 17992.0}, {"date": "2019-08-08", "close": 1.36, "volume": 71133.0}, {"date": "2019-08-09", "close": 1.3678, "volume": 13069.0}, {"date": "2019-08-12", "close": 1.2864, "volume": 43551.0}, {"date": "2019-08-13", "close": 1.34, "volume": 33820.0}, {"date": "2019-08-14", "close": 1.31, "volume": 19792.0}, {"date": "2019-08-15", "close": 1.315, "volume": 18726.0}, {"date": "2019-08-16", "close": 1.33, "volume": 13049.0}, {"date": "2019-08-19", "close": 1.4, "volume": 24932.0}, {"date": "2019-08-20", "close": 1.4, "volume": 1777.0}, {"date": "2019-08-21", "close": 1.39, "volume": 1926.0}, {"date": "2019-08-22", "close": 1.39, "volume": 1823.0}, {"date": "2019-08-23", "close": 1.35, "volume": 7019.0}, {"date": "2019-08-26", "close": 1.33, "volume": 23436.0}, {"date": "2019-08-27", "close": 1.33, "volume": 27238.0}, {"date": "2019-08-28", "close": 1.32, "volume": 18256.0}, {"date": "2019-08-29", "close": 1.32, "volume": 23216.0}, {"date": "2019-08-30", "close": 1.34, "volume": 20039.0}, {"date": "2019-09-03", "close": 1.31, "volume": 96146.0}, {"date": "2019-09-04", "close": 1.335, "volume": 16804.0}, {"date": "2019-09-05", "close": 1.395, "volume": 31800.0}, {"date": "2019-09-06", "close": 1.41, "volume": 16778.0}, {"date": "2019-09-09", "close": 1.39, "volume": 11944.0}, {"date": "2019-09-10", "close": 1.45, "volume": 86979.0}, {"date": "2019-09-11", "close": 1.41, "volume": 22424.0}, {"date": "2019-09-12", "close": 1.43, "volume": 24027.0}, {"date": "2019-09-13", "close": 1.41, "volume": 23002.0}, {"date": "2019-09-16", "close": 1.44, "volume": 65671.0}, {"date": "2019-09-17", "close": 1.38, "volume": 33561.0}, {"date": "2019-09-18", "close": 1.36, "volume": 9162.0}, {"date": "2019-09-19", "close": 1.35, "volume": 21836.0}, {"date": "2019-09-20", "close": 1.43, "volume": 27032.0}, {"date": "2019-09-23", "close": 1.36, "volume": 36226.0}, {"date": "2019-09-24", "close": 1.37, "volume": 32783.0}, {"date": "2019-09-25", "close": 1.36, "volume": 102121.0}, {"date": "2019-09-26", "close": 1.67, "volume": 549585.0}, {"date": "2019-09-27", "close": 1.59, "volume": 142441.0}, {"date": "2019-09-30", "close": 1.79, "volume": 312547.0}, {"date": "2019-10-01", "close": 1.7477, "volume": 163822.0}, {"date": "2019-10-02", "close": 1.68, "volume": 63455.0}, {"date": "2019-10-03", "close": 1.68, "volume": 87427.0}, {"date": "2019-10-04", "close": 1.65, "volume": 206386.0}, {"date": "2019-10-07", "close": 1.79, "volume": 167608.0}, {"date": "2019-10-08", "close": 1.74, "volume": 103740.0}, {"date": "2019-10-09", "close": 1.74, "volume": 33127.0}, {"date": "2019-10-10", "close": 1.68, "volume": 38201.0}, {"date": "2019-10-11", "close": 1.74, "volume": 63715.0}, {"date": "2019-10-14", "close": 1.77, "volume": 117409.0}, {"date": "2019-10-15", "close": 1.86, "volume": 196527.0}, {"date": "2019-10-16", "close": 1.86, "volume": 28797.0}, {"date": "2019-10-17", "close": 1.84, "volume": 69754.0}, {"date": "2019-10-18", "close": 1.83, "volume": 43750.0}, {"date": "2019-10-21", "close": 1.79, "volume": 66197.0}, {"date": "2019-10-22", "close": 1.77, "volume": 27569.0}, {"date": "2019-10-23", "close": 1.76, "volume": 62561.0}, {"date": "2019-10-24", "close": 1.8, "volume": 49811.0}, {"date": "2019-10-25", "close": 1.8, "volume": 7764.0}, {"date": "2019-10-28", "close": 1.77, "volume": 24612.0}, {"date": "2019-10-29", "close": 1.62, "volume": 87790.0}, {"date": "2019-10-30", "close": 1.65, "volume": 40194.0}, {"date": "2019-10-31", "close": 1.67, "volume": 48192.0}, {"date": "2019-11-01", "close": 1.66, "volume": 17981.0}, {"date": "2019-11-04", "close": 1.6615, "volume": 39617.0}, {"date": "2019-11-05", "close": 1.7, "volume": 19082.0}, {"date": "2019-11-06", "close": 1.65, "volume": 40663.0}, {"date": "2019-11-07", "close": 1.7, "volume": 14175.0}, {"date": "2019-11-08", "close": 1.64, "volume": 37234.0}, {"date": "2019-11-11", "close": 1.91, "volume": 636438.0}, {"date": "2019-11-12", "close": 2.06, "volume": 234831.0}, {"date": "2019-11-13", "close": 2.19, "volume": 216794.0}, {"date": "2019-11-14", "close": 2.2, "volume": 58251.0}, {"date": "2019-11-15", "close": 2.23, "volume": 88405.0}, {"date": "2019-11-18", "close": 2.14, "volume": 61287.0}, {"date": "2019-11-19", "close": 2.18, "volume": 94225.0}, {"date": "2019-11-20", "close": 2.04, "volume": 101367.0}, {"date": "2019-11-21", "close": 2.0503, "volume": 66738.0}, {"date": "2019-11-22", "close": 2.02, "volume": 14674.0}, {"date": "2019-11-25", "close": 1.9, "volume": 323190.0}, {"date": "2019-11-26", "close": 1.92, "volume": 85124.0}, {"date": "2019-11-27", "close": 1.91, "volume": 19393.0}, {"date": "2019-11-29", "close": 1.89, "volume": 25097.0}, {"date": "2019-12-02", "close": 1.89, "volume": 30627.0}, {"date": "2019-12-03", "close": 1.89, "volume": 58365.0}, {"date": "2019-12-04", "close": 1.87, "volume": 362793.0}, {"date": "2019-12-05", "close": 1.88, "volume": 58502.0}, {"date": "2019-12-06", "close": 1.91, "volume": 89488.0}, {"date": "2019-12-09", "close": 1.98, "volume": 99172.0}, {"date": "2019-12-10", "close": 2.0, "volume": 101393.0}, {"date": "2019-12-11", "close": 2.05, "volume": 124215.0}, {"date": "2019-12-12", "close": 2.0, "volume": 175981.0}, {"date": "2019-12-13", "close": 2.0, "volume": 74486.0}, {"date": "2019-12-16", "close": 1.94, "volume": 52606.0}, {"date": "2019-12-17", "close": 1.91, "volume": 50010.0}, {"date": "2019-12-18", "close": 1.89, "volume": 22066.0}, {"date": "2019-12-19", "close": 1.9, "volume": 46150.0}, {"date": "2019-12-20", "close": 1.84, "volume": 54114.0}, {"date": "2019-12-23", "close": 1.9, "volume": 145264.0}, {"date": "2019-12-24", "close": 1.9, "volume": 45574.0}, {"date": "2019-12-26", "close": 2.02, "volume": 67337.0}, {"date": "2019-12-27", "close": 2.0, "volume": 28460.0}, {"date": "2019-12-30", "close": 1.99, "volume": 16077.0}, {"date": "2019-12-31", "close": 2.0, "volume": 54702.0}, {"date": "2020-01-02", "close": 2.07, "volume": 92327.0}, {"date": "2020-01-03", "close": 2.09, "volume": 125192.0}, {"date": "2020-01-06", "close": 1.98, "volume": 146838.0}, {"date": "2020-01-07", "close": 1.94, "volume": 181769.0}, {"date": "2020-01-08", "close": 2.01, "volume": 194139.0}, {"date": "2020-01-09", "close": 2.14, "volume": 469882.0}, {"date": "2020-01-10", "close": 1.91, "volume": 398674.0}, {"date": "2020-01-13", "close": 1.87, "volume": 114048.0}, {"date": "2020-01-14", "close": 1.86, "volume": 134912.0}, {"date": "2020-01-15", "close": 1.85, "volume": 51236.0}, {"date": "2020-01-16", "close": 1.9, "volume": 90036.0}, {"date": "2020-01-17", "close": 2.0, "volume": 103858.0}, {"date": "2020-01-21", "close": 2.3, "volume": 288182.0}, {"date": "2020-01-22", "close": 2.22, "volume": 74415.0}, {"date": "2020-01-23", "close": 2.24, "volume": 51991.0}, {"date": "2020-01-24", "close": 2.23, "volume": 65128.0}, {"date": "2020-01-27", "close": 2.1, "volume": 117965.0}, {"date": "2020-01-28", "close": 2.15, "volume": 31678.0}, {"date": "2020-01-29", "close": 2.12, "volume": 63926.0}, {"date": "2020-01-30", "close": 2.12, "volume": 18277.0}, {"date": "2020-01-31", "close": 2.05, "volume": 54158.0}, {"date": "2020-02-03", "close": 2.02, "volume": 69726.0}, {"date": "2020-02-04", "close": 2.1, "volume": 63674.0}, {"date": "2020-02-05", "close": 2.04, "volume": 54264.0}, {"date": "2020-02-06", "close": 2.04, "volume": 69423.0}, {"date": "2020-02-07", "close": 2.01, "volume": 52694.0}, {"date": "2020-02-10", "close": 2.01, "volume": 40884.0}, {"date": "2020-02-11", "close": 2.19, "volume": 171553.0}, {"date": "2020-02-12", "close": 2.4, "volume": 326662.0}, {"date": "2020-02-13", "close": 2.4321, "volume": 158509.0}, {"date": "2020-02-14", "close": 2.42, "volume": 168570.0}, {"date": "2020-02-18", "close": 2.67, "volume": 315755.0}, {"date": "2020-02-19", "close": 2.41, "volume": 216064.0}, {"date": "2020-02-20", "close": 2.39, "volume": 199267.0}, {"date": "2020-02-21", "close": 2.26, "volume": 61171.0}, {"date": "2020-02-24", "close": 2.17, "volume": 135473.0}, {"date": "2020-02-25", "close": 2.12, "volume": 109505.0}, {"date": "2020-02-26", "close": 2.09, "volume": 86537.0}, {"date": "2020-02-27", "close": 2.12, "volume": 74076.0}, {"date": "2020-02-28", "close": 2.1, "volume": 89566.0}, {"date": "2020-03-02", "close": 2.15, "volume": 119343.0}, {"date": "2020-03-03", "close": 2.11, "volume": 95791.0}, {"date": "2020-03-04", "close": 2.02, "volume": 55181.0}, {"date": "2020-03-05", "close": 2.02, "volume": 13713.0}, {"date": "2020-03-06", "close": 1.8, "volume": 162095.0}, {"date": "2020-03-09", "close": 1.64, "volume": 82181.0}, {"date": "2020-03-10", "close": 1.65, "volume": 66079.0}, {"date": "2020-03-11", "close": 1.65, "volume": 68111.0}, {"date": "2020-03-12", "close": 1.44, "volume": 108111.0}, {"date": "2020-03-13", "close": 1.38, "volume": 96075.0}, {"date": "2020-03-16", "close": 1.22, "volume": 58274.0}, {"date": "2020-03-17", "close": 1.25, "volume": 47210.0}, {"date": "2020-03-18", "close": 1.14, "volume": 60442.0}, {"date": "2020-03-19", "close": 1.2749, "volume": 94277.0}, {"date": "2020-03-20", "close": 1.23, "volume": 71658.0}, {"date": "2020-03-23", "close": 1.22, "volume": 21756.0}, {"date": "2020-03-24", "close": 1.43, "volume": 81649.0}, {"date": "2020-03-25", "close": 1.45, "volume": 41735.0}, {"date": "2020-03-26", "close": 1.49, "volume": 29655.0}, {"date": "2020-03-27", "close": 1.57, "volume": 90840.0}, {"date": "2020-03-30", "close": 1.65, "volume": 77107.0}, {"date": "2020-03-31", "close": 1.67, "volume": 88074.0}, {"date": "2020-04-01", "close": 1.59, "volume": 60128.0}, {"date": "2020-04-02", "close": 1.59, "volume": 108677.0}, {"date": "2020-04-03", "close": 1.3, "volume": 209999.0}, {"date": "2020-04-06", "close": 1.33, "volume": 65780.0}, {"date": "2020-04-07", "close": 1.33, "volume": 40039.0}, {"date": "2020-04-08", "close": 1.43, "volume": 116848.0}, {"date": "2020-04-09", "close": 1.45, "volume": 58351.0}, {"date": "2020-04-13", "close": 1.48, "volume": 29010.0}, {"date": "2020-04-14", "close": 1.58, "volume": 76030.0}, {"date": "2020-04-15", "close": 1.57, "volume": 46015.0}, {"date": "2020-04-16", "close": 1.58, "volume": 30957.0}, {"date": "2020-04-17", "close": 1.6633, "volume": 58884.0}, {"date": "2020-04-20", "close": 1.65, "volume": 20253.0}, {"date": "2020-04-21", "close": 1.64, "volume": 23495.0}, {"date": "2020-04-22", "close": 1.68, "volume": 54653.0}, {"date": "2020-04-23", "close": 1.73, "volume": 8562.0}, {"date": "2020-04-24", "close": 1.72, "volume": 8832.0}, {"date": "2020-04-27", "close": 1.79, "volume": 28017.0}, {"date": "2020-04-28", "close": 1.75, "volume": 30077.0}, {"date": "2020-04-29", "close": 1.76, "volume": 67279.0}, {"date": "2020-04-30", "close": 1.74, "volume": 85225.0}, {"date": "2020-05-01", "close": 1.68, "volume": 48705.0}, {"date": "2020-05-04", "close": 1.58, "volume": 28773.0}, {"date": "2020-05-05", "close": 1.75, "volume": 42974.0}, {"date": "2020-05-06", "close": 1.76, "volume": 70924.0}, {"date": "2020-05-07", "close": 1.72, "volume": 13497.0}, {"date": "2020-05-08", "close": 1.6, "volume": 51908.0}, {"date": "2020-05-11", "close": 1.56, "volume": 23891.0}, {"date": "2020-05-12", "close": 1.57, "volume": 60490.0}, {"date": "2020-05-13", "close": 1.5, "volume": 50974.0}, {"date": "2020-05-14", "close": 1.56, "volume": 12716.0}, {"date": "2020-05-15", "close": 1.51, "volume": 21300.0}, {"date": "2020-05-18", "close": 1.5075, "volume": 23786.0}, {"date": "2020-05-19", "close": 1.56, "volume": 84987.0}, {"date": "2020-05-20", "close": 1.61, "volume": 45053.0}, {"date": "2020-05-21", "close": 1.58, "volume": 27919.0}, {"date": "2020-05-22", "close": 1.64, "volume": 47330.0}, {"date": "2020-05-26", "close": 1.67, "volume": 30072.0}, {"date": "2020-05-27", "close": 1.66, "volume": 36689.0}, {"date": "2020-05-28", "close": 1.64, "volume": 35900.0}, {"date": "2020-05-29", "close": 1.65, "volume": 6900.0}, {"date": "2020-06-01", "close": 1.63, "volume": 22309.0}, {"date": "2020-06-02", "close": 1.89, "volume": 191018.0}, {"date": "2020-06-03", "close": 1.85, "volume": 229859.0}, {"date": "2020-06-04", "close": 1.92, "volume": 53938.0}, {"date": "2020-06-05", "close": 1.93, "volume": 99955.0}, {"date": "2020-06-08", "close": 1.96, "volume": 55815.0}, {"date": "2020-06-09", "close": 2.03, "volume": 101354.0}, {"date": "2020-06-10", "close": 2.03, "volume": 56841.0}, {"date": "2020-06-11", "close": 1.84, "volume": 34503.0}, {"date": "2020-06-12", "close": 1.93, "volume": 76581.0}, {"date": "2020-06-15", "close": 2.12, "volume": 95171.0}, {"date": "2020-06-16", "close": 2.08, "volume": 128692.0}, {"date": "2020-06-17", "close": 2.02, "volume": 49744.0}, {"date": "2020-06-18", "close": 2.03, "volume": 37660.0}, {"date": "2020-06-19", "close": 1.98, "volume": 40063.0}, {"date": "2020-06-22", "close": 1.98, "volume": 29897.0}, {"date": "2020-06-23", "close": 1.95, "volume": 14333.0}, {"date": "2020-06-24", "close": 1.92, "volume": 11244.0}, {"date": "2020-06-25", "close": 1.9, "volume": 44581.0}, {"date": "2020-06-26", "close": 1.96, "volume": 47162.0}, {"date": "2020-06-29", "close": 1.97, "volume": 252869.0}, {"date": "2020-06-30", "close": 1.955, "volume": 