{"ticker": "ATER", "overview": {"cik": "1757715", "ticker": "ATER", "name": "Aterian, Inc.", "industry": "Electric Housewares & Fans", "country": "United States", "sic": "3634", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031513", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001437749-26-031486", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001829126-26-010034", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-10", "title": "Form SCHEDULE 13D", "accession": "0001829126-26-010004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029837", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028004", "price_sensitive": true}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193805-26-001010", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001895", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002468", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-20", "title": "FORM S-3", "accession": "0001437749-26-023882", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023879", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-13", "title": "FORM DEFA14A", "accession": "0001437749-26-023382", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "FORM DEFA14A", "accession": "0001437749-26-023360", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023359", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-08", "title": "FORM DEFA14A", "accession": "0001437749-26-023062", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-06", "title": "FORM DEFA14A", "accession": "0001437749-26-022685", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "FORM DEFA14A", "accession": "0001437749-26-022513", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "FORM DEFA14A", "accession": "0001437749-26-022007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "FORM DEFA14A", "accession": "0001437749-26-021852", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021850", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-18", "title": "FORM DEFA14A", "accession": "0001437749-26-021044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-11", "title": "FORM DEFA14A", "accession": "0001437749-26-020252", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-06-09", "title": "FORM DEFM14A", "accession": "0001437749-26-019932", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-08", "title": "FORM PRER14A", "accession": "0001437749-26-019777", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-01", "title": "Form PRER14A", "accession": "0001437749-26-019067", "price_sensitive": false}]}, "description": "Aterian, Inc. trades as ATER on the NASDAQ and is registered in the United States, classified under Electric Housewares & Fans (SIC 3634). Privy Trades holds 112 insider filings for the company, from March 2021 to June 2025. Across those, 13 insiders disclosed 1 open-market purchase totalling $11.32M against 55 sales totalling $32.55M. The most recent filing on record is dated 25 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 11323677.0, "sell_n": 55, "sell_sum": 32550789.5932, "net": -21227112.5932, "insiders": 13, "first_date": "2021-03-11", "last_date": "2025-06-13"}, "metrics": {"ticker": "ATER", "has_prices": true, "as_of": "2026-08-07", "last": 0.4934, "prev_close": 0.461, "change": 0.032399999999999984, "change_pct": 0.07028199566160517, "session_volume": 154152.0, "vwap_5": 0.4910243940507842, "vwap_20": 0.5431694158302577, "vwap_60": 0.9171938060998504, "vwap_250": 1.0833385474823207, "high_52w": 1.39, "low_52w": 0.3605, "avg_volume_20": 423168.1, "sessions": 400, "market_cap": {"value": 5338050.194, "shares": 10818910.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001829126-26-010588", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "David Natan", "who_key": "NATAN DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000182912626010588/0001829126-26-010588-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55603}, {"id": "0001437749-26-031513", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "William Kurtz", "who_key": "KURTZ WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774926031513/0001437749-26-031513-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55603}, {"id": "0001829126-26-010590", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CEO files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932843/000182912626010590/0001829126-26-010590-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0001829126-26-010004", "src": "13DG", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Aterian, Inc.", "who_key": "Aterian, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Aterian, Inc. takes a 95.7% activist stake in ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/0001829126-26-010004-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-07-17", "mins": 156403}, {"id": "0001437749-26-018251", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Arturo Rodriguez", "who_key": "Rodriguez Arturo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CEO files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774926018251/0001437749-26-018251-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0000921895-26-001136", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000092189526001136/0000921895-26-001136-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "0001437749-26-001919", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Bari A. Harlam", "who_key": "Harlam Bari A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774926001919/0001437749-26-001919-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "0001437749-26-001921", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Susan