47860.0}, {"date": "2020-07-01", "close": 1.94, "volume": 30236.0}, {"date": "2020-07-02", "close": 1.8798, "volume": 49954.0}, {"date": "2020-07-06", "close": 1.9, "volume": 45781.0}, {"date": "2020-07-07", "close": 1.92, "volume": 32032.0}, {"date": "2020-07-08", "close": 1.94, "volume": 38685.0}, {"date": "2020-07-09", "close": 1.92, "volume": 31323.0}, {"date": "2020-07-10", "close": 1.95, "volume": 33758.0}, {"date": "2020-07-13", "close": 1.9, "volume": 70803.0}, {"date": "2020-07-14", "close": 1.8649, "volume": 72301.0}, {"date": "2020-07-15", "close": 2.05, "volume": 107255.0}, {"date": "2020-07-16", "close": 2.44, "volume": 974326.0}, {"date": "2020-07-17", "close": 2.09, "volume": 681959.0}, {"date": "2020-07-20", "close": 1.91, "volume": 236678.0}, {"date": "2020-07-21", "close": 2.1, "volume": 168791.0}, {"date": "2020-07-22", "close": 2.09, "volume": 46839.0}, {"date": "2020-07-23", "close": 2.19, "volume": 206498.0}, {"date": "2020-07-24", "close": 2.2, "volume": 20179.0}, {"date": "2020-07-27", "close": 2.1, "volume": 26956.0}, {"date": "2020-07-28", "close": 2.07, "volume": 33968.0}, {"date": "2020-07-29", "close": 2.07, "volume": 26029.0}, {"date": "2020-07-30", "close": 2.07, "volume": 27680.0}, {"date": "2020-07-31", "close": 2.05, "volume": 26097.0}, {"date": "2020-08-03", "close": 2.01, "volume": 56439.0}, {"date": "2020-08-04", "close": 2.15, "volume": 83697.0}, {"date": "2020-08-05", "close": 2.27, "volume": 221301.0}, {"date": "2020-08-06", "close": 2.2565, "volume": 32000.0}, {"date": "2020-08-07", "close": 2.12, "volume": 83227.0}, {"date": "2020-08-10", "close": 2.12, "volume": 42677.0}, {"date": "2020-08-11", "close": 2.133, "volume": 18327.0}, {"date": "2020-08-12", "close": 2.09, "volume": 70361.0}, {"date": "2020-08-13", "close": 2.11, "volume": 38090.0}, {"date": "2020-08-14", "close": 2.06, "volume": 46524.0}, {"date": "2020-08-17", "close": 2.05, "volume": 39402.0}, {"date": "2020-08-18", "close": 1.94, "volume": 95410.0}, {"date": "2020-08-19", "close": 1.95, "volume": 45399.0}, {"date": "2020-08-20", "close": 1.91, "volume": 50944.0}, {"date": "2020-08-21", "close": 1.9, "volume": 70478.0}, {"date": "2020-08-24", "close": 1.83, "volume": 59032.0}, {"date": "2020-08-25", "close": 1.86, "volume": 14033.0}, {"date": "2020-08-26", "close": 1.79, "volume": 35392.0}, {"date": "2020-08-27", "close": 1.8, "volume": 19993.0}, {"date": "2020-08-28", "close": 1.8, "volume": 65005.0}, {"date": "2020-08-31", "close": 1.78, "volume": 45609.0}, {"date": "2020-09-01", "close": 1.82, "volume": 65047.0}, {"date": "2020-09-02", "close": 1.84, "volume": 15337.0}, {"date": "2020-09-03", "close": 1.88, "volume": 31590.0}, {"date": "2020-09-04", "close": 1.7701, "volume": 90772.0}, {"date": "2020-09-08", "close": 1.81, "volume": 29411.0}, {"date": "2020-09-09", "close": 1.38, "volume": 972505.0}, {"date": "2020-09-10", "close": 1.35, "volume": 219682.0}, {"date": "2020-09-11", "close": 1.35, "volume": 198757.0}, {"date": "2020-09-14", "close": 1.3908, "volume": 182826.0}, {"date": "2020-09-15", "close": 1.44, "volume": 140368.0}, {"date": "2020-09-16", "close": 1.48, "volume": 96767.0}, {"date": "2020-09-17", "close": 1.51, "volume": 105921.0}, {"date": "2020-09-18", "close": 1.5, "volume": 149805.0}, {"date": "2020-09-21", "close": 1.51, "volume": 38595.0}, {"date": "2020-09-22", "close": 1.51, "volume": 27874.0}, {"date": "2020-09-23", "close": 1.44, "volume": 59678.0}, {"date": "2020-09-24", "close": 1.43, "volume": 1237692.0}, {"date": "2020-09-25", "close": 1.53, "volume": 950630.0}, {"date": "2020-09-28", "close": 1.42, "volume": 272614.0}, {"date": "2020-09-29", "close": 1.4, "volume": 77685.0}, {"date": "2020-09-30", "close": 1.39, "volume": 109918.0}, {"date": "2020-10-01", "close": 1.4, "volume": 58763.0}, {"date": "2020-10-02", "close": 1.36, "volume": 206965.0}, {"date": "2020-10-05", "close": 1.32, "volume": 92646.0}, {"date": "2020-10-06", "close": 1.34, "volume": 155306.0}, {"date": "2020-10-07", "close": 1.415, "volume": 221845.0}, {"date": "2020-10-08", "close": 1.41, "volume": 325089.0}, {"date": "2020-10-09", "close": 1.46, "volume": 110885.0}, {"date": "2020-10-12", "close": 1.43, "volume": 188822.0}, {"date": "2020-10-13", "close": 1.41, "volume": 291738.0}, {"date": "2020-10-14", "close": 1.44, "volume": 77277.0}, {"date": "2020-10-15", "close": 1.44, "volume": 31844.0}, {"date": "2020-10-16", "close": 1.45, "volume": 78761.0}, {"date": "2020-10-19", "close": 1.36, "volume": 106398.0}, {"date": "2020-10-20", "close": 1.34, "volume": 91135.0}, {"date": "2020-10-21", "close": 1.32, "volume": 87259.0}, {"date": "2020-10-22", "close": 1.31, "volume": 52106.0}, {"date": "2020-10-23", "close": 1.31, "volume": 42872.0}, {"date": "2020-10-26", "close": 1.22, "volume": 98852.0}, {"date": "2020-10-27", "close": 1.2, "volume": 164805.0}, {"date": "2020-10-28", "close": 1.18, "volume": 102057.0}, {"date": "2020-10-29", "close": 1.18, "volume": 160246.0}, {"date": "2020-10-30", "close": 1.22, "volume": 141268.0}, {"date": "2020-11-02", "close": 1.21, "volume": 97466.0}, {"date": "2020-11-03", "close": 1.21, "volume": 57899.0}, {"date": "2020-11-04", "close": 1.18, "volume": 81235.0}, {"date": "2020-11-05", "close": 1.22, "volume": 122367.0}, {"date": "2020-11-06", "close": 1.27, "volume": 94204.0}, {"date": "2020-11-09", "close": 1.38, "volume": 129419.0}, {"date": "2020-11-10", "close": 1.39, "volume": 388218.0}, {"date": "2020-11-11", "close": 1.44, "volume": 269740.0}, {"date": "2020-11-12", "close": 1.45, "volume": 174280.0}, {"date": "2020-11-13", "close": 1.56, "volume": 142807.0}, {"date": "2020-11-16", "close": 1.54, "volume": 63437.0}, {"date": "2020-11-17", "close": 1.54, "volume": 44552.0}, {"date": "2020-11-18", "close": 1.6, "volume": 72111.0}, {"date": "2020-11-19", "close": 1.64, "volume": 160083.0}, {"date": "2020-11-20", "close": 1.54, "volume": 107505.0}, {"date": "2020-11-23", "close": 1.71, "volume": 403045.0}, {"date": "2020-11-24", "close": 1.69, "volume": 218745.0}, {"date": "2020-11-25", "close": 1.67, "volume": 53431.0}, {"date": "2020-11-27", "close": 1.705, "volume": 47739.0}, {"date": "2020-11-30", "close": 1.65, "volume": 92472.0}, {"date": "2020-12-01", "close": 1.66, "volume": 93376.0}, {"date": "2020-12-02", "close": 1.62, "volume": 94585.0}, {"date": "2020-12-03", "close": 2.06, "volume": 9391605.0}, {"date": "2020-12-04", "close": 2.11, "volume": 1264612.0}, {"date": "2020-12-07", "close": 2.07, "volume": 411542.0}, {"date": "2020-12-08", "close": 2.115, "volume": 311592.0}, {"date": "2020-12-09", "close": 2.13, "volume": 430463.0}, {"date": "2020-12-10", "close": 2.14, "volume": 138237.0}, {"date": "2020-12-11", "close": 2.05, "volume": 228163.0}, {"date": "2020-12-14", "close": 2.05, "volume": 224846.0}, {"date": "2020-12-15", "close": 2.08, "volume": 69123.0}, {"date": "2020-12-16", "close": 2.16, "volume": 178851.0}, {"date": "2020-12-17", "close": 2.21, "volume": 89713.0}, {"date": "2020-12-18", "close": 2.2, "volume": 104777.0}, {"date": "2020-12-21", "close": 2.17, "volume": 96585.0}, {"date": "2020-12-22", "close": 2.29, "volume": 179581.0}, {"date": "2020-12-23", "close": 2.48, "volume": 323816.0}, {"date": "2020-12-24", "close": 2.47, "volume": 156140.0}, {"date": "2020-12-28", "close": 2.46, "volume": 134453.0}, {"date": "2020-12-29", "close": 2.39, "volume": 109742.0}, {"date": "2020-12-30", "close": 2.34, "volume": 133103.0}, {"date": "2020-12-31", "close": 2.53, "volume": 318586.0}, {"date": "2021-01-04", "close": 2.42, "volume": 236361.0}, {"date": "2021-01-05", "close": 2.4, "volume": 197969.0}, {"date": "2021-01-06", "close": 2.47, "volume": 177662.0}, {"date": "2021-01-07", "close": 2.55, "volume": 417522.0}, {"date": "2021-01-08", "close": 2.11, "volume": 1071300.0}, {"date": "2021-01-11", "close": 2.12, "volume": 333815.0}, {"date": "2021-01-12", "close": 2.11, "volume": 146979.0}, {"date": "2021-01-13", "close": 2.25, "volume": 740775.0}, {"date": "2021-01-14", "close": 2.15, "volume": 308571.0}, {"date": "2021-01-15", "close": 2.14, "volume": 213071.0}, {"date": "2021-01-19", "close": 2.25, "volume": 277314.0}, {"date": "2021-01-20", "close": 2.33, "volume": 191290.0}, {"date": "2021-01-21", "close": 2.44, "volume": 158575.0}, {"date": "2021-01-22", "close": 2.4, "volume": 67799.0}, {"date": "2021-01-25", "close": 2.3, "volume": 189765.0}, {"date": "2021-01-26", "close": 2.8, "volume": 1805734.0}, {"date": "2021-01-27", "close": 2.5, "volume": 376711.0}, {"date": "2021-01-28", "close": 2.44, "volume": 236628.0}, {"date": "2021-01-29", "close": 2.29, "volume": 232103.0}, {"date": "2021-02-01", "close": 2.4, "volume": 316672.0}, {"date": "2021-02-02", "close": 2.37, "volume": 134346.0}, {"date": "2021-02-03", "close": 2.4, "volume": 42408.0}, {"date": "2021-02-04", "close": 2.61, "volume": 938786.0}, {"date": "2021-02-05", "close": 2.55, "volume": 181217.0}, {"date": "2021-02-08", "close": 2.55, "volume": 189436.0}, {"date": "2021-02-09", "close": 2.58, "volume": 145006.0}, {"date": "2021-02-10", "close": 2.94, "volume": 1633651.0}, {"date": "2021-02-11", "close": 3.2, "volume": 1692649.0}, {"date": "2021-02-12", "close": 3.13, "volume": 483469.0}, {"date": "2021-02-16", "close": 3.26, "volume": 610096.0}, {"date": "2021-02-17", "close": 3.09, "volume": 405825.0}, {"date": "2021-02-18", "close": 3.37, "volume": 2977978.0}, {"date": "2021-02-19", "close": 3.02, "volume": 742516.0}, {"date": "2021-02-22", "close": 3.09, "volume": 2106946.0}, {"date": "2021-02-23", "close": 3.0, "volume": 1480289.0}, {"date": "2021-02-24", "close": 3.2, "volume": 1800980.0}, {"date": "2021-02-25", "close": 2.9, "volume": 798553.0}, {"date": "2021-02-26", "close": 2.8, "volume": 299199.0}, {"date": "2021-03-01", "close": 3.09, "volume": 819990.0}, {"date": "2021-03-02", "close": 2.92, "volume": 245140.0}, {"date": "2021-03-03", "close": 2.81, "volume": 230344.0}, {"date": "2021-03-04", "close": 2.35, "volume": 902065.0}, {"date": "2021-03-05", "close": 2.45, "volume": 391776.0}, {"date": "2021-03-08", "close": 2.34, "volume": 208264.0}, {"date": "2021-03-09", "close": 2.44, "volume": 201592.0}, {"date": "2021-03-10", "close": 2.45, "volume": 167660.0}, {"date": "2021-03-11", "close": 2.55, "volume": 125348.0}, {"date": "2021-03-12", "close": 2.56, "volume": 118989.0}, {"date": "2021-03-15", "close": 2.65, "volume": 146442.0}, {"date": "2021-03-16", "close": 2.57, "volume": 179404.0}, {"date": "2021-03-17", "close": 2.75, "volume": 229569.0}, {"date": "2021-03-18", "close": 2.57, "volume": 201228.0}, {"date": "2021-03-19", "close": 2.63, "volume": 277537.0}, {"date": "2021-03-22", "close": 2.59, "volume": 80327.0}, {"date": "2021-03-23", "close": 2.46, "volume": 129413.0}, {"date": "2021-03-24", "close": 2.34, "volume": 114869.0}, {"date": "2021-03-25", "close": 2.37, "volume": 133445.0}, {"date": "2021-03-26", "close": 2.42, "volume": 49599.0}, {"date": "2021-03-29", "close": 2.33, "volume": 85996.0}, {"date": "2021-03-30", "close": 2.38, "volume": 57244.0}, {"date": "2021-03-31", "close": 2.52, "volume": 314260.0}, {"date": "2021-04-01", "close": 2.57, "volume": 126297.0}, {"date": "2021-04-05", "close": 2.62, "volume": 149485.0}, {"date": "2021-04-06", "close": 2.6, "volume": 176667.0}, {"date": "2021-04-07", "close": 2.47, "volume": 143174.0}, {"date": "2021-04-08", "close": 2.66, "volume": 587491.0}, {"date": "2021-04-09", "close": 2.39, "volume": 265622.0}, {"date": "2021-04-12", "close": 2.33, "volume": 708708.0}, {"date": "2021-04-13", "close": 2.28, "volume": 401606.0}, {"date": "2021-04-14", "close": 2.26, "volume": 135381.0}, {"date": "2021-04-15", "close": 2.16, "volume": 173340.0}, {"date": "2021-04-16", "close": 2.18, "volume": 132477.0}, {"date": "2021-04-19", "close": 2.12, "volume": 75052.0}, {"date": "2021-04-20", "close": 2.08, "volume": 77173.0}, {"date": "2021-04-21", "close": 2.19, "volume": 129349.0}, {"date": "2021-04-22", "close": 2.19, "volume": 83233.0}, {"date": "2021-04-23", "close": 2.33, "volume": 57339.0}, {"date": "2021-04-26", "close": 2.35, "volume": 80395.0}, {"date": "2021-04-27", "close": 2.39, "volume": 207075.0}, {"date": "2021-04-28", "close": 2.44, "volume": 106144.0}, {"date": "2021-04-29", "close": 2.31, "volume": 74652.0}, {"date": "2021-04-30", "close": 2.26, "volume": 63561.0}, {"date": "2021-05-03", "close": 2.2, "volume": 100818.0}, {"date": "2021-05-04", "close": 2.39, "volume": 708157.0}, {"date": "2021-05-05", "close": 2.2, "volume": 187936.0}, {"date": "2021-05-06", "close": 2.25, "volume": 1237351.0}, {"date": "2021-05-07", "close": 2.29, "volume": 123123.0}, {"date": "2021-05-10", "close": 2.25, "volume": 597717.0}, {"date": "2021-05-11", "close": 2.175, "volume": 157210.0}, {"date": "2021-05-12", "close": 2.03, "volume": 178664.0}, {"date": "2021-05-13", "close": 1.97, "volume": 162582.0}, {"date": "2021-05-14", "close": 2.1, "volume": 371330.0}, {"date": "2021-05-17", "close": 2.1, "volume": 77807.0}, {"date": "2021-05-18", "close": 2.13, "volume": 107784.0}, {"date": "2021-05-19", "close": 2.42, "volume": 2782141.0}, {"date": "2021-05-20", "close": 2.3, "volume": 3085151.0}, {"date": "2021-05-21", "close": 2.16, "volume": 431792.0}, {"date": "2021-05-24", "close": 2.14, "volume": 198168.0}, {"date": "2021-05-25", "close": 2.09, "volume": 680601.0}, {"date": "2021-05-26", "close": 2.14, "volume": 123655.0}, {"date": "2021-05-27", "close": 2.12, "volume": 224010.0}, {"date": "2021-05-28", "close": 2.25, "volume": 1041981.0}, {"date": "2021-06-01", "close": 2.51, "volume": 1294159.0}, {"date": "2021-06-02", "close": 2.66, "volume": 503424.0}, {"date": "2021-06-03", "close": 2.65, "volume": 812956.0}, {"date": "2021-06-04", "close": 2.73, "volume": 732258.0}, {"date": "2021-06-07", "close": 2.74, "volume": 415647.0}, {"date": "2021-06-08", "close": 2.72, "volume": 438803.0}, {"date": "2021-06-09", "close": 2.65, "volume": 87662.0}, {"date": "2021-06-10", "close": 2.63, "volume": 144179.0}, {"date": "2021-06-11", "close": 2.68, "volume": 147078.0}, {"date": "2021-06-14", "close": 2.71, "volume": 180439.0}, {"date": "2021-06-15", "close": 2.64, "volume": 226669.0}, {"date": "2021-06-16", "close": 2.57, "volume": 265128.0}, {"date": "2021-06-17", "close": 2.54, "volume": 207326.0}, {"date": "2021-06-18", "close": 2.44, "volume": 246161.0}, {"date": "2021-06-21", "close": 2.47, "volume": 49724.0}, {"date": "2021-06-22", "close": 2.51, "volume": 128231.0}, {"date": "2021-06-23", "close": 2.58, "volume": 256178.0}, {"date": "2021-06-24", "close": 2.67, "volume": 121769.0}, {"date": "2021-06-25", "close": 2.59, "volume": 232537.0}, {"date": "2021-06-28", "close": 2.66, "volume": 139940.0}, {"date": "2021-06-29", "close": 2.73, "volume": 311644.0}, {"date": "2021-06-30", "close": 2.76, "volume": 86411.0}, {"date": "2021-07-01", "close": 2.72, "volume": 104110.0}, {"date": "2021-07-02", "close": 2.74, "volume": 60163.0}, {"date": "2021-07-06", "close": 2.5, "volume": 470615.0}, {"date": "2021-07-07", "close": 2.43, "volume": 247509.0}, {"date": "2021-07-08", "close": 2.37, "volume": 279751.0}, {"date": "2021-07-09", "close": 2.72, "volume": 590218.0}, {"date": "2021-07-12", "close": 3.0, "volume": 1091549.0}, {"date": "2021-07-13", "close": 2.93, "volume": 350553.0}, {"date": "2021-07-14", "close": 2.83, "volume": 265015.0}, {"date": "2021-07-15", "close": 2.81, "volume": 2530456.0}, {"date": "2021-07-16", "close": 3.4, "volume": 78224440.0}, {"date": "2021-07-19", "close": 6.39, "volume": 139700300.0}, {"date": "2021-07-20", "close": 5.84, "volume": 32760780.0}, {"date": "2021-07-21", "close": 8.03, "volume": 32807270.0}, {"date": "2021-07-22", "close": 6.195, "volume": 15762890.0}, {"date": "2021-07-23", "close": 6.1, "volume": 5651841.0}, {"date": "2021-07-26", "close": 5.34, "volume": 2085418.0}, {"date": "2021-07-27", "close": 5.58, "volume": 2603902.0}, {"date": "2021-07-28", "close": 5.87, "volume": 2177513.0}, {"date": "2021-07-29", "close": 5.55, "volume": 1242227.0}, {"date": "2021-07-30", "close": 5.62, "volume": 1358366.0}, {"date": "2021-08-02", "close": 5.73, "volume": 2396130.0}, {"date": "2021-08-03", "close": 5.67, "volume": 856112.0}, {"date": "2021-08-04", "close": 5.45, "volume": 1206494.0}, {"date": "2021-08-05", "close": 5.67, "volume": 908338.0}, {"date": "2021-08-06", "close": 5.85, "volume": 786081.0}, {"date": "2021-08-09", "close": 6.49, "volume": 3636691.0}, {"date": "2021-08-10", "close": 6.11, "volume": 1163039.0}, {"date": "2021-08-11", "close": 6.05, "volume": 844798.0}, {"date": "2021-08-12", "close": 5.77, "volume": 699920.0}, {"date": "2021-08-13", "close": 5.67, "volume": 479345.0}, {"date": "2021-08-16", "close": 5.23, "volume": 669293.0}, {"date": "2021-08-17", "close": 5.3, "volume": 524431.0}, {"date": "2021-08-18", "close": 5.46, "volume": 380538.0}, {"date": "2021-08-19", "close": 5.49, "volume": 360227.0}, {"date": "2021-08-20", "close": 5.57, "volume": 250493.0}, {"date": "2021-08-23", "close": 5.83, "volume": 670214.0}, {"date": "2021-08-24", "close": 5.96, "volume": 2635447.0}, {"date": "2021-08-25", "close": 6.21, "volume": 704019.0}, {"date": "2021-08-26", "close": 7.11, "volume": 4518277.0}, {"date": "2021-08-27", "close": 7.52, "volume": 2026289.0}, {"date": "2021-08-30", "close": 6.91, "volume": 1017279.0}, {"date": "2021-08-31", "close": 7.46, "volume": 4825642.0}, {"date": "2021-09-01", "close": 7.05, "volume": 1265710.0}, {"date": "2021-09-02", "close": 7.53, "volume": 653661.0}, {"date": "2021-09-03", "close": 8.39, "volume": 8305822.0}, {"date": "2021-09-07", "close": 9.21, "volume": 21555950.0}, {"date": "2021-09-08", "close": 8.92, "volume": 2776001.0}, {"date": "2021-09-09", "close": 10.7, "volume": 5889013.0}, {"date": "2021-09-10", "close": 10.11, "volume": 2899955.0}, {"date": "2021-09-13", "close": 11.66, "volume": 6690906.0}, {"date": "2021-09-14", "close": 11.06, "volume": 2146684.0}, {"date": "2021-09-15", "close": 10.81, "volume": 1434666.0}, {"date": "2021-09-16", "close": 11.3, "volume": 1483376.0}, {"date": "2021-09-17", "close": 11.11, "volume": 1491616.0}, {"date": "2021-09-20", "close": 10.71, "volume": 1464644.0}, {"date": "2021-09-21", "close": 11.15, "volume": 1374916.0}, {"date": "2021-09-22", "close": 11.9, "volume": 2487989.0}, {"date": "2021-09-23", "close": 11.78, "volume": 3989389.0}, {"date": "2021-09-24", "close": 15.82, "volume": 65110290.0}, {"date": "2021-09-27", "close": 15.09, "volume": 9126066.0}, {"date": "2021-09-28", "close": 14.44, "volume": 3868368.0}, {"date": "2021-09-29", "close": 13.84, "volume": 1903759.0}, {"date": "2021-09-30", "close": 13.65, "volume": 2461507.0}, {"date": "2021-10-01", "close": 12.6, "volume": 2383101.0}, {"date": "2021-10-04", "close": 13.08, "volume": 2618375.0}, {"date": "2021-10-05", "close": 13.72, "volume": 1770860.0}, {"date": "2021-10-06", "close": 13.61, "volume": 2201722.0}, {"date": "2021-10-07", "close": 16.66, "volume": 7016248.0}, {"date": "2021-10-08", "close": 19.44, "volume": 18748170.0}, {"date": "2021-10-11", "close": 19.86, "volume": 6600214.0}, {"date": "2021-10-12", "close": 19.26, "volume": 3681459.0}, {"date": "2021-10-13", "close": 20.46, "volume": 5939536.0}, {"date": "2021-10-14", "close": 20.69, "volume": 3631115.0}, {"date": "2021-10-15", "close": 21.15, "volume": 2739802.0}, {"date": "2021-10-18", "close": 21.96, "volume": 2381766.0}, {"date": "2021-10-19", "close": 19.85, "volume": 4368217.0}, {"date": "2021-10-20", "close": 20.18, "volume": 2485719.0}, {"date": "2021-10-21", "close": 21.85, "volume": 2499848.0}, {"date": "2021-10-22", "close": 20.18, "volume": 2308690.0}, {"date": "2021-10-25", "close": 21.27, "volume": 1308446.0}, {"date": "2021-10-26", "close": 20.05, "volume": 3981811.0}, {"date": "2021-10-27", "close": 19.39, "volume": 2561133.0}, {"date": "2021-10-28", "close": 22.07, "volume": 2623918.0}, {"date": "2021-10-29", "close": 22.62, "volume": 2503021.0}, {"date": "2021-11-01", "close": 22.56, "volume": 2086714.0}, {"date": "2021-11-02", "close": 23.47, "volume": 2020058.0}, {"date": "2021-11-03", "close": 24.89, "volume": 3800811.0}, {"date": "2021-11-04", "close": 25.66, "volume": 3167640.0}, {"date": "2021-11-05", "close": 25.72, "volume": 1737618.0}, {"date": "2021-11-08", "close": 23.66, "volume": 3032438.0}, {"date": "2021-11-09", "close": 24.47, "volume": 1387941.0}, {"date": "2021-11-10", "close": 22.68, "volume": 1744281.0}, {"date": "2021-11-11", "close": 22.98, "volume": 927221.0}, {"date": "2021-11-12", "close": 24.79, "volume": 1925645.0}, {"date": "2021-11-15", "close": 25.1, "volume": 1326981.0}, {"date": "2021-11-16", "close": 24.57, "volume": 1421497.0}, {"date": "2021-11-17", "close": 23.25, "volume": 1549750.0}, {"date": "2021-11-18", "close": 19.61, "volume": 3631029.0}, {"date": "2021-11-19", "close": 19.56, "volume": 2025426.0}, {"date": "2021-11-22", "close": 18.02, "volume": 3336515.0}, {"date": "2021-11-23", "close": 17.65, "volume": 1306367.0}, {"date": "2021-11-24", "close": 17.91, "volume": 1044246.0}, {"date": "2021-11-26", "close": 17.08, "volume": 653776.0}, {"date": "2021-11-29", "close": 18.31, "volume": 912594.0}, {"date": "2021-11-30", "close": 17.42, "volume": 1536928.0}, {"date": "2021-12-01", "close": 15.38, "volume": 1397255.0}, {"date": "2021-12-02", "close": 15.61, "volume": 693599.0}, {"date": "2021-12-03", "close": 15.42, "volume": 1079255.0}, {"date": "2021-12-06", "close": 14.89, "volume": 1150400.0}, {"date": "2021-12-07", "close": 15.9, "volume": 1090635.0}, {"date": "2021-12-08", "close": 16.17, "volume": 817354.0}, {"date": "2021-12-09", "close": 15.65, "volume": 1373385.0}, {"date": "2021-12-10", "close": 15.43, "volume": 631496.0}, {"date": "2021-12-13", "close": 14.95, "volume": 951458.0}, {"date": "2021-12-14", "close": 15.05, "volume": 692793.0}, {"date": "2021-12-15", "close": 16.38, "volume": 851997.0}, {"date": "2021-12-16", "close": 15.26, "volume": 1091869.0}, {"date": "2021-12-17", "close": 15.62, "volume": 1061675.0}, {"date": "2021-12-20", "close": 15.38, "volume": 582299.0}, {"date": "2021-12-21", "close": 18.12, "volume": 3426349.0}, {"date": "2021-12-22", "close": 19.07, "volume": 1969808.0}, {"date": "2021-12-23", "close": 20.47, "volume": 2180525.0}, {"date": "2021-12-27", "close": 23.11, "volume": 2069401.0}, {"date": "2021-12-28", "close": 22.16, "volume": 1591694.0}, {"date": "2021-12-29", "close": 23.43, "volume": 1372310.0}, {"date": "2021-12-30", "close": 23.38, "volume": 1688222.0}, {"date": "2021-12-31", "close": 24.18, "volume": 927220.0}, {"date": "2022-01-03", "close": 23.39, "volume": 1676546.0}, {"date": "2022-01-04", "close": 22.06, "volume": 1989099.0}, {"date": "2022-01-05", "close": 20.35, "volume": 1691090.0}, {"date": "2022-01-06", "close": 20.48, "volume": 1646895.0}, {"date": "2022-01-07", "close": 16.09, "volume": 4295075.0}, {"date": "2022-01-10", "close": 14.815, "volume": 3357940.0}, {"date": "2022-01-11", "close": 15.17, "volume": 1389704.0}, {"date": "2022-01-12", "close": 14.79, "volume": 1282211.0}, {"date": "2022-01-13", "close": 13.67, "volume": 1591001.0}, {"date": "2022-01-14", "close": 13.38, "volume": 1298099.0}, {"date": "2022-01-18", "close": 12.67, "volume": 1228349.0}, {"date": "2022-01-19", "close": 11.7, "volume": 1603601.0}, {"date": "2022-01-20", "close": 11.64, "volume": 1244239.0}, {"date": "2022-01-21", "close": 11.15, "volume": 1217407.0}, {"date": "2022-01-24", "close": 11.83, "volume": 1628515.0}, {"date": "2022-01-25", "close": 11.55, "volume": 1137433.0}, {"date": "2022-01-26", "close": 11.96, "volume": 1266388.0}, {"date": "2022-01-27", "close": 11.05, "volume": 1133765.0}, {"date": "2022-01-28", "close": 11.38, "volume": 617750.0}, {"date": "2022-01-31", "close": 12.75, "volume": 845742.0}, {"date": "2022-02-01", "close": 13.14, "volume": 721729.0}, {"date": "2022-02-02", "close": 12.58, "volume": 900481.0}, {"date": "2022-02-03", "close": 11.77, "volume": 573225.0}, {"date": "2022-02-04", "close": 12.12, "volume": 545626.0}, {"date": "2022-02-07", "close": 12.19, "volume": 597295.0}, {"date": "2022-02-08", "close": 13.34, "volume": 715232.0}, {"date": "2022-02-09", "close": 14.71, "volume": 1024281.0}, {"date": "2022-02-10", "close": 14.29, "volume": 1047643.0}, {"date": "2022-02-11", "close": 13.14, "volume": 1018170.0}, {"date": "2022-02-14", "close": 13.06, "volume": 522293.0}, {"date": "2022-02-15", "close": 14.48, "volume": 867488.0}, {"date": "2022-02-16", "close": 14.45, "volume": 558546.0}, {"date": "2022-02-17", "close": 13.64, "volume": 500170.0}, {"date": "2022-02-18", "close": 12.58, "volume": 716752.0}, {"date": "2022-02-22", "close": 12.02, "volume": 707545.0}, {"date": "2022-02-23", "close": 11.73, "volume": 600002.0}, {"date": "2022-02-24", "close": 12.61, "volume": 693479.0}, {"date": "2022-02-25", "close": 12.85, "volume": 524638.0}, {"date": "2022-02-28", "close": 13.6, "volume": 700381.0}, {"date": "2022-03-01", "close": 13.15, "volume": 546392.0}, {"date": "2022-03-02", "close": 13.63, "volume": 599242.0}, {"date": "2022-03-03", "close": 13.04, "volume": 386842.0}, {"date": "2022-03-04", "close": 11.84, "volume": 749343.0}, {"date": "2022-03-07", "close": 11.07, "volume": 675259.0}, {"date": "2022-03-08", "close": 10.81, "volume": 1268687.0}, {"date": "2022-03-09", "close": 11.46, "volume": 822792.0}, {"date": "2022-03-10", "close": 10.93, "volume": 548962.0}, {"date": "2022-03-11", "close": 10.48, "volume": 485283.0}, {"date": "2022-03-14", "close": 9.06, "volume": 1295116.0}, {"date": "2022-03-15", "close": 9.34, "volume": 811104.0}, {"date": "2022-03-16", "close": 10.38, "volume": 951194.0}, {"date": "2022-03-17", "close": 10.77, "volume": 436506.0}, {"date": "2022-03-18", "close": 10.88, "volume": 516083.0}, {"date": "2022-03-21", "close": 10.22, "volume": 498922.0}, {"date": "2022-03-22", "close": 10.92, "volume": 1049677.0}, {"date": "2022-03-23", "close": 10.75, "volume": 705724.0}, {"date": "2022-03-24", "close": 11.02, "volume": 586816.0}, {"date": "2022-03-25", "close": 10.56, "volume": 500381.0}, {"date": "2022-03-28", "close": 10.38, "volume": 430042.0}, {"date": "2022-03-29", "close": 11.07, "volume": 867746.0}, {"date": "2022-03-30", "close": 10.53, "volume": 503355.0}, {"date": "2022-03-31", "close": 10.16, "volume": 922164.0}, {"date": "2022-04-01", "close": 9.92, "volume": 