E. Lattmann", "who_key": "Lattmann Susan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774926001921/0001437749-26-001921-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "0001437749-26-001925", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Arturo Rodriguez", "who_key": "Rodriguez Arturo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CEO files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774926001925/0001437749-26-001925-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "0001437749-26-001928", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Joshua O. Feldman", "who_key": "Feldman Joshua O", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CFO files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774926001928/0001437749-26-001928-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "0001437749-26-001933", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "William Kurtz", "who_key": "KURTZ WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774926001933/0001437749-26-001933-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "0001437749-25-027139", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Susan E. Lattmann", "who_key": "Lattmann Susan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925027139/0001437749-25-027139-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643123}, {"id": "0001437749-25-027140", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Bari A. Harlam", "who_key": "Harlam Bari A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925027140/0001437749-25-027140-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643123}, {"id": "0001437749-25-027141", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "William Kurtz", "who_key": "KURTZ WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925027141/0001437749-25-027141-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643123}, {"id": "0001437749-25-020345", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Roi Zion Zahut", "who_key": "Zahut Roi Zion", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27210.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Insider sells $27K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020345/0001437749-25-020345-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730963}, {"id": "0001437749-25-020347", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Joshua O. Feldman", "who_key": "Feldman Joshua O", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21767.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CFO sells $22K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020347/0001437749-25-020347-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730963}, {"id": "0001437749-25-020350", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Arturo Rodriguez", "who_key": "Rodriguez Arturo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 68420.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CEO offloads $68K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020350/0001437749-25-020350-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730963}, {"id": "0001437749-25-020123", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "William Kurtz", "who_key": "KURTZ WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13608.019999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Board member offloads $14K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020123/0001437749-25-020123-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735283}, {"id": "0001437749-25-018184", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Phillip Lepper", "who_key": "Lepper Phillip", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45427.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Insider offloads $45K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925018184/0001437749-25-018184-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765523}, {"id": "0001437749-24-037671", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Phillip Lepper", "who_key": "Lepper Phillip", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4020.8500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Insider offloads $4K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924037671/0001437749-24-037671-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001437749-24-037672", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Roi Zion Zahut", "who_key": "Zahut Roi Zion", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8680.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Insider sells $9K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924037672/0001437749-24-037672-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001437749-24-029182", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Joshua O. Feldman", "who_key": "Feldman Joshua O", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5891.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CFO trims $6K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924029182/0001437749-24-029182-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126963}, {"id": "0001437749-24-029183", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Phillip Lepper", "who_key": "Lepper Phillip", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23626.260000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Insider offloads $24K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924029183/0001437749-24-029183-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126963}, {"id": "0001437749-24-029184", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Roi Zion Zahut", "who_key": "Zahut Roi Zion", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42993.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Insider offloads $43K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924029184/0001437749-24-029184-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126963}, {"id": "0001437749-24-029185", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Arturo Rodriguez", "who_key": "Rodriguez Arturo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 31697.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "CEO sells $32K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924029185/0001437749-24-029185-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126963}, {"id": "0001437749-24-028691", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Susan E. Lattmann", "who_key": "Lattmann Susan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director sells $19K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924028691/0001437749-24-028691-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135603}, {"id": "0001437749-24-027695", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "William Kurtz", "who_key": "KURTZ WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25726.469999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Board member offloads $26K of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924027695/0001437749-24-027695-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154323}, {"id": "0001437749-24-027414", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Bari A. Harlam", "who_key": "Harlam Bari A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924027414/0001437749-24-027414-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164403}, {"id": "0001437749-24-027415", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "William Kurtz", "who_key": "KURTZ WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924027415/0001437749-24-027415-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164403}, {"id": "0001437749-24-027416", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Susan E. Lattmann", "who_key": "Lattmann Susan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Director files routine paperwork on ATER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924027416/0001437749-24-027416-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164403}], "recent_buys": [{"id": "0001834515-21-000003", "src": "INSIDERS", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "9830 Macarthur, LLC", "who_key": "9830 Macarthur, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11323677.0, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "10% owner buys $11.3M more of ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000183451521000003/0001834515-21-000003-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696563}], "institutional": [{"id": "13DG-0001829126-26-010004", "src": "13DG", "ticker": "ATER", "cik": "1757715", "company": "Aterian, Inc.", "company_raw": "Aterian, Inc.", "who": "Aterian, Inc.", "who_key": "Aterian, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "United States", "headline": "Aterian, Inc. takes a 95.7% activist stake in ATER", "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/0001829126-26-010004-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-07-17", "mins": 156403}], "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": "Aterian, Inc. - Common Stock", "new_value": "Aterian, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001757715", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001757715", "applied": 1, "detected_at": "2026-09-10T10:05:51.624683"}]}, "key_people": [{"who": "9830 Macarthur, LLC", "who_key": "9830 Macarthur, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11323677.0, "sold": 1876816.0022, "net": 9446860.9978, "trades": 3, "top_score": 73.5, "lean": "buying", "history": [{"action": "BUY", "amount": 11323677.0, "date": "2021-09-17", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000183451521000003/0001834515-21-000003-index.htm"}, {"action": "SELL", "amount": 1387460.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000183451521000002/0001834515-21-000002-index.htm"}, {"action": "SELL", "amount": 489356.0022, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000110465921111879/0001104659-21-111879-index.htm"}], "latest": {"action": "BUY", "amount": 11323677.0, "date": "2021-09-17", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000183451521000003/0001834515-21-000003-index.htm"}}, {"who": "Yaniv Zion Sarig", "who_key": "Sarig Yaniv Zion", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10367587.361799998, "net": -10367587.361799998, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47566.7532, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923017479/0001437749-23-017479-index.htm"}, {"action": "SELL", "amount": 25946.760000000002, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322031208/0000899243-22-031208-index.htm"}, {"action": "SELL", "amount": 133744.64, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322022961/0000899243-22-022961-index.htm"}, {"action": "SELL", "amount": 445735.3537, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322012388/0000899243-22-012388-index.htm"}, {"action": "SELL", "amount": 9714593.854899999, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049614/0000899243-21-049614-index.htm"}], "latest": {"action": "SELL", "amount": 