1140844.0}, {"date": "2022-04-04", "close": 10.64, "volume": 788939.0}, {"date": "2022-04-05", "close": 9.81, "volume": 675783.0}, {"date": "2022-04-06", "close": 9.45, "volume": 673297.0}, {"date": "2022-04-07", "close": 9.45, "volume": 456849.0}, {"date": "2022-04-08", "close": 9.26, "volume": 1241594.0}, {"date": "2022-04-11", "close": 8.91, "volume": 672717.0}, {"date": "2022-04-12", "close": 9.08, "volume": 735808.0}, {"date": "2022-04-13", "close": 9.41, "volume": 514107.0}, {"date": "2022-04-14", "close": 8.99, "volume": 404173.0}, {"date": "2022-04-18", "close": 8.86, "volume": 442894.0}, {"date": "2022-04-19", "close": 9.07, "volume": 469264.0}, {"date": "2022-04-20", "close": 8.9, "volume": 447073.0}, {"date": "2022-04-21", "close": 8.1, "volume": 839832.0}, {"date": "2022-04-22", "close": 7.89, "volume": 582808.0}, {"date": "2022-04-25", "close": 8.0, "volume": 534486.0}, {"date": "2022-04-26", "close": 7.52, "volume": 559325.0}, {"date": "2022-04-27", "close": 7.61, "volume": 466607.0}, {"date": "2022-04-28", "close": 8.06, "volume": 412209.0}, {"date": "2022-04-29", "close": 7.68, "volume": 467473.0}, {"date": "2022-05-02", "close": 8.15, "volume": 352134.0}, {"date": "2022-05-03", "close": 8.35, "volume": 495356.0}, {"date": "2022-05-04", "close": 8.97, "volume": 444466.0}, {"date": "2022-05-05", "close": 8.24, "volume": 357262.0}, {"date": "2022-05-06", "close": 7.74, "volume": 448403.0}, {"date": "2022-05-09", "close": 7.03, "volume": 814641.0}, {"date": "2022-05-10", "close": 7.3, "volume": 430979.0}, {"date": "2022-05-11", "close": 7.07, "volume": 524287.0}, {"date": "2022-05-12", "close": 7.42, "volume": 421758.0}, {"date": "2022-05-13", "close": 8.03, "volume": 413218.0}, {"date": "2022-05-16", "close": 7.78, "volume": 267235.0}, {"date": "2022-05-17", "close": 8.4, "volume": 343327.0}, {"date": "2022-05-18", "close": 8.11, "volume": 386918.0}, {"date": "2022-05-19", "close": 8.16, "volume": 331375.0}, {"date": "2022-05-20", "close": 7.85, "volume": 340833.0}, {"date": "2022-05-23", "close": 7.85, "volume": 225124.0}, {"date": "2022-05-24", "close": 7.04, "volume": 431852.0}, {"date": "2022-05-25", "close": 7.37, "volume": 316474.0}, {"date": "2022-05-26", "close": 7.8, "volume": 298983.0}, {"date": "2022-05-27", "close": 8.52, "volume": 374157.0}, {"date": "2022-05-31", "close": 8.38, "volume": 511297.0}, {"date": "2022-06-01", "close": 8.74, "volume": 423560.0}, {"date": "2022-06-02", "close": 9.55, "volume": 448176.0}, {"date": "2022-06-03", "close": 9.33, "volume": 310449.0}, {"date": "2022-06-06", "close": 9.21, "volume": 343600.0}, {"date": "2022-06-07", "close": 9.28, "volume": 277660.0}, {"date": "2022-06-08", "close": 9.04, "volume": 231491.0}, {"date": "2022-06-09", "close": 8.65, "volume": 221094.0}, {"date": "2022-06-10", "close": 8.38, "volume": 313813.0}, {"date": "2022-06-13", "close": 7.59, "volume": 341974.0}, {"date": "2022-06-14", "close": 7.73, "volume": 182319.0}, {"date": "2022-06-15", "close": 8.08, "volume": 209205.0}, {"date": "2022-06-16", "close": 7.4, "volume": 260713.0}, {"date": "2022-06-17", "close": 7.67, "volume": 236264.0}, {"date": "2022-06-21", "close": 7.93, "volume": 218799.0}, {"date": "2022-06-22", "close": 7.67, "volume": 186264.0}, {"date": "2022-06-23", "close": 7.68, "volume": 233277.0}, {"date": "2022-06-24", "close": 8.08, "volume": 260438.0}, {"date": "2022-06-27", "close": 7.96, "volume": 186556.0}, {"date": "2022-06-28", "close": 7.82, "volume": 230863.0}, {"date": "2022-06-29", "close": 7.61, "volume": 216149.0}, {"date": "2022-06-30", "close": 7.5, "volume": 207270.0}, {"date": "2022-07-01", "close": 6.94, "volume": 434879.0}, {"date": "2022-07-05", "close": 7.17, "volume": 246799.0}, {"date": "2022-07-06", "close": 6.98, "volume": 218094.0}, {"date": "2022-07-07", "close": 7.46, "volume": 348754.0}, {"date": "2022-07-08", "close": 7.54, "volume": 295171.0}, {"date": "2022-07-11", "close": 7.34, "volume": 455094.0}, {"date": "2022-07-12", "close": 7.39, "volume": 421872.0}, {"date": "2022-07-13", "close": 7.99, "volume": 587779.0}, {"date": "2022-07-14", "close": 8.0, "volume": 367848.0}, {"date": "2022-07-15", "close": 8.19, "volume": 292838.0}, {"date": "2022-07-18", "close": 8.34, "volume": 386648.0}, {"date": "2022-07-19", "close": 9.2, "volume": 979015.0}, {"date": "2022-07-20", "close": 11.84, "volume": 4154902.0}, {"date": "2022-07-21", "close": 12.14, "volume": 2755050.0}, {"date": "2022-07-22", "close": 11.47, "volume": 1036657.0}, {"date": "2022-07-25", "close": 10.76, "volume": 926407.0}, {"date": "2022-07-26", "close": 10.17, "volume": 577100.0}, {"date": "2022-07-27", "close": 11.12, "volume": 1118195.0}, {"date": "2022-07-28", "close": 11.38, "volume": 782810.0}, {"date": "2022-07-29", "close": 11.41, "volume": 539038.0}, {"date": "2022-08-01", "close": 12.37, "volume": 2509034.0}, {"date": "2022-08-02", "close": 13.59, "volume": 1698028.0}, {"date": "2022-08-03", "close": 14.17, "volume": 2007765.0}, {"date": "2022-08-04", "close": 14.88, "volume": 1282561.0}, {"date": "2022-08-05", "close": 14.93, "volume": 1283341.0}, {"date": "2022-08-08", "close": 14.94, "volume": 1191369.0}, {"date": "2022-08-09", "close": 16.61, "volume": 2482449.0}, {"date": "2022-08-10", "close": 18.02, "volume": 1654917.0}, {"date": "2022-08-11", "close": 16.43, "volume": 1804906.0}, {"date": "2022-08-12", "close": 17.76, "volume": 1080539.0}, {"date": "2022-08-15", "close": 18.5, "volume": 1139607.0}, {"date": "2022-08-16", "close": 17.25, "volume": 1308229.0}, {"date": "2022-08-17", "close": 16.87, "volume": 860956.0}, {"date": "2022-08-18", "close": 17.39, "volume": 1551833.0}, {"date": "2022-08-19", "close": 16.92, "volume": 972484.0}, {"date": "2022-08-22", "close": 17.55, "volume": 1593232.0}, {"date": "2022-08-23", "close": 18.22, "volume": 1936542.0}, {"date": "2022-08-24", "close": 16.65, "volume": 2672664.0}, {"date": "2022-08-25", "close": 18.12, "volume": 1834364.0}, {"date": "2022-08-26", "close": 16.78, "volume": 1523109.0}, {"date": "2022-08-29", "close": 15.61, "volume": 1699478.0}, {"date": "2022-08-30", "close": 14.58, "volume": 1773613.0}, {"date": "2022-08-31", "close": 14.54, "volume": 898214.0}, {"date": "2022-09-01", "close": 13.52, "volume": 1255880.0}, {"date": "2022-09-02", "close": 13.48, "volume": 974275.0}, {"date": "2022-09-06", "close": 13.13, "volume": 529412.0}, {"date": "2022-09-07", "close": 14.0, "volume": 1130516.0}, {"date": "2022-09-08", "close": 14.22, "volume": 1005011.0}, {"date": "2022-09-09", "close": 14.51, "volume": 783992.0}, {"date": "2022-09-12", "close": 14.09, "volume": 888417.0}, {"date": "2022-09-13", "close": 15.99, "volume": 3911675.0}, {"date": "2022-09-14", "close": 16.54, "volume": 1248606.0}, {"date": "2022-09-15", "close": 16.91, "volume": 1612227.0}, {"date": "2022-09-16", "close": 15.55, "volume": 1006378.0}, {"date": "2022-09-19", "close": 14.87, "volume": 759532.0}, {"date": "2022-09-20", "close": 15.29, "volume": 850195.0}, {"date": "2022-09-21", "close": 15.36, "volume": 1223789.0}, {"date": "2022-09-22", "close": 15.41, "volume": 1163098.0}, {"date": "2022-09-23", "close": 13.83, "volume": 1401324.0}, {"date": "2022-09-26", "close": 13.11, "volume": 1103135.0}, {"date": "2022-09-27", "close": 13.65, "volume": 811630.0}, {"date": "2022-09-28", "close": 14.17, "volume": 606681.0}, {"date": "2022-09-29", "close": 14.2, "volume": 514465.0}, {"date": "2022-09-30", "close": 14.1, "volume": 624544.0}, {"date": "2022-10-03", "close": 14.7, "volume": 805711.0}, {"date": "2022-10-04", "close": 14.8, "volume": 1095520.0}, {"date": "2022-10-05", "close": 14.32, "volume": 670520.0}, {"date": "2022-10-06", "close": 13.87, "volume": 1110222.0}, {"date": "2022-10-07", "close": 17.19, "volume": 8778498.0}, {"date": "2022-10-10", "close": 16.59, "volume": 3703617.0}, {"date": "2022-10-11", "close": 15.74, "volume": 2083588.0}, {"date": "2022-10-12", "close": 14.73, "volume": 2041152.0}, {"date": "2022-10-13", "close": 16.4, "volume": 3324213.0}, {"date": "2022-10-14", "close": 14.77, "volume": 1873877.0}, {"date": "2022-10-17", "close": 16.8, "volume": 1876350.0}, {"date": "2022-10-18", "close": 18.5, "volume": 4235342.0}, {"date": "2022-10-19", "close": 19.21, "volume": 2831729.0}, {"date": "2022-10-20", "close": 18.73, "volume": 2466312.0}, {"date": "2022-10-21", "close": 20.82, "volume": 2812334.0}, {"date": "2022-10-24", "close": 22.0, "volume": 2875085.0}, {"date": "2022-10-25", "close": 21.67, "volume": 2654866.0}, {"date": "2022-10-26", "close": 21.67, "volume": 1506487.0}, {"date": "2022-10-27", "close": 20.39, "volume": 2651274.0}, {"date": "2022-10-28", "close": 21.85, "volume": 1439638.0}, {"date": "2022-10-31", "close": 20.57, "volume": 1883813.0}, {"date": "2022-11-01", "close": 19.24, "volume": 2003493.0}, {"date": "2022-11-02", "close": 17.84, "volume": 2302243.0}, {"date": "2022-11-03", "close": 19.0, "volume": 1262882.0}, {"date": "2022-11-04", "close": 19.48, "volume": 1483934.0}, {"date": "2022-11-07", "close": 21.32, "volume": 1398692.0}, {"date": "2022-11-08", "close": 21.66, "volume": 1275322.0}, {"date": "2022-11-09", "close": 20.74, "volume": 772483.0}, {"date": "2022-11-10", "close": 23.46, "volume": 2637438.0}, {"date": "2022-11-11", "close": 24.59, "volume": 2441891.0}, {"date": "2022-11-14", "close": 24.83, "volume": 1194359.0}, {"date": "2022-11-15", "close": 25.65, "volume": 1828898.0}, {"date": "2022-11-16", "close": 22.57, "volume": 2262513.0}, {"date": "2022-11-17", "close": 23.61, "volume": 1448492.0}, {"date": "2022-11-18", "close": 23.5, "volume": 709622.0}, {"date": "2022-11-21", "close": 24.1, "volume": 978540.0}, {"date": "2022-11-22", "close": 25.67, "volume": 1288161.0}, {"date": "2022-11-23", "close": 26.42, "volume": 986727.0}, {"date": "2022-11-25", "close": 26.79, "volume": 436530.0}, {"date": "2022-11-28", "close": 25.87, "volume": 938961.0}, {"date": "2022-11-29", "close": 25.93, "volume": 686940.0}, {"date": "2022-11-30", "close": 26.07, "volume": 1387781.0}, {"date": "2022-12-01", "close": 27.1, "volume": 2138972.0}, {"date": "2022-12-02", "close": 26.72, "volume": 1109569.0}, {"date": "2022-12-05", "close": 25.62, "volume": 998274.0}, {"date": "2022-12-06", "close": 22.66, "volume": 2063228.0}, {"date": "2022-12-07", "close": 24.18, "volume": 1617490.0}, {"date": "2022-12-08", "close": 25.59, "volume": 1111336.0}, {"date": "2022-12-09", "close": 24.39, "volume": 769562.0}, {"date": "2022-12-12", "close": 23.93, "volume": 746130.0}, {"date": "2022-12-13", "close": 23.99, "volume": 1218515.0}, {"date": "2022-12-14", "close": 22.6, "volume": 1393644.0}, {"date": "2022-12-15", "close": 23.21, "volume": 1018644.0}, {"date": "2022-12-16", "close": 23.42, "volume": 956110.0}, {"date": "2022-12-19", "close": 22.59, "volume": 1048225.0}, {"date": "2022-12-20", "close": 22.5, "volume": 600583.0}, {"date": "2022-12-21", "close": 22.8, "volume": 658626.0}, {"date": "2022-12-22", "close": 20.86, "volume": 2013930.0}, {"date": "2022-12-23", "close": 20.98, "volume": 1031530.0}, {"date": "2022-12-27", "close": 20.22, "volume": 861160.0}, {"date": "2022-12-28", "close": 19.9, "volume": 1146348.0}, {"date": "2022-12-29", "close": 20.63, "volume": 519965.0}, {"date": "2022-12-30", "close": 20.1, "volume": 653424.0}, {"date": "2023-01-03", "close": 18.39, "volume": 1215628.0}, {"date": "2023-01-04", "close": 17.905, "volume": 1394460.0}, {"date": "2023-01-05", "close": 17.27, "volume": 1645770.0}, {"date": "2023-01-06", "close": 22.81, "volume": 9178170.0}, {"date": "2023-01-09", "close": 26.45, "volume": 4197220.0}, {"date": "2023-01-10", "close": 28.94, "volume": 2853191.0}, {"date": "2023-01-11", "close": 28.27, "volume": 2138355.0}, {"date": "2023-01-12", "close": 27.67, "volume": 1658359.0}, {"date": "2023-01-13", "close": 29.24, "volume": 2002780.0}, {"date": "2023-01-17", "close": 28.43, "volume": 745354.0}, {"date": "2023-01-18", "close": 28.83, "volume": 1824642.0}, {"date": "2023-01-19", "close": 27.78, "volume": 1455430.0}, {"date": "2023-01-20", "close": 31.9, "volume": 2495623.0}, {"date": "2023-01-23", "close": 34.46, "volume": 2931136.0}, {"date": "2023-01-24", "close": 34.0, "volume": 1514120.0}, {"date": "2023-01-25", "close": 36.19, "volume": 1759775.0}, {"date": "2023-01-26", "close": 36.5, "volume": 1029977.0}, {"date": "2023-01-27", "close": 35.34, "volume": 933867.0}, {"date": "2023-01-30", "close": 33.96, "volume": 1194033.0}, {"date": "2023-01-31", "close": 34.96, "volume": 1354410.0}, {"date": "2023-02-01", "close": 34.49, "volume": 2018680.0}, {"date": "2023-02-02", "close": 36.67, "volume": 1783710.0}, {"date": "2023-02-03", "close": 35.82, "volume": 1161886.0}, {"date": "2023-02-06", "close": 35.81, "volume": 888751.0}, {"date": "2023-02-07", "close": 36.46, "volume": 1406584.0}, {"date": "2023-02-08", "close": 34.34, "volume": 2405223.0}, {"date": "2023-02-09", "close": 33.13, "volume": 1308373.0}, {"date": "2023-02-10", "close": 30.56, "volume": 1573013.0}, {"date": "2023-02-13", "close": 31.8, "volume": 953682.0}, {"date": "2023-02-14", "close": 33.63, "volume": 1552940.0}, {"date": "2023-02-15", "close": 35.1, "volume": 695879.0}, {"date": "2023-02-16", "close": 