47566.7532, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923017479/0001437749-23-017479-index.htm"}}, {"who": "Joseph A. Risico", "who_key": "Risico Joseph A", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6544310.2522, "net": -6544310.2522, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29846.51, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923017488/0001437749-23-017488-index.htm"}, {"action": "SELL", "amount": 9965.85, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322031210/0000899243-22-031210-index.htm"}, {"action": "SELL", "amount": 61012.48, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322022964/0000899243-22-022964-index.htm"}, {"action": "SELL", "amount": 363113.92, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049616/0000899243-21-049616-index.htm"}, {"action": "SELL", "amount": 4683137.7684, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049611/0000899243-21-049611-index.htm"}, {"action": "SELL", "amount": 1397233.7238, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049607/0000899243-21-049607-index.htm"}], "latest": {"action": "SELL", "amount": 29846.51, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923017488/0001437749-23-017488-index.htm"}}, {"who": "Tomer Pascal", "who_key": "Pascal Tomer", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5359875.114700001, "net": -5359875.114700001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 431545.92000000004, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049613/0000899243-21-049613-index.htm"}, {"action": "SELL", "amount": 1211042.0, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049609/0000899243-21-049609-index.htm"}, {"action": "SELL", "amount": 3717287.1947000003, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049617/0000899243-21-049617-index.htm"}], "latest": {"action": "SELL", "amount": 431545.92000000004, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049613/0000899243-21-049613-index.htm"}}, {"who": "Mihal Chaouat-Fix", "who_key": "Chaouat-Fix Mihal", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3917540.9896, "net": -3917540.9896, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3408.96, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923006946/0001437749-23-006946-index.htm"}, {"action": "SELL", "amount": 3220.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774922029298/0001437749-22-029298-index.htm"}, {"action": "SELL", "amount": 8968.08, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322031209/0000899243-22-031209-index.htm"}, {"action": "SELL", "amount": 54909.44, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322022963/0000899243-22-022963-index.htm"}, {"action": "SELL", "amount": 412626.24, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049612/0000899243-21-049612-index.htm"}, {"action": "SELL", "amount": 148805.4744, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049610/0000899243-21-049610-index.htm"}, {"action": "SELL", "amount": 3285602.7952, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049608/0000899243-21-049608-index.htm"}], "latest": {"action": "SELL", "amount": 3408.96, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923006946/0001437749-23-006946-index.htm"}}, {"who": "Roi Zion Zahut", "who_key": "Zahut Roi Zion", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3620054.1166, "net": -3620054.1166, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27210.600000000002, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020345/0001437749-25-020345-index.htm"}, {"action": "SELL", "amount": 8680.9, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924037672/0001437749-24-037672-index.htm"}, {"action": "SELL", "amount": 42993.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924029184/0001437749-24-029184-index.htm"}, {"action": "SELL", "amount": 8836.08, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924008164/0001437749-24-008164-index.htm"}, {"action": "SELL", "amount": 5134.2, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923034601/0001437749-23-034601-index.htm"}, {"action": "SELL", "amount": 3906.26, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923025945/0001437749-23-025945-index.htm"}, {"action": "SELL", "amount": 36976.4421, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923017484/0001437749-23-017484-index.htm"}, {"action": "SELL", "amount": 4299.84, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923006945/0001437749-23-006945-index.htm"}, {"action": "SELL", "amount": 4175.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774922029297/0001437749-22-029297-index.htm"}, {"action": "SELL", "amount": 9965.85, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322031207/0000899243-22-031207-index.htm"}, {"action": "SELL", "amount": 61012.48, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322022965/0000899243-22-022965-index.htm"}, {"action": "SELL", "amount": 3406863.4645, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049615/0000899243-21-049615-index.htm"}], "latest": {"action": "SELL", "amount": 27210.600000000002, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020345/0001437749-25-020345-index.htm"}}, {"who": "Arturo Rodriguez", "who_key": "Rodriguez Arturo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 605134.9461000001, "net": -605134.9461000001, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68420.79, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020350/0001437749-25-020350-index.htm"}, {"action": "SELL", "amount": 