35.68, "volume": 1415192.0}, {"date": "2023-02-17", "close": 34.75, "volume": 834930.0}, {"date": "2023-02-21", "close": 32.61, "volume": 908326.0}, {"date": "2023-02-22", "close": 32.03, "volume": 710276.0}, {"date": "2023-02-23", "close": 32.23, "volume": 767894.0}, {"date": "2023-02-24", "close": 31.73, "volume": 489822.0}, {"date": "2023-02-27", "close": 32.1, "volume": 452842.0}, {"date": "2023-02-28", "close": 33.35, "volume": 967696.0}, {"date": "2023-03-01", "close": 35.99, "volume": 1841660.0}, {"date": "2023-03-02", "close": 30.5, "volume": 10688690.0}, {"date": "2023-03-03", "close": 32.22, "volume": 1640802.0}, {"date": "2023-03-06", "close": 31.61, "volume": 1173568.0}, {"date": "2023-03-07", "close": 31.47, "volume": 699919.0}, {"date": "2023-03-08", "close": 33.75, "volume": 1568659.0}, {"date": "2023-03-09", "close": 31.93, "volume": 1081175.0}, {"date": "2023-03-10", "close": 29.23, "volume": 1731552.0}, {"date": "2023-03-13", "close": 29.56, "volume": 900486.0}, {"date": "2023-03-14", "close": 31.64, "volume": 1136261.0}, {"date": "2023-03-15", "close": 30.02, "volume": 1124740.0}, {"date": "2023-03-16", "close": 32.85, "volume": 891408.0}, {"date": "2023-03-17", "close": 32.25, "volume": 784049.0}, {"date": "2023-03-20", "close": 32.01, "volume": 726114.0}, {"date": "2023-03-21", "close": 36.93, "volume": 1935312.0}, {"date": "2023-03-22", "close": 36.54, "volume": 2041570.0}, {"date": "2023-03-23", "close": 39.68, "volume": 2661806.0}, {"date": "2023-03-24", "close": 38.13, "volume": 1270788.0}, {"date": "2023-03-27", "close": 37.78, "volume": 945547.0}, {"date": "2023-03-28", "close": 35.38, "volume": 1179237.0}, {"date": "2023-03-29", "close": 37.85, "volume": 1208148.0}, {"date": "2023-03-30", "close": 37.22, "volume": 1956324.0}, {"date": "2023-03-31", "close": 31.02, "volume": 7107284.0}, {"date": "2023-04-03", "close": 32.55, "volume": 2763224.0}, {"date": "2023-04-04", "close": 30.01, "volume": 1509129.0}, {"date": "2023-04-05", "close": 27.57, "volume": 2780102.0}, {"date": "2023-04-06", "close": 27.53, "volume": 1224223.0}, {"date": "2023-04-10", "close": 29.78, "volume": 1193414.0}, {"date": "2023-04-11", "close": 29.62, "volume": 1124472.0}, {"date": "2023-04-12", "close": 28.27, "volume": 936237.0}, {"date": "2023-04-13", "close": 29.81, "volume": 1024207.0}, {"date": "2023-04-14", "close": 28.92, "volume": 731988.0}, {"date": "2023-04-17", "close": 29.22, "volume": 749395.0}, {"date": "2023-04-18", "close": 30.43, "volume": 981666.0}, {"date": "2023-04-19", "close": 28.81, "volume": 708891.0}, {"date": "2023-04-20", "close": 27.25, "volume": 1181702.0}, {"date": "2023-04-21", "close": 26.88, "volume": 855274.0}, {"date": "2023-04-24", "close": 26.35, "volume": 887907.0}, {"date": "2023-04-25", "close": 24.13, "volume": 2283461.0}, {"date": "2023-04-26", "close": 23.9, "volume": 882491.0}, {"date": "2023-04-27", "close": 24.17, "volume": 1221313.0}, {"date": "2023-04-28", "close": 24.75, "volume": 810916.0}, {"date": "2023-05-01", "close": 25.95, "volume": 1008176.0}, {"date": "2023-05-02", "close": 25.0, "volume": 914354.0}, {"date": "2023-05-03", "close": 26.26, "volume": 1040584.0}, {"date": "2023-05-04", "close": 25.59, "volume": 607057.0}, {"date": "2023-05-05", "close": 27.13, "volume": 935936.0}, {"date": "2023-05-08", "close": 26.66, "volume": 526484.0}, {"date": "2023-05-09", "close": 27.98, "volume": 710222.0}, {"date": "2023-05-10", "close": 28.15, "volume": 626582.0}, {"date": "2023-05-11", "close": 28.17, "volume": 501557.0}, {"date": "2023-05-12", "close": 27.67, "volume": 588260.0}, {"date": "2023-05-15", "close": 29.16, "volume": 448155.0}, {"date": "2023-05-16", "close": 29.02, "volume": 473548.0}, {"date": "2023-05-17", "close": 29.96, "volume": 825917.0}, {"date": "2023-05-18", "close": 31.89, "volume": 1405843.0}, {"date": "2023-05-19", "close": 32.96, "volume": 1212013.0}, {"date": "2023-05-22", "close": 32.17, "volume": 778405.0}, {"date": "2023-05-23", "close": 31.07, "volume": 694672.0}, {"date": "2023-05-24", "close": 30.28, "volume": 842206.0}, {"date": "2023-05-25", "close": 31.27, "volume": 752404.0}, {"date": "2023-05-26", "close": 32.76, "volume": 795454.0}, {"date": "2023-05-30", "close": 34.21, "volume": 910066.0}, {"date": "2023-05-31", "close": 33.02, "volume": 724225.0}, {"date": "2023-06-01", "close": 38.53, "volume": 2373661.0}, {"date": "2023-06-02", "close": 41.36, "volume": 2122248.0}, {"date": "2023-06-05", "close": 40.94, "volume": 1444667.0}, {"date": "2023-06-06", "close": 42.53, "volume": 1277202.0}, {"date": "2023-06-07", "close": 41.63, "volume": 1031465.0}, {"date": "2023-06-08", "close": 41.13, "volume": 802279.0}, {"date": "2023-06-09", "close": 42.54, "volume": 1033559.0}, {"date": "2023-06-12", "close": 42.89, "volume": 790107.0}, {"date": "2023-06-13", "close": 42.59, "volume": 783016.0}, {"date": "2023-06-14", "close": 43.02, "volume": 767618.0}, {"date": "2023-06-15", "close": 42.21, "volume": 676194.0}, {"date": "2023-06-16", "close": 39.4, "volume": 1095973.0}, {"date": "2023-06-20", "close": 39.45, "volume": 952741.0}, {"date": "2023-06-21", "close": 39.86, "volume": 660131.0}, {"date": "2023-06-22", "close": 41.46, "volume": 759894.0}, {"date": "2023-06-23", "close": 39.95, "volume": 4228726.0}, {"date": "2023-06-26", "close": 37.875, "volume": 1195692.0}, {"date": "2023-06-27", "close": 39.69, "volume": 651004.0}, {"date": "2023-06-28", "close": 39.57, "volume": 534231.0}, {"date": "2023-06-29", "close": 40.04, "volume": 617688.0}, {"date": "2023-06-30", "close": 41.25, "volume": 1617522.0}, {"date": "2023-07-03", "close": 44.24, "volume": 851011.0}, {"date": "2023-07-05", "close": 39.36, "volume": 1470470.0}, {"date": "2023-07-06", "close": 38.19, "volume": 1353541.0}, {"date": "2023-07-07", "close": 39.11, "volume": 747983.0}, {"date": "2023-07-10", "close": 39.78, "volume": 751426.0}, {"date": "2023-07-11", "close": 38.71, "volume": 992685.0}, {"date": "2023-07-12", "close": 39.89, "volume": 1404076.0}, {"date": "2023-07-13", "close": 41.43, "volume": 2127673.0}, {"date": "2023-07-14", "close": 48.96, "volume": 6738518.0}, {"date": "2023-07-17", "close": 52.17, "volume": 3550502.0}, {"date": "2023-07-18", "close": 50.57, "volume": 2013313.0}, {"date": "2023-07-19", "close": 49.49, "volume": 1226512.0}, {"date": "2023-07-20", "close": 47.92, "volume": 1587328.0}, {"date": "2023-07-21", "close": 48.34, "volume": 1170432.0}, {"date": "2023-07-24", "close": 48.89, "volume": 637501.0}, {"date": "2023-07-25", "close": 51.88, "volume": 1587847.0}, {"date": "2023-07-26", "close": 51.33, "volume": 666523.0}, {"date": "2023-07-27", "close": 48.99, "volume": 1076323.0}, {"date": "2023-07-28", "close": 50.24, "volume": 863501.0}, {"date": "2023-07-31", "close": 52.16, "volume": 714528.0}, {"date": "2023-08-01", "close": 53.69, "volume": 1147450.0}, {"date": "2023-08-02", "close": 50.05, "volume": 1000275.0}, {"date": "2023-08-03", "close": 48.89, "volume": 589220.0}, {"date": "2023-08-04", "close": 49.66, "volume": 886647.0}, {"date": "2023-08-07", "close": 47.95, "volume": 994254.0}, {"date": "2023-08-08", "close": 48.05, "volume": 588356.0}, {"date": "2023-08-09", "close": 47.72, "volume": 770316.0}, {"date": "2023-08-10", "close": 48.71, "volume": 1160408.0}, {"date": "2023-08-11", "close": 45.69, "volume": 777255.0}, {"date": "2023-08-14", "close": 45.77, "volume": 1034933.0}, {"date": "2023-08-15", "close": 43.63, "volume": 961974.0}, {"date": "2023-08-16", "close": 42.1, "volume": 768160.0}, {"date": "2023-08-17", "close": 39.89, "volume": 1250302.0}, {"date": "2023-08-18", "close": 40.43, "volume": 706349.0}, {"date": "2023-08-21", "close": 40.89, "volume": 606440.0}, {"date": "2023-08-22", "close": 40.27, "volume": 669302.0}, {"date": "2023-08-23", "close": 42.68, "volume": 806442.0}, {"date": "2023-08-24", "close": 40.82, "volume": 647524.0}, {"date": "2023-08-25", "close": 41.5, "volume": 648423.0}, {"date": "2023-08-28", "close": 44.62, "volume": 1125788.0}, {"date": "2023-08-29", "close": 48.18, "volume": 1548975.0}, {"date": "2023-08-30", "close": 49.99, "volume": 1250083.0}, {"date": "2023-08-31", "close": 51.01, "volume": 914279.0}, {"date": "2023-09-01", "close": 51.64, "volume": 738439.0}, {"date": "2023-09-05", "close": 51.415, "volume": 772885.0}, {"date": "2023-09-06", "close": 52.81, "volume": 733582.0}, {"date": "2023-09-07", "close": 49.9, "volume": 945531.0}, {"date": "2023-09-08", "close": 49.45, "volume": 525141.0}, {"date": "2023-09-11", "close": 48.22, "volume": 511275.0}, {"date": "2023-09-12", "close": 47.44, "volume": 395486.0}, {"date": "2023-09-13", "close": 46.75, "volume": 501523.0}, {"date": "2023-09-14", "close": 48.46, "volume": 444218.0}, {"date": "2023-09-15", "close": 47.07, "volume": 741479.0}, {"date": "2023-09-18", "close": 49.15, "volume": 963570.0}, {"date": "2023-09-19", "close": 48.65, "volume": 428675.0}, {"date": "2023-09-20", "close": 45.38, "volume": 601070.0}, {"date": "2023-09-21", "close": 42.56, "volume": 1191565.0}, {"date": "2023-09-22", "close": 42.66, "volume": 482598.0}, {"date": "2023-09-25", "close": 44.37, "volume": 531920.0}, {"date": "2023-09-26", "close": 43.34, "volume": 520787.0}, {"date": "2023-09-27", "close": 45.43, "volume": 549042.0}, {"date": "2023-09-28", "close": 46.23, "volume": 442682.0}, {"date": "2023-09-29", "close": 45.7, "volume": 691094.0}, {"date": "2023-10-02", "close": 46.76, "volume": 948900.0}, {"date": "2023-10-03", "close": 43.18, "volume": 1066906.0}, {"date": "2023-10-04", "close": 45.14, "volume": 654534.0}, {"date": "2023-10-05", "close": 44.21, "volume": 1265967.0}, {"date": "2023-10-06", "close": 38.64, "volume": 6647790.0}, {"date": "2023-10-09", "close": 37.16, "volume": 1825156.0}, {"date": "2023-10-10", "close": 40.19, "volume": 1770492.0}, {"date": "2023-10-11", "close": 40.17, "volume": 1403454.0}, {"date": "2023-10-12", "close": 40.06, "volume": 894390.0}, {"date": "2023-10-13", "close": 38.74, "volume": 1085662.0}, {"date": "2023-10-16", "close": 37.31, "volume": 1412981.0}, {"date": "2023-10-17", "close": 36.66, "volume": 1558397.0}, {"date": "2023-10-18", "close": 33.01, "volume": 2454918.0}, {"date": "2023-10-19", "close": 31.69, "volume": 1719044.0}, {"date": "2023-10-20", "close": 31.6, "volume": 1225099.0}, {"date": "2023-10-23", "close": 31.39, "volume": 842769.0}, {"date": "2023-10-24", "close": 32.98, "volume": 623026.0}, {"date": "2023-10-25", "close": 31.14, "volume": 645856.0}, {"date": "2023-10-26", "close": 31.68, "volume": 549623.0}, {"date": "2023-10-27", "close": 29.79, "volume": 856963.0}, {"date": "2023-10-30", "close": 23.9, "volume": 6154813.0}, {"date": "2023-10-31", "close": 23.56, "volume": 1461028.0}, {"date": "2023-11-01", "close": 23.76, "volume": 1266200.0}, {"date": "2023-11-02", "close": 24.73, "volume": 1296190.0}, {"date": "2023-11-03", "close": 24.5, "volume": 1138429.0}, {"date": "2023-11-06", "close": 23.07, "volume": 1112012.0}, {"date": "2023-11-07", "close": 23.95, "volume": 745338.0}, {"date": "2023-11-08", "close": 23.74, "volume": 576298.0}, {"date": "2023-11-09", "close": 23.18, "volume": 567258.0}, {"date": "2023-11-10", "close": 24.5, "volume": 839713.0}, {"date": "2023-11-13", "close": 23.4, "volume": 717134.0}, {"date": "2023-11-14", "close": 25.92, "volume": 1327497.0}, {"date": "2023-11-15", "close": 26.07, "volume": 1825395.0}, {"date": "2023-11-16", "close": 25.41, "volume": 690459.0}, {"date": "2023-11-17", "close": 25.22, "volume": 679023.0}, {"date": "2023-11-20", "close": 25.98, "volume": 819431.0}, {"date": "2023-11-21", "close": 25.41, "volume": 563550.0}, {"date": "2023-11-22", "close": 25.48, "volume": 482796.0}, {"date": "2023-11-24", "close": 24.86, "volume": 360381.0}, {"date": "2023-11-27", "close": 23.84, "volume": 644607.0}, {"date": "2023-11-28", "close": 23.16, "volume": 1370067.0}, {"date": "2023-11-29", "close": 22.99, "volume": 1161960.0}, {"date": "2023-11-30", "close": 22.96, "volume": 1151839.0}, {"date": "2023-12-01", "close": 24.08, "volume": 1071563.0}, {"date": "2023-12-04", "close": 24.69, "volume": 1074599.0}, {"date": "2023-12-05", "close": 24.84, "volume": 901859.0}, {"date": "2023-12-06", "close": 24.23, "volume": 750084.0}, {"date": "2023-12-07", "close": 24.72, "volume": 521858.0}, {"date": "2023-12-08", "close": 25.89, "volume": 796697.0}, {"date": "2023-12-11", "close": 25.76, "volume": 1069043.0}, {"date": "2023-12-12", "close": 25.24, "volume": 732720.0}, {"date": "2023-12-13", "close": 26.87, "volume": 887114.0}, {"date": "2023-12-14", "close": 29.89, "volume": 2196561.0}, {"date": "2023-12-15", "close": 27.64, "volume": 1640869.0}, {"date": "2023-12-18", "close": 27.93, "volume": 1079917.0}, {"date": "2023-12-19", "close": 28.33, "volume": 711542.0}, {"date": "2023-12-20", "close": 27.28, "volume": 1105504.0}, {"date": "2023-12-21", "close": 28.33, "volume": 698612.0}, {"date": "2023-12-22", "close": 28.2, "volume": 448724.0}, {"date": "2023-12-26", "close": 29.31, "volume": 607249.0}, {"date": "2023-12-27", "close": 28.895, "volume": 607259.0}, {"date": "2023-12-28", "close": 27.88, "volume": 617518.0}, {"date": "2023-12-29", "close": 