31697.75, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924029185/0001437749-24-029185-index.htm"}, {"action": "SELL", "amount": 38065.9161, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923017481/0001437749-23-017481-index.htm"}, {"action": "SELL", "amount": 4299.84, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923006947/0001437749-23-006947-index.htm"}, {"action": "SELL", "amount": 9965.85, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322031211/0000899243-22-031211-index.htm"}, {"action": "SELL", "amount": 61012.48, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924322022962/0000899243-22-022962-index.htm"}, {"action": "SELL", "amount": 391672.32, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000089924321049606/0000899243-21-049606-index.htm"}], "latest": {"action": "SELL", "amount": 68420.79, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020350/0001437749-25-020350-index.htm"}}, {"who": "William Kurtz", "who_key": "KURTZ WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 76034.06, "net": -76034.06, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13608.019999999999, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020123/0001437749-25-020123-index.htm"}, {"action": "SELL", "amount": 25726.469999999998, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924027695/0001437749-24-027695-index.htm"}, {"action": "SELL", "amount": 1426.95, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774924027117/0001437749-24-027117-index.htm"}, {"action": "SELL", "amount": 35272.62, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774923032485/0001437749-23-032485-index.htm"}], "latest": {"action": "SELL", "amount": 13608.019999999999, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757715/000143774925020123/0001437749-25-020123-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031513", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001437749-26-031486", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001829126-26-010034", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-10", "title": "Form SCHEDULE 13D", "accession": "0001829126-26-010004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029837", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028004", "price_sensitive": true}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193805-26-001010", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001895", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002468", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-20", "title": "FORM S-3", "accession": "0001437749-26-023882", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023879", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-13", "title": "FORM DEFA14A", "accession": "0001437749-26-023382", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "FORM DEFA14A", "accession": "0001437749-26-023360", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023359", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-08", "title": "FORM DEFA14A", "accession": "0001437749-26-023062", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-06", "title": "FORM DEFA14A", "accession": "0001437749-26-022685", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "FORM DEFA14A", "accession": "0001437749-26-022513", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "FORM DEFA14A", "accession": "0001437749-26-022007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "FORM DEFA14A", "accession": "0001437749-26-021852", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021850", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-18", "title": "FORM DEFA14A", "accession": "0001437749-26-021044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-11", "title": "FORM DEFA14A", "accession": "0001437749-26-020252", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-06-09", "title": "FORM DEFM14A", "accession": "0001437749-26-019932", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-08", "title": "FORM PRER14A", "accession": "0001437749-26-019777", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-01", "title": "Form PRER14A", "accession": "0001437749-26-019067", "price_sensitive": false}], "performance": {"ticker": "ATER", "has_prices": true, "summary": {"n": 1, "avg": -0.9962825474871784, "win_rate": 0.0, "best": -0.9962825474871784, "worst": -0.9962825474871784, "as_of": "2026-08-07"}, "buys": [{"who": "9830 Macarthur, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11323677.0, "date": "2021-09-17", "score": 73.5, "ref_price": 132.7253, "return": -0.9962825474871784}]}, "price_series": [{"date": "2019-06-12", "close": 120.0048, "volume": 83133.0}, {"date": "2019-06-13", "close": 110.0444, "volume": 18670.0}, {"date": "2019-06-14", "close": 102.0041, "volume": 11882.0}, {"date": "2019-06-17", "close": 84.6034, "volume": 30215.0}, {"date": "2019-06-18", "close": 85.8034, "volume": 4391.0}, {"date": "2019-06-19", "close": 78.0031, "volume": 9630.0}, {"date": "2019-06-20", "close": 74.643, "volume": 9023.0}, {"date": "2019-06-21", "close": 75.723, "volume": 3584.0}, {"date": "2019-06-24", "close": 80.4032, "volume": 1830.0}, {"date": "2019-06-25", "close": 84.8434, "volume": 1704.0}, {"date": "2019-06-26", "close": 91.3237, "volume": 5333.0}, {"date": "2019-06-27", "close": 95.7638, "volume": 2973.0}, {"date": "2019-06-28", "close": 96.8439, "volume": 2285.0}, {"date": "2019-07-01", "close": 94.0838, "volume": 1994.0}, {"date": "2019-07-02", "close": 88.2035, "volume": 3084.0}, {"date": "2019-07-03", "close": 87.7235, "volume": 219.0}, {"date": "2019-07-05", "close": 91.6837, "volume": 