26.53, "volume": 1235055.0}, {"date": "2024-01-02", "close": 24.95, "volume": 1264042.0}, {"date": "2024-01-03", "close": 23.07, "volume": 2504786.0}, {"date": "2024-01-04", "close": 22.57, "volume": 1101319.0}, {"date": "2024-01-05", "close": 22.49, "volume": 930527.0}, {"date": "2024-01-08", "close": 22.01, "volume": 2091163.0}, {"date": "2024-01-09", "close": 22.35, "volume": 3950988.0}, {"date": "2024-01-10", "close": 18.59, "volume": 9469514.0}, {"date": "2024-01-11", "close": 18.23, "volume": 3966595.0}, {"date": "2024-01-12", "close": 17.47, "volume": 2528066.0}, {"date": "2024-01-16", "close": 17.29, "volume": 1855478.0}, {"date": "2024-01-17", "close": 17.14, "volume": 1348063.0}, {"date": "2024-01-18", "close": 17.12, "volume": 1411589.0}, {"date": "2024-01-19", "close": 16.6, "volume": 2979566.0}, {"date": "2024-01-22", "close": 16.39, "volume": 2056174.0}, {"date": "2024-01-23", "close": 16.75, "volume": 1692418.0}, {"date": "2024-01-24", "close": 16.935, "volume": 3159185.0}, {"date": "2024-01-25", "close": 16.35, "volume": 1755020.0}, {"date": "2024-01-26", "close": 15.76, "volume": 1623292.0}, {"date": "2024-01-29", "close": 16.19, "volume": 1112684.0}, {"date": "2024-01-30", "close": 15.8, "volume": 1508705.0}, {"date": "2024-01-31", "close": 14.85, "volume": 1919961.0}, {"date": "2024-02-01", "close": 15.1, "volume": 1468393.0}, {"date": "2024-02-02", "close": 15.06, "volume": 1142910.0}, {"date": "2024-02-05", "close": 14.7, "volume": 1010264.0}, {"date": "2024-02-06", "close": 15.04, "volume": 866674.0}, {"date": "2024-02-07", "close": 15.36, "volume": 1235616.0}, {"date": "2024-02-08", "close": 16.83, "volume": 2201076.0}, {"date": "2024-02-09", "close": 17.21, "volume": 1693559.0}, {"date": "2024-02-12", "close": 18.105, "volume": 1659041.0}, {"date": "2024-02-13", "close": 17.02, "volume": 1432906.0}, {"date": "2024-02-14", "close": 18.78, "volume": 1575110.0}, {"date": "2024-02-15", "close": 18.15, "volume": 1384912.0}, {"date": "2024-02-16", "close": 17.69, "volume": 1100516.0}, {"date": "2024-02-20", "close": 16.95, "volume": 1211908.0}, {"date": "2024-02-21", "close": 17.1, "volume": 1851976.0}, {"date": "2024-02-22", "close": 16.1, "volume": 2296785.0}, {"date": "2024-02-23", "close": 15.86, "volume": 847000.0}, {"date": "2024-02-26", "close": 16.18, "volume": 677403.0}, {"date": "2024-02-27", "close": 16.54, "volume": 762319.0}, {"date": "2024-02-28", "close": 15.93, "volume": 607950.0}, {"date": "2024-02-29", "close": 16.27, "volume": 1519209.0}, {"date": "2024-03-01", "close": 17.66, "volume": 1990336.0}, {"date": "2024-03-04", "close": 16.73, "volume": 1049481.0}, {"date": "2024-03-05", "close": 16.58, "volume": 734456.0}, {"date": "2024-03-06", "close": 16.75, "volume": 706540.0}, {"date": "2024-03-07", "close": 17.21, "volume": 888488.0}, {"date": "2024-03-08", "close": 16.25, "volume": 887881.0}, {"date": "2024-03-11", "close": 16.22, "volume": 665984.0}, {"date": "2024-03-12", "close": 15.69, "volume": 1051634.0}, {"date": "2024-03-13", "close": 15.14, "volume": 600866.0}, {"date": "2024-03-14", "close": 14.5, "volume": 1057731.0}, {"date": "2024-03-15", "close": 14.22, "volume": 1031911.0}, {"date": "2024-03-18", "close": 14.52, "volume": 1714842.0}, {"date": "2024-03-19", "close": 14.36, "volume": 998068.0}, {"date": "2024-03-20", "close": 14.98, "volume": 777638.0}, {"date": "2024-03-21", "close": 14.87, "volume": 1100756.0}, {"date": "2024-03-22", "close": 14.66, "volume": 1064303.0}, {"date": "2024-03-25", "close": 11.37, "volume": 8393013.0}, {"date": "2024-03-26", "close": 11.17, "volume": 1934674.0}, {"date": "2024-03-27", "close": 12.46, "volume": 1951937.0}, {"date": "2024-03-28", "close": 12.4, "volume": 997598.0}, {"date": "2024-04-01", "close": 12.35, "volume": 802484.0}, {"date": "2024-04-02", "close": 11.89, "volume": 968787.0}, {"date": "2024-04-03", "close": 11.6, "volume": 762519.0}, {"date": "2024-04-04", "close": 11.51, "volume": 863283.0}, {"date": "2024-04-05", "close": 11.34, "volume": 674926.0}, {"date": "2024-04-08", "close": 11.63, "volume": 696627.0}, {"date": "2024-04-09", "close": 11.78, "volume": 1383385.0}, {"date": "2024-04-10", "close": 11.53, "volume": 2237254.0}, {"date": "2024-04-11", "close": 11.83, "volume": 1118055.0}, {"date": "2024-04-12", "close": 11.7, "volume": 845104.0}, {"date": "2024-04-15", "close": 11.55, "volume": 1191929.0}, {"date": "2024-04-16", "close": 11.59, "volume": 828006.0}, {"date": "2024-04-17", "close": 11.15, "volume": 807372.0}, {"date": "2024-04-18", "close": 10.82, "volume": 920319.0}, {"date": "2024-04-19", "close": 10.36, "volume": 1159439.0}, {"date": "2024-04-22", "close": 10.59, "volume": 914225.0}, {"date": "2024-04-23", "close": 10.56, "volume": 634218.0}, {"date": "2024-04-24", "close": 11.14, "volume": 820290.0}, {"date": "2024-04-25", "close": 11.3, "volume": 682346.0}, {"date": "2024-04-26", "close": 11.47, "volume": 936422.0}, {"date": "2024-04-29", "close": 12.1, "volume": 672286.0}, {"date": "2024-04-30", "close": 11.98, "volume": 881061.0}, {"date": "2024-05-01", "close": 11.73, "volume": 881696.0}, {"date": "2024-05-02", "close": 11.76, "volume": 602311.0}, {"date": "2024-05-03", "close": 11.64, "volume": 522853.0}, {"date": "2024-05-06", "close": 11.65, "volume": 595445.0}, {"date": "2024-05-07", "close": 11.48, "volume": 1124923.0}, {"date": "2024-05-08", "close": 11.25, "volume": 1254554.0}, {"date": "2024-05-09", "close": 11.44, "volume": 473247.0}, {"date": "2024-05-10", "close": 11.14, "volume": 555815.0}, {"date": "2024-05-13", "close": 11.62, "volume": 548395.0}, {"date": "2024-05-14", "close": 11.62, "volume": 877646.0}, {"date": "2024-05-15", "close": 11.35, "volume": 945062.0}, {"date": "2024-05-16", "close": 11.54, "volume": 501479.0}, {"date": "2024-05-17", "close": 11.37, "volume": 378905.0}, {"date": "2024-05-20", "close": 11.61, "volume": 611422.0}, {"date": "2024-05-21", "close": 11.49, "volume": 448194.0}, {"date": "2024-05-22", "close": 12.14, "volume": 872240.0}, {"date": "2024-05-23", "close": 11.42, "volume": 553623.0}, {"date": "2024-05-24", "close": 11.64, "volume": 388514.0}, {"date": "2024-05-28", "close": 11.56, "volume": 508608.0}, {"date": "2024-05-29", "close": 11.05, "volume": 497202.0}, {"date": "2024-05-30", "close": 11.58, "volume": 572077.0}, {"date": "2024-05-31", "close": 11.51, "volume": 1073977.0}, {"date": "2024-06-03", "close": 11.17, "volume": 536831.0}, {"date": "2024-06-04", "close": 11.36, "volume": 534454.0}, {"date": "2024-06-05", "close": 12.75, "volume": 1380209.0}, {"date": "2024-06-06", "close": 13.39, "volume": 1917032.0}, {"date": "2024-06-07", "close": 13.02, "volume": 940873.0}, {"date": "2024-06-10", "close": 13.29, "volume": 541299.0}, {"date": "2024-06-11", "close": 13.39, "volume": 629325.0}, {"date": "2024-06-12", "close": 13.85, "volume": 864477.0}, {"date": "2024-06-13", "close": 13.69, "volume": 679312.0}, {"date": "2024-06-14", "close": 13.21, "volume": 400262.0}, {"date": "2024-06-17", "close": 12.31, "volume": 904782.0}, {"date": "2024-06-18", "close": 12.44, "volume": 599812.0}, {"date": "2024-06-20", "close": 10.67, "volume": 1692163.0}, {"date": "2024-06-21", "close": 10.8, "volume": 1058388.0}, {"date": "2024-06-24", "close": 10.35, "volume": 824176.0}, {"date": "2024-06-25", "close": 10.48, "volume": 1032044.0}, {"date": "2024-06-26", "close": 10.17, "volume": 1010152.0}, {"date": "2024-06-27", "close": 11.11, "volume": 882661.0}, {"date": "2024-06-28", "close": 11.17, "volume": 1412650.0}, {"date": "2024-07-01", "close": 11.1, "volume": 655105.0}, {"date": "2024-07-02", "close": 10.71, "volume": 627000.0}, {"date": "2024-07-03", "close": 11.0, "volume": 379479.0}, {"date": "2024-07-05", "close": 11.29, "volume": 728836.0}, {"date": "2024-07-08", "close": 12.8, "volume": 1601183.0}, {"date": "2024-07-09", "close": 12.41, "volume": 1488277.0}, {"date": "2024-07-10", "close": 15.39, "volume": 7180773.0}, {"date": "2024-07-11", "close": 15.11, "volume": 2246357.0}, {"date": "2024-07-12", "close": 15.75, "volume": 2007274.0}, {"date": "2024-07-15", "close": 16.43, "volume": 2552849.0}, {"date": "2024-07-16", "close": 16.84, "volume": 3982687.0}, {"date": "2024-07-17", "close": 20.61, "volume": 12180100.0}, {"date": "2024-07-18", "close": 18.83, "volume": 4497262.0}, {"date": "2024-07-19", "close": 19.03, "volume": 2004347.0}, {"date": "2024-07-22", "close": 18.6, "volume": 2730389.0}, {"date": "2024-07-23", "close": 18.06, "volume": 1843948.0}, {"date": "2024-07-24", "close": 17.04, "volume": 1759160.0}, {"date": "2024-07-25", "close": 17.66, "volume": 1583084.0}, {"date": "2024-07-26", "close": 17.88, "volume": 1283388.0}, {"date": "2024-07-29", "close": 18.54, "volume": 1991779.0}, {"date": "2024-07-30", "close": 18.66, "volume": 1312553.0}, {"date": "2024-07-31", "close": 18.87, "volume": 1706945.0}, {"date": "2024-08-01", "close": 16.55, "volume": 1842158.0}, {"date": "2024-08-02", "close": 14.39, "volume": 2108018.0}, {"date": "2024-08-05", "close": 15.01, "volume": 1375216.0}, {"date": "2024-08-06", "close": 13.98, "volume": 1499696.0}, {"date": "2024-08-07", "close": 13.04, "volume": 1073111.0}, {"date": "2024-08-08", "close": 13.93, "volume": 835023.0}, {"date": "2024-08-09", "close": 13.29, "volume": 625716.0}, {"date": "2024-08-12", "close": 13.15, "volume": 589142.0}, {"date": "2024-08-13", "close": 13.76, "volume": 642183.0}, {"date": "2024-08-14", "close": 13.56, "volume": 826458.0}, {"date": "2024-08-15", "close": 14.74, "volume": 995198.0}, {"date": "2024-08-16", "close": 14.68, "volume": 666653.0}, {"date": "2024-08-19", "close": 14.3, "volume": 658264.0}, {"date": "2024-08-20", "close": 14.14, "volume": 611295.0}, {"date": "2024-08-21", "close": 14.47, "volume": 505402.0}, {"date": "2024-08-22", "close": 13.455, "volume": 987870.0}, {"date": "2024-08-23", "close": 14.59, "volume": 823833.0}, {"date": "2024-08-26", "close": 14.91, "volume": 1023608.0}, {"date": "2024-08-27", "close": 14.74, "volume": 628056.0}, {"date": "2024-08-28", "close": 14.42, "volume": 582899.0}, {"date": "2024-08-29", "close": 14.95, "volume": 765212.0}, {"date": "2024-08-30", "close": 15.21, "volume": 686054.0}, {"date": "2024-09-03", "close": 13.51, "volume": 1125653.0}, {"date": "2024-09-04", "close": 13.11, "volume": 755179.0}, {"date": "2024-09-05", "close": 14.0, "volume": 1251959.0}, {"date": "2024-09-06", "close": 13.52, "volume": 695367.0}, {"date": "2024-09-09", "close": 13.28, "volume": 585685.0}, {"date": "2024-09-10", "close": 13.24, "volume": 429376.0}, {"date": "2024-09-11", "close": 12.98, "volume": 992943.0}, {"date": "2024-09-12", "close": 12.75, "volume": 854491.0}, {"date": "2024-09-13", "close": 12.94, "volume": 684907.0}, {"date": "2024-09-16", "close": 12.46, "volume": 950682.0}, {"date": "2024-09-17", "close": 12.47, "volume": 620250.0}, {"date": "2024-09-18", "close": 12.1, "volume": 1170472.0}, {"date": "2024-09-19", "close": 12.98, "volume": 1046785.0}, {"date": "2024-09-20", "close": 12.31, "volume": 821543.0}, {"date": "2024-09-23", "close": 12.26, "volume": 530211.0}, {"date": "2024-09-24", "close": 12.315, "volume": 545462.0}, {"date": "2024-09-25", "close": 12.02, "volume": 618808.0}, {"date": "2024-09-26", "close": 13.13, "volume": 908034.0}, {"date": "2024-09-27", "close": 13.23, "volume": 694327.0}, {"date": "2024-09-30", "close": 12.85, "volume": 657094.0}, {"date": "2024-10-01", "close": 12.26, "volume": 730452.0}, {"date": "2024-10-02", "close": 12.3, "volume": 630609.0}, {"date": "2024-10-03", "close": 12.19, "volume": 750566.0}, {"date": "2024-10-04", "close": 12.26, "volume": 550202.0}, {"date": "2024-10-07", "close": 12.705, "volume": 801235.0}, {"date": "2024-10-08", "close": 12.55, "volume": 961848.0}, {"date": "2024-10-09", "close": 13.23, "volume": 1056761.0}, {"date": "2024-10-10", "close": 13.32, "volume": 3315182.0}, {"date": "2024-10-11", "close": 16.02, "volume": 9397202.0}, {"date": "2024-10-14", "close": 15.66, "volume": 2925599.0}, {"date": "2024-10-15", "close": 14.57, "volume": 2122818.0}, {"date": "2024-10-16", "close": 14.22, "volume": 1672071.0}, {"date": "2024-10-17", "close": 14.79, "volume": 1812800.0}, {"date": "2024-10-18", "close": 15.68, "volume": 1371694.0}, {"date": "2024-10-21", "close": 15.73, "volume": 1092960.0}, {"date": "2024-10-22", "close": 16.1, "volume": 1328028.0}, {"date": "2024-10-23", "close": 15.29, "volume": 1008633.0}, {"date": "2024-10-24", "close": 15.57, "volume": 725862.0}, {"date": "2024-10-25", "close": 16.96, "volume": 1933434.0}, {"date": "2024-10-28", "close": 15.84, "volume": 1669337.0}, {"date": "2024-10-29", "close": 15.95, "volume": 774874.0}, {"date": "2024-10-30", "close": 14.79, "volume": 962820.0}, {"date": "2024-10-31", "close": 14.08, "volume": 1118246.0}, {"date": "2024-11-01", "close": 12.07, "volume": 3000699.0}, {"date": "2024-11-04", "close": 11.705, "volume": 1205690.0}, {"date": "2024-11-05", "close": 12.11, "volume": 801902.0}, {"date": "2024-11-06", "close": 12.11, "volume": 1456394.0}, {"date": "2024-11-07", "close": 12.02, "volume": 1113831.0}, {"date": "2024-11-08", "close": 12.0, "volume": 1151591.0}, {"date": "2024-11-11", "close": 12.55, "volume": 863734.0}, {"date": "2024-11-12", "close": 12.0, "volume": 830326.0}, {"date": "2024-11-13", "close": 11.73, "volume": 1123402.0}, {"date": "2024-11-14", "close": 11.23, "volume": 1175699.0}, {"date": "2024-11-15", "close": 10.78, "volume": 1070672.0}, {"date": "2024-11-18", "close": 11.26, "volume": 688211.0}, {"date": "2024-11-19", "close": 11.16, "volume": 576040.0}, {"date": "2024-11-20", "close": 11.27, "volume": 540561.0}, {"date": "2024-11-21", "close": 11.7, "volume": 732814.0}, {"date": "2024-11-22", "close": 12.16, "volume": 596285.0}, {"date": "2024-11-25", "close": 12.67, "volume": 772378.0}, {"date": "2024-11-26", "close": 11.9, "volume": 771337.0}, {"date": "2024-11-27", "close": 11.73, "volume": 557092.0}, {"date": "2024-11-29", "close": 11.89, "volume": 361967.0}, {"date": "2024-12-02", "close": 12.7, "volume": 1048887.0}, {"date": "2024-12-03", "close": 12.22, "volume": 645006.0}, {"date": "2024-12-04", "close": 12.12, "volume": 527453.0}, {"date": "2024-12-05", "close": 11.18, "volume": 1159291.0}, {"date": "2024-12-06", "close": 11.7, "volume": 674899.0}, {"date": "2024-12-09", "close": 12.34, "volume": 1195923.0}, {"date": "2024-12-10", "close": 12.11, "volume": 721024.0}, {"date": "2024-12-11", "close": 11.89, "volume": 824440.0}, {"date": "2024-12-12", "close": 11.58, "volume": 756538.0}, {"date": "2024-12-13", "close": 11.53, "volume": 521283.0}, {"date": "2024-12-16", "close": 14.49, "volume": 7045167.0}, {"date": "2024-12-17", "close": 14.54, "volume": 2886641.0}, {"date": "2024-12-18", "close": 13.66, "volume": 2149529.0}, {"date": "2024-12-19", "close": 13.32, "volume": 1223278.0}, {"date": "2024-12-20", "close": 14.25, "volume": 1161353.0}, {"date": "2024-12-23", "close": 14.05, "volume": 822228.0}, {"date": "2024-12-24", "close": 15.13, "volume": 686579.0}, {"date": "2024-12-26", "close": 16.29, "volume": 1680925.0}, {"date": "2024-12-27", "close": 16.51, "volume": 1032480.0}, {"date": "2024-12-30", "close": 16.98, "volume": 1401944.0}, {"date": "2024-12-31", "close": 16.63, "volume": 1298587.0}, {"date": "2025-01-02", "close": 16.55, "volume": 1557981.0}, {"date": "2025-01-03", "close": 17.27, "volume": 934735.0}, {"date": "2025-01-06", "close": 16.85, "volume": 1166923.0}, {"date": "2025-01-07", "close": 17.78, "volume": 1974374.0}, {"date": "2025-01-08", "close": 16.46, "volume": 1478552.0}, {"date": "2025-01-10", "close": 16.39, "volume": 808175.0}, {"date": "2025-01-13", "close": 15.99, "volume": 3258381.0}, {"date": "2025-01-14", "close": 11.66, "volume": 5684558.0}, {"date": "2025-01-15", "close": 12.94, "volume": 3027986.0}, {"date": "2025-01-16", "close": 12.17, "volume": 1245085.0}, {"date": "2025-01-17", "close": 12.46, "volume": 1032350.0}, {"date": "2025-01-21", "close": 13.22, "volume": 1316236.0}, {"date": "2025-01-22", "close": 12.59, "volume": 1234935.0}, {"date": "2025-01-23", "close": 12.48, "volume": 821704.0}, {"date": "2025-01-24", "close": 12.41, "volume": 626717.0}, {"date": "2025-01-27", "close": 11.88, "volume": 1214037.0}, {"date": "2025-01-28", "close": 11.17, "volume": 1493292.0}, {"date": "2025-01-29", "close": 10.82, "volume": 1956401.0}, {"date": "2025-01-30", "close": 11.34, "volume": 1213462.0}, {"date": "2025-01-31", "close": 11.33, "volume": 612308.0}, {"date": "2025-02-03", "close": 10.77, "volume": 750305.0}, {"date": "2025-02-04", "close": 11.09, "volume": 717165.0}, {"date": "2025-02-05", "close": 11.06, "volume": 450922.0}, {"date": "2025-02-06", "close": 10.97, "volume": 664323.0}, {"date": "2025-02-07", "close": 10.78, "volume": 610180.0}, {"date": "2025-02-10", "close": 10.7, "volume": 427568.0}, {"date": "2025-02-11", "close": 10.29, "volume": 701652.0}, {"date": "2025-02-12", "close": 10.23, "volume": 733830.0}, {"date": "2025-02-13", "close": 10.5, "volume": 754123.0}, {"date": "2025-02-14", "close": 10.72, "volume": 695246.0}, {"date": "2025-02-18", "close": 11.61, "volume": 885482.0}, {"date": "2025-02-19", "close": 12.47, "volume": 1347861.0}, {"date": "2025-02-20", "close": 12.1, "volume": 845577.0}, {"date": "2025-02-21", "close": 11.43, "volume": 881654.0}, {"date": "2025-02-24", "close": 10.5, "volume": 955655.0}, {"date": "2025-02-25", "close": 9.93, "volume": 1171439.0}, {"date": "2025-02-26", "close": 10.03, "volume": 890721.0}, {"date": "2025-02-27", "close": 9.69, "volume": 806951.0}, {"date": "2025-02-28", "close": 9.64, "volume": 744551.0}, {"date": "2025-03-03", "close": 8.85, "volume": 1125701.0}, {"date": "2025-03-04", "close": 8.98, "volume": 1027515.0}, {"date": "2025-03-05", "close": 9.48, "volume": 496811.0}, {"date": "2025-03-06", "close": 8.83, "volume": 1629312.0}, {"date": "2025-03-07", "close": 8.85, "volume": 885899.0}, {"date": "2025-03-10", "close": 8.15, "volume": 962097.0}, {"date": "2025-03-11", "close": 8.32, "volume": 1010754.0}, {"date": "2025-03-12", "close": 8.88, "volume": 937843.0}, {"date": "2025-03-13", "close": 8.78, "volume": 1248834.0}, {"date": "2025-03-14", "close": 9.34, "volume": 1412666.0}, {"date": "2025-03-17", "close": 9.77, "volume": 595726.0}, {"date": "2025-03-18", "close": 9.36, "volume": 956744.0}, {"date": "2025-03-19", "close": 9.12, "volume": 595239.0}, {"date": "2025-03-20", "close": 8.96, "volume": 463821.0}, {"date": "2025-03-21", "close": 8.9, "volume": 671726.0}, {"date": "2025-03-24", "close": 9.06, "volume": 511638.0}, {"date": "2025-03-25", "close": 9.03, "volume": 446358.0}, {"date": "2025-03-26", "close": 8.89, "volume": 541550.0}, {"date": "2025-03-27", "close": 8.6, "volume": 417817.0}, {"date": "2025-03-28", "close": 7.88, "volume": 724456.0}, {"date": "2025-03-31", "close": 7.29, "volume": 1372914.0}, {"date": "2025-04-01", "close": 7.85, "volume": 710296.0}, {"date": "2025-04-02", "close": 7.84, "volume": 867705.0}, {"date": "2025-04-03", "close": 6.845, "volume": 954525.0}, {"date": "2025-04-04", "close": 7.26, "volume": 1234465.0}, {"date": "2025-04-07", "close": 7.22, "volume": 1516492.0}, {"date": "2025-04-08", "close": 6.78, "volume": 1517720.0}, {"date": "2025-04-09", "close": 8.76, "volume": 3682092.0}, {"date": "2025-04-10", "close": 8.13, "volume": 1566339.0}, {"date": "2025-04-11", "close": 8.515, "volume": 604745.0}, {"date": "2025-04-14", "close": 8.3, "volume": 622891.0}, {"date": "2025-04-15", "close": 8.54, "volume": 486224.0}, {"date": "2025-04-16", "close": 8.16, "volume": 544017.0}, {"date": "2025-04-17", "close": 8.09, "volume": 271302.0}, {"date": "2025-04-21", "close": 7.96, "volume": 300002.0}, {"date": "2025-04-22", "close": 8.3, "volume": 358893.0}, {"date": "2025-04-23", "close": 8.12, "volume": 790182.0}, {"date": "2025-04-24", "close": 8.69, "volume": 416808.0}, {"date": "2025-04-25", "close": 8.76, "volume": 301597.0}, {"date": "2025-04-28", "close": 8.7, "volume": 338543.0}, {"date": "2025-04-29", "close": 8.34, "volume": 281858.0}, {"date": "2025-04-30", "close": 8.53, "volume": 429061.0}, {"date": "2025-05-01", "close": 8.36, "volume": 342476.0}, {"date": "2025-05-02", "close": 8.71, "volume": 393613.0}, {"date": "2025-05-05", "close": 8.26, "volume": 402890.0}, {"date": "2025-05-06", "close": 8.19, "volume": 222194.0}, {"date": "2025-05-07", "close": 8.36, "volume": 220518.0}, {"date": "2025-05-08", "close": 8.43, "volume": 309090.0}, {"date": "2025-05-09", "close": 8.45, "volume": 238911.0}, {"date": "2025-05-12", "close": 9.11, "volume": 581716.0}, {"date": "2025-05-13", "close": 9.25, "volume": 501188.0}, {"date": "2025-05-14", "close": 9.39, "volume": 603511.0}, {"date": "2025-05-15", "close": 9.29, "volume": 301524.0}, {"date": "2025-05-16", "close": 9.29, "volume": 493427.0}, {"date": "2025-05-19", "close": 9.04, "volume": 371706.0}, {"date": "2025-05-20", "close": 8.94, "volume": 273277.0}, {"date": "2025-05-21", "close": 8.47, "volume": 460079.0}, {"date": "2025-05-22", "close": 8.83, "volume": 468108.0}, {"date": "2025-05-23", "close": 8.85, "volume": 371229.0}, {"date": "2025-05-27", "close": 9.9, "volume": 1391435.0}, {"date": "2025-05-28", "close": 10.06, "volume": 1013844.0}, {"date": "2025-05-29", "close": 9.96, "volume": 531841.0}, {"date": "2025-05-30", "close": 9.54, "volume": 444771.0}, {"date": "2025-06-02", "close": 9.66, "volume": 296816.0}, {"date": "2025-06-03", "close": 10.24, "volume": 444587.0}, {"date": "2025-06-04", "close": 11.69, "volume": 1911540.0}, {"date": "2025-06-05", "close": 11.06, "volume": 1070892.0}, {"date": "2025-06-06", "close": 11.34, "volume": 649559.0}, {"date": "2025-06-09", "close": 11.78, "volume": 1288356.0}, {"date": "2025-06-10", "close": 12.21, "volume": 959533.0}, {"date": "2025-06-11", "close": 11.64, "volume": 1704722.0}, {"date": "2025-06-12", "close": 11.92, "volume": 1101569.0}, {"date": "2025-06-13", "close": 11.32, "volume": 859668.0}, {"date": "2025-06-16", "close": 11.78, "volume": 855573.0}, {"date": "2025-06-17", "close": 11.35, "volume": 762285.0}, {"date": "2025-06-18", "close": 11.51, "volume": 650342.0}, {"date": "2025-06-20", "close": 11.15, "volume": 684097.0}, {"date": "2025-06-23", "close": 11.25, "volume": 619541.0}, {"date": "2025-06-24", "close": 11.97, "volume": 816086.0}, {"date": "2025-06-25", "close": 11.67, "volume": 583036.0}, {"date": "2025-06-26", "close": 12.75, "volume": 1759606.0}, {"date": "2025-06-27", "close": 12.52, "volume": 1916325.0}, {"date": "2025-06-30", "close": 12.93, "volume": 1633001.0}, {"date": "2025-07-01", "close": 14.11, "volume": 2636085.0}, {"date": "2025-07-02", "close": 15.13, "volume": 2852524.0}, {"date": "2025-07-03", "close": 15.6, "volume": 1630095.0}, {"date": "2025-07-07", "close": 14.82, "volume": 2219657.0}, {"date": "2025-07-08", "close": 15.17, "volume": 4616285.0}, {"date": "2025-07-09", "close": 13.29, "volume": 6628768.0}, {"date": "2025-07-10", "close": 14.585, "volume": 2577466.0}, {"date": "2025-07-11", "close": 14.11, "volume": 1301110.0}, {"date": "2025-07-14", "close": 13.86, "volume": 1355826.0}, {"date": "2025-07-15", "close": 14.05, "volume": 1211648.0}, {"date": "2025-07-16", "close": 14.78, "volume": 887423.0}, {"date": "2025-07-17", "close": 15.48, "volume": 1058586.0}, {"date": "2025-07-18", "close": 15.07, "volume": 856210.0}, {"date": "2025-07-21", "close": 16.45, "volume": 1613975.0}, {"date": "2025-07-22", "close": 20.1, "volume": 6844054.0}, {"date": "2025-07-23", "close": 22.18, "volume": 3237245.0}, {"date": "2025-07-24", "close": 21.32, "volume": 1442120.0}, {"date": "2025-07-25", "close": 21.74, "volume": 919096.0}, {"date": "2025-07-28", "close": 20.91, "volume": 1052622.0}, {"date": "2025-07-29", "close": 18.78, "volume": 1708022.0}, {"date": "2025-07-30", "close": 17.84, "volume": 1136040.0}, {"date": "2025-07-31", "close": 16.9, "volume": 1293270.0}, {"date": "2025-08-01", "close": 16.84, "volume": 1166482.0}, {"date": "2025-08-04", "close": 19.03, "volume": 1375351.0}, {"date": "2025-08-05", "close": 18.48, "volume": 782053.0}, {"date": "2025-08-06", "close": 18.18, "volume": 521741.0}, {"date": "2025-08-07", "close": 18.81, "volume": 705183.0}, {"date": "2025-08-08", "close": 18.2, "volume": 994601.0}, {"date": "2025-08-11", "close": 17.48, "volume": 798189.0}, {"date": "2025-08-12", "close": 19.45, "volume": 992651.0}, {"date": "2025-08-13", "close": 20.16, "volume": 1225831.0}, {"date": "2025-08-14", "close": 18.86, "volume": 1352902.0}, {"date": "2025-08-15", "close": 18.31, "volume": 1198509.0}, {"date": "2025-08-18", "close": 19.39, "volume": 1339513.0}, {"date": "2025-08-19", "close": 17.59, "volume": 1850498.0}, {"date": "2025-08-20", "close": 17.38, "volume": 1075950.0}, {"date": "2025-08-21", "close": 17.66, "volume": 1146593.0}, {"date": "2025-08-22", "close": 18.1, "volume": 1510635.0}, {"date": "2025-08-25", "close": 24.59, "volume": 10612030.0}, {"date": "2025-08-26", "close": 25.89, "volume": 4148480.0}, {"date": "2025-08-27", "close": 24.3, "volume": 2129557.0}, {"date": "2025-08-28", "close": 27.05, "volume": 3199678.0}, {"date": "2025-08-29", "close": 24.95, "volume": 1763152.0}, {"date": "2025-09-02", "close": 24.88, "volume": 1620162.0}, {"date": "2025-09-03", "close": 24.52, "volume": 913873.0}, {"date": "2025-09-04", "close": 26.29, "volume": 1380952.0}, {"date": "2025-09-05", "close": 25.56, "volume": 968426.0}, {"date": "2025-09-08", "close": 25.19, "volume": 922965.0}, {"date": "2025-09-09", "close": 26.83, "volume": 1505586.0}, {"date": "2025-09-10", "close": 26.4, "volume": 1065782.0}, {"date": "2025-09-11", "close": 26.57, "volume": 1625994.0}, {"date": "2025-09-12", "close": 26.47, "volume": 1026247.0}, {"date": "2025-09-15", "close": 28.78, "volume": 1486407.0}, {"date": "2025-09-16", "close": 28.51, "volume": 1431504.0}, {"date": "2025-09-17", "close": 28.33, "volume": 1215717.0}, {"date": "2025-09-18", "close": 30.57, "volume": 2301114.0}, {"date": "2025-09-19", "close": 29.95, "volume": 1361716.0}, {"date": "2025-09-22", "close": 32.53, "volume": 1881273.0}, {"date": "2025-09-23", "close": 33.63, "volume": 1929100.0}, {"date": "2025-09-24", "close": 32.24, "volume": 1527876.0}, {"date": "2025-09-25", "close": 30.88, "volume": 1623017.0}, {"date": "2025-09-26", "close": 30.19, "volume": 1936946.0}, {"date": "2025-09-29", "close": 30.45, "volume": 1581542.0}, {"date": "2025-09-30", "close": 30.11, "volume": 1740114.0}, {"date": "2025-10-01", "close": 33.25, "volume": 1797052.0}, {"date": "2025-10-02", "close": 32.25, "volume": 1406386.0}, {"date": "2025-10-03", "close": 31.02, "volume": 1560985.0}, {"date": "2025-10-06", "close": 31.65, "volume": 3273021.0}, {"date": "2025-10-07", "close": 26.15, "volume": 8444217.0}, {"date": "2025-10-08", "close": 25.85, "volume": 2367049.0}, {"date": "2025-10-09", "close": 25.15, "volume": 1883688.0}, {"date": "2025-10-10", "close": 23.49, "volume": 2053093.0}, {"date": "2025-10-13", "close": 25.52, "volume": 1480453.0}, {"date": "2025-10-14", "close": 27.29, "volume": 1839989.0}, {"date": "2025-10-15", "close": 29.25, "volume": 1782113.0}, {"date": "2025-10-16", "close": 26.71, "volume": 1446792.0}, {"date": "2025-10-17", "close": 24.76, "volume": 1606012.0}, {"date": "2025-10-20", "close": 28.8, "volume": 2638753.0}, {"date": "2025-10-21", "close": 25.92, "volume": 1777493.0}, {"date": "2025-10-22", "close": 23.68, "volume": 1902087.0}, {"date": "2025-10-23", "close": 25.09, "volume": 1383552.0}, {"date": "2025-10-24", "close": 24.97, "volume": 1155808.0}, {"date": "2025-10-27", "close": 25.14, "volume": 1247352.0}, {"date": "2025-10-28", "close": 25.09, "volume": 1097250.0}, {"date": "2025-10-29", "close": 27.0, "volume": 1635590.0}, {"date": "2025-10-30", "close": 25.1, "volume": 1173361.0}, {"date": "2025-10-31", "close": 25.99, "volume": 1070607.0}, {"date": "2025-11-03", "close": 26.0, "volume": 1317881.0}, {"date": "2025-11-04", "close": 24.8, "volume": 1474419.0}, {"date": "2025-11-05", "close": 25.73, "volume": 1130196.0}, {"date": "2025-11-06", "close": 23.69, "volume": 992623.0}, {"date": "2025-11-07", "close": 24.48, "volume": 803206.0}, {"date": "2025-11-10", "close": 24.59, "volume": 844111.0}, {"date": "2025-11-11", "close": 23.16, "volume": 788229.0}, {"date": "2025-11-12", "close": 23.22, "volume": 881906.0}, {"date": "2025-11-13", "close": 20.74, "volume": 945614.0}, {"date": "2025-11-14", "close": 20.34, "volume": 1286475.0}, {"date": "2025-11-17", "close": 20.07, "volume": 616016.0}, {"date": "2025-11-18", "close": 19.74, "volume": 788621.0}, {"date": "2025-11-19", "close": 19.86, "volume": 656522.0}, {"date": "2025-11-20", "close": 19.4, "volume": 742789.0}, {"date": "2025-11-21", "close": 20.27, "volume": 928205.0}, {"date": "2025-11-24", "close": 20.87, "volume": 1026987.0}, {"date": "2025-11-25", "close": 21.5, "volume": 645919.0}, {"date": "2025-11-26", "close": 22.89, "volume": 724376.0}, {"date": "2025-11-28", "close": 22.97, "volume": 336707.0}, {"date": "2025-12-01", "close": 22.53, "volume": 606363.0}, {"date": "2025-12-02", "close": 22.46, "volume": 506671.0}, {"date": "2025-12-03", "close": 24.76, "volume": 759035.0}, {"date": "2025-12-04", "close": 25.5, "volume": 586266.0}, {"date": "2025-12-05", "close": 24.74, "volume": 399055.0}, {"date": "2025-12-08", "close": 23.87, "volume": 771279.0}, {"date": "2025-12-09", "close": 24.52, "volume": 347121.0}, {"date": "2025-12-10", "close": 25.84, "volume": 633075.0}, {"date": "2025-12-11", "close": 26.43, "volume": 531194.0}, {"date": "2025-12-12", "close": 24.48, "volume": 477059.0}, {"date": "2025-12-15", "close": 22.92, "volume": 686363.0}, {"date": "2025-12-16", "close": 21.9, "volume": 656071.0}, {"date": "2025-12-17", "close": 21.49, "volume": 562941.0}, {"date": "2025-12-18", "close": 21.47, "volume": 427096.0}, {"date": "2025-12-19", "close": 21.81, "volume": 571820.0}, {"date": "2025-12-22", "close": 22.61, "volume": 493261.0}, {"date": "2025-12-23", "close": 22.77, "volume": 318708.0}, {"date": "2025-12-24", "close": 22.07, "volume": 317494.0}, {"date": "2025-12-26", "close": 21.46, "volume": 348170.0}, {"date": "2025-12-29", "close": 20.36, "volume": 523510.0}, {"date": "2025-12-30", "close": 20.34, "volume": 497838.0}, {"date": "2025-12-31", "close": 20.19, "volume": 880538.0}, {"date": "2026-01-02", "close": 22.16, "volume": 645765.0}, {"date": "2026-01-05", "close": 23.49, "volume": 725983.0}, {"date": "2026-01-06", "close": 24.73, "volume": 802401.0}, {"date": "2026-01-07", "close": 24.18, "volume": 643799.0}, {"date": "2026-01-08", "close": 22.7, "volume": 1745803.0}, {"date": "2026-01-09", "close": 26.32, "volume": 3387143.0}, {"date": "2026-01-12", "close": 26.35, "volume": 1665654.0}, {"date": "2026-01-13", "close": 26.81, "volume": 1839089.0}, {"date": "2026-01-14", "close": 25.97, "volume": 1479469.0}, {"date": "2026-01-15", "close": 26.53, "volume": 942687.0}, {"date": "2026-01-16", "close": 28.81, "volume": 1566155.0}, {"date": "2026-01-20", "close": 29.06, "volume": 1470047.0}, {"date": "2026-01-21", "close": 29.2, "volume": 1241422.0}, {"date": "2026-01-22", "close": 30.91, "volume": 1648718.0}, {"date": "2026-01-23", "close": 28.04, "volume": 1227938.0}, {"date": "2026-01-26", "close": 26.78, "volume": 823213.0}, {"date": "2026-01-27", "close": 27.75, "volume": 1173310.0}, {"date": "2026-01-28", "close": 27.98, "volume": 1206818.0}, {"date": "2026-01-29", "close": 26.88, "volume": 993012.0}, {"date": "2026-01-30", "close": 25.64, "volume": 965153.0}, {"date": "2026-02-02", "close": 26.06, "volume": 841603.0}, {"date": "2026-02-03", "close": 27.19, "volume": 967418.0}, {"date": "2026-02-04", "close": 23.83, "volume": 1211554.0}, {"date": "2026-02-05", "close": 23.0, "volume": 908189.0}, {"date": "2026-02-06", "close": 26.39, "volume": 843240.0}, {"date": "2026-02-09", "close": 27.59, "volume": 578191.0}, {"date": "2026-02-10", "close": 26.83, "volume": 517054.0}, {"date": "2026-02-11", "close": 33.85, "volume": 5020879.0}, {"date": "2026-02-12", "close": 27.89, "volume": 3450875.0}, {"date": "2026-02-13", "close": 28.84, "volume": 1380474.0}, {"date": "2026-02-17", "close": 28.49, "volume": 1251724.0}, {"date": "2026-02-18", "close": 29.01, "volume": 815453.0}, {"date": "2026-02-19", "close": 30.27, "volume": 615306.0}, {"date": "2026-02-20", "close": 33.6, "volume": 1384472.0}, {"date": "2026-02-23", "close": 34.32, "volume": 1751682.0}, {"date": "2026-02-24", "close": 39.23, "volume": 2580057.0}, {"date": "2026-02-25", "close": 41.48, "volume": 1821896.0}, {"date": "2026-02-26", "close": 39.8, "volume": 2511662.0}, {"date": "2026-02-27", "close": 37.43, "volume": 1275949.0}, {"date": "2026-03-02", "close": 44.03, "volume": 2723447.0}, {"date": "2026-03-03", "close": 41.64, "volume": 3516959.0}, {"date": "2026-03-04", "close": 42.66, "volume": 2590346.0}, {"date": "2026-03-05", "close": 40.49, "volume": 1779161.0}, {"date": "2026-03-06", "close": 35.61, "volume": 1562091.0}, {"date": "2026-03-09", "close": 40.88, "volume": 1640427.0}, {"date": "2026-03-10", "close": 41.96, "volume": 2265107.0}, {"date": "2026-03-11", "close": 42.45, "volume": 1306272.0}, {"date": "2026-03-12", "close": 37.65, "volume": 1478258.0}, {"date": "2026-03-13", "close": 35.67, "volume": 1591846.0}, {"date": "2026-03-16", "close": 37.48, "volume": 1273251.0}, {"date": "2026-03-17", "close": 37.09, "volume": 944175.0}, {"date": "2026-03-18", "close": 36.31, "volume": 1099857.0}, {"date": "2026-03-19", "close": 37.76, "volume": 1473944.0}, {"date": "2026-03-20", "close": 34.52, "volume": 1758670.0}, {"date": "2026-03-23", "close": 37.15, "volume": 1757699.0}, {"date": "2026-03-24", "close": 39.19, "volume": 1442104.0}, {"date": "2026-03-25", "close": 39.03, "volume": 1152107.0}, {"date": "2026-03-26", "close": 34.57, "volume": 1262062.0}, {"date": "2026-03-27", "close": 32.52, "volume": 1460410.0}, {"date": "2026-03-30", "close": 30.115, "volume": 1526653.0}, {"date": "2026-03-31", "close": 37.08, "volume": 3326397.0}, {"date": "2026-04-01", "close": 39.6, "volume": 3123631.0}, {"date": "2026-04-02", "close": 44.32, "volume": 3642103.0}, {"date": "2026-04-06", "close": 52.16, "volume": 7925057.0}, {"date": "2026-04-07", "close": 50.25, "volume": 5751902.0}, {"date": "2026-04-08", "close": 63.16, "volume": 10804610.0}, {"date": "2026-04-09", "close": 68.86, "volume": 7251583.0}, {"date": "2026-04-10", "close": 70.43, "volume": 5272850.0}, {"date": "2026-04-13", "close": 71.66, "volume": 3390227.0}, {"date": "2026-04-14", "close": 74.38, "volume": 2723347.0}, {"date": "2026-04-15", "close": 73.22, "volume": 2668865.0}, {"date": "2026-04-16", "close": 80.85, "volume": 8441025.0}, {"date": "2026-04-17", "close": 83.86, "volume": 3903562.0}, {"date": "2026-04-20", "close": 90.15, "volume": 3963789.0}, {"date": "2026-04-21", "close": 93.72, "volume": 4837654.0}, {"date": "2026-04-22", "close": 97.36, "volume": 3710313.0}, {"date": "2026-04-23", "close": 95.51, "volume": 2461492.0}, {"date": "2026-04-24", "close": 95.91, "volume": 2657936.0}, {"date": "2026-04-27", "close": 88.48, "volume": 3748217.0}, {"date": "2026-04-28", "close": 82.43, "volume": 4616235.0}, {"date": "2026-04-29", "close": 81.81, "volume": 2304354.0}, {"date": "2026-04-30", "close": 90.56, "volume": 3072858.0}, {"date": "2026-05-01", "close": 93.07, "volume": 2143672.0}, {"date": "2026-05-04", "close": 85.61, "volume": 4057636.0}, {"date": "2026-05-05", "close": 91.19, "volume": 2270688.0}, {"date": "2026-05-06", "close": 96.73, "volume": 2261000.0}, {"date": "2026-05-07", "close": 91.26, "volume": 1960508.0}, {"date": "2026-05-08", "close": 97.23, "volume": 3842808.0}, {"date": "2026-05-11", "close": 104.56, "volume": 3005276.0}, {"date": "2026-05-12", "close": 96.72, "volume": 3683094.0}, {"date": "2026-05-13", "close": 103.25, "volume": 3249621.0}, {"date": "2026-05-14", "close": 106.34, "volume": 2113042.0}, {"date": "2026-05-15", "close": 99.5, "volume": 2183642.0}, {"date": "2026-05-18", "close": 83.57, "volume": 3956644.0}, {"date": "2026-05-19", "close": 81.135, "volume": 2763149.0}, {"date": "2026-05-20", "close": 82.34, "volume": 1699012.0}, {"date": "2026-05-21", "close": 91.3, "volume": 1986443.0}, {"date": "2026-05-22", "close": 95.02, "volume": 1864741.0}, {"date": "2026-05-26", "close": 109.92, "volume": 2696577.0}, {"date": "2026-05-27", "close": 103.82, "volume": 2806276.0}, {"date": "2026-05-28", "close": 99.99, "volume": 1582750.0}, {"date": "2026-05-29", "close": 92.33, "volume": 1882706.0}, {"date": "2026-06-01", "close": 93.62, "volume": 1527157.0}, {"date": "2026-06-02", "close": 113.0, "volume": 2600922.0}, {"date": "2026-06-03", "close": 114.59, "volume": 2769125.0}, {"date": "2026-06-04", "close": 116.58, "volume": 1769381.0}, {"date": "2026-06-05", "close": 98.45, "volume": 2352316.0}, {"date": "2026-06-08", "close": 95.58, "volume": 1810222.0}, {"date": "2026-06-09", "close": 94.31, "volume": 2369497.0}, {"date": "2026-06-10", "close": 93.32, "volume": 2097875.0}, {"date": "2026-06-11", "close": 103.03, "volume": 1489336.0}, {"date": "2026-06-12", "close": 108.47, "volume": 1408832.0}, {"date": "2026-06-15", "close": 115.88, "volume": 1624138.0}, {"date": "2026-06-16", "close": 104.83, "volume": 1275266.0}, {"date": "2026-06-17", "close": 112.62, "volume": 2030329.0}, {"date": "2026-06-18", "close": 115.3, "volume": 1398736.0}, {"date": "2026-06-22", "close": 113.33, "volume": 1091481.0}, {"date": "2026-06-23", "close": 102.39, "volume": 1530602.0}, {"date": "2026-06-24", "close": 95.2, "volume": 1478492.0}, {"date": "2026-06-25", "close": 98.79, "volume": 1041123.0}, {"date": "2026-06-26", "close": 91.81, "volume": 2358393.0}, {"date": "2026-06-29", "close": 94.77, "volume": 1197814.0}, {"date": "2026-06-30", "close": 96.06, "volume": 1189828.0}, {"date": "2026-07-01", "close": 84.425, "volume": 1360184.0}, {"date": "2026-07-02", "close": 69.96, "volume": 3480299.0}, {"date": "2026-07-06", "close": 72.325, "volume": 2134022.0}, {"date": "2026-07-07", "close": 66.94, "volume": 2433386.0}, {"date": "2026-07-08", "close": 67.89, "volume": 1502253.0}, {"date": "2026-07-09", "close": 76.21, "volume": 2628188.0}, {"date": "2026-07-10", "close": 72.6, "volume": 1325110.0}, {"date": "2026-07-13", "close": 68.02, "volume": 1441850.0}, {"date": "2026-07-14", "close": 72.01, "volume": 5060756.0}, {"date": "2026-07-15", "close": 87.79, "volume": 12957140.0}, {"date": "2026-07-16", "close": 84.2, "volume": 4411329.0}, {"date": "2026-07-17", "close": 81.05, "volume": 5083282.0}, {"date": "2026-07-20", "close": 77.36, "volume": 3362395.0}, {"date": "2026-07-21", "close": 98.91, "volume": 5221679.0}, {"date": "2026-07-22", "close": 93.54, "volume": 2738328.0}, {"date": "2026-07-23", "close": 88.51, "volume": 1942762.0}, {"date": "2026-07-24", "close": 76.32, "volume": 2726823.0}, {"date": "2026-07-27", "close": 77.48, "volume": 2292790.0}, {"date": "2026-07-28", "close": 70.0, "volume": 2864420.0}, {"date": "2026-07-29", "close": 65.4, "volume": 2477439.0}, {"date": "2026-07-30", "close": 76.87, "volume": 2539326.0}, {"date": "2026-07-31", "close": 79.98, "volume": 2126922.0}, {"date": "2026-08-03", "close": 91.71, "volume": 2377753.0}, {"date": "2026-08-04", "close": 109.89, "volume": 3498660.0}, {"date": "2026-08-05", "close": 98.78, "volume": 1917880.0}, {"date": "2026-08-06", "close": 99.74, "volume": 1535526.0}, {"date": "2026-08-07", "close": 103.07, "volume": 1577997.0}], "refreshing": true}