1428.0}, {"date": "2019-07-08", "close": 85.9234, "volume": 1708.0}, {"date": "2019-07-09", "close": 90.0036, "volume": 2929.0}, {"date": "2019-07-10", "close": 89.2836, "volume": 1839.0}, {"date": "2019-07-11", "close": 87.0035, "volume": 1907.0}, {"date": "2019-07-12", "close": 87.3635, "volume": 1583.0}, {"date": "2019-07-15", "close": 87.3635, "volume": 1057.0}, {"date": "2019-07-16", "close": 90.0036, "volume": 2283.0}, {"date": "2019-07-17", "close": 88.2035, "volume": 2638.0}, {"date": "2019-07-18", "close": 88.9236, "volume": 1032.0}, {"date": "2019-07-19", "close": 90.0036, "volume": 549.0}, {"date": "2019-07-22", "close": 89.9436, "volume": 2205.0}, {"date": "2019-07-23", "close": 90.0036, "volume": 1242.0}, {"date": "2019-07-24", "close": 86.8835, "volume": 2832.0}, {"date": "2019-07-25", "close": 84.6034, "volume": 2905.0}, {"date": "2019-07-26", "close": 87.2435, "volume": 956.0}, {"date": "2019-07-29", "close": 85.5034, "volume": 705.0}, {"date": "2019-07-30", "close": 83.5233, "volume": 2524.0}, {"date": "2019-07-31", "close": 84.2434, "volume": 2303.0}, {"date": "2019-08-01", "close": 76.9123, "volume": 3943.0}, {"date": "2019-08-02", "close": 74.883, "volume": 6334.0}, {"date": "2019-08-05", "close": 75.603, "volume": 5037.0}, {"date": "2019-08-06", "close": 79.8032, "volume": 636.0}, {"date": "2019-08-07", "close": 74.763, "volume": 632.0}, {"date": "2019-08-08", "close": 78.0031, "volume": 1936.0}, {"date": "2019-08-09", "close": 81.8433, "volume": 878.0}, {"date": "2019-08-12", "close": 87.0035, "volume": 2447.0}, {"date": "2019-08-13", "close": 87.6035, "volume": 3262.0}, {"date": "2019-08-14", "close": 83.1633, "volume": 1149.0}, {"date": "2019-08-15", "close": 87.4835, "volume": 568.0}, {"date": "2019-08-16", "close": 84.9034, "volume": 666.0}, {"date": "2019-08-19", "close": 85.2034, "volume": 1915.0}, {"date": "2019-08-20", "close": 80.5232, "volume": 1201.0}, {"date": "2019-08-21", "close": 88.8036, "volume": 2759.0}, {"date": "2019-08-22", "close": 95.8838, "volume": 6431.0}, {"date": "2019-08-23", "close": 101.164, "volume": 3985.0}, {"date": "2019-08-26", "close": 100.924, "volume": 5852.0}, {"date": "2019-08-27", "close": 101.2841, "volume": 5896.0}, {"date": "2019-08-28", "close": 105.3642, "volume": 2671.0}, {"date": "2019-08-29", "close": 110.8844, "volume": 3974.0}, {"date": "2019-08-30", "close": 106.3243, "volume": 3395.0}, {"date": "2019-09-03", "close": 98.4039, "volume": 2312.0}, {"date": "2019-09-04", "close": 97.0839, "volume": 843.0}, {"date": "2019-09-05", "close": 113.1645, "volume": 16947.0}, {"date": "2019-09-06", "close": 108.2443, "volume": 463.0}, {"date": "2019-09-09", "close": 99.244, "volume": 2143.0}, {"date": "2019-09-10", "close": 95.7038, "volume": 1702.0}, {"date": "2019-09-11", "close": 95.5238, "volume": 21046.0}, {"date": "2019-09-12", "close": 89.8836, "volume": 2862.0}, {"date": "2019-09-13", "close": 95.5238, "volume": 991.0}, {"date": "2019-09-16", "close": 95.8838, "volume": 2099.0}, {"date": "2019-09-17", "close": 94.0838, "volume": 2729.0}, {"date": "2019-09-18", "close": 90.1236, "volume": 5231.0}, {"date": "2019-09-19", "close": 86.0434, "volume": 5615.0}, {"date": "2019-09-20", "close": 86.7635, "volume": 14600.0}, {"date": "2019-09-23", "close": 88.4435, "volume": 2966.0}, {"date": "2019-09-24", "close": 87.2435, "volume": 2601.0}, {"date": "2019-09-25", "close": 85.9234, "volume": 560.0}, {"date": "2019-09-26", "close": 93.0037, "volume": 2931.0}, {"date": "2019-09-27", "close": 92.2837, "volume": 525.0}, {"date": "2019-09-30", "close": 93.8438, "volume": 823.0}, {"date": "2019-10-01", "close": 89.4036, "volume": 152.0}, {"date": "2019-10-02", "close": 85.2034, "volume": 299.0}, {"date": "2019-10-03", "close": 84.6034, "volume": 508.0}, {"date": "2019-10-04", "close": 85.0834, "volume": 1035.0}, {"date": "2019-10-07", "close": 81.0032, "volume": 1409.0}, {"date": "2019-10-08", "close": 80.0432, "volume": 732.0}, {"date": "2019-10-09", "close": 79.8032, "volume": 259.0}, {"date": "2019-10-10", "close": 82.3233, "volume": 1791.0}, {"date": "2019-10-11", "close": 81.6033, "volume": 3622.0}, {"date": "2019-10-14", "close": 80.1632, "volume": 2119.0}, {"date": "2019-10-15", "close": 80.4032, "volume": 1224.0}, {"date": "2019-10-16", "close": 84.0034, "volume": 1604.0}, {"date": "2019-10-17", "close": 84.7234, "volume": 874.0}, {"date": "2019-10-18", "close": 83.5233, "volume": 213.0}, {"date": "2019-10-21", "close": 82.3233, "volume": 1554.0}, {"date": "2019-10-22", "close": 81.6033, "volume": 335.0}, {"date": "2019-10-23", "close": 81.6033, "volume": 46.0}, {"date": "2019-10-24", "close": 80.7632, "volume": 2600.0}, {"date": "2019-10-25", "close": 78.0031, "volume": 460.0}, {"date": "2019-10-28", "close": 80.7632, "volume": 1454.0}, {"date": "2019-10-29", "close": 76.5631, "volume": 845.0}, {"date": "2019-10-30", "close": 72.6029, "volume": 2071.0}, {"date": "2019-10-31", "close": 70.2028, "volume": 1184.0}, {"date": "2019-11-01", "close": 72.3629, "volume": 1764.0}, {"date": "2019-11-04", "close": 77.8831, "volume": 597.0}, {"date": "2019-11-05", "close": 78.2431, "volume": 2394.0}, {"date": "2019-11-06", "close": 79.0832, "volume": 3662.0}, {"date": "2019-11-07", "close": 78.6031, "volume": 1828.0}, {"date": "2019-11-08", "close": 77.0431, "volume": 1147.0}, {"date": "2019-11-11", "close": 77.8831, "volume": 190.0}, {"date": "2019-11-12", "close": 76.5631, "volume": 723.0}, {"date": "2019-11-13", "close": 71.4029, "volume": 1176.0}, {"date": "2019-11-14", "close": 73.6829, "volume": 1245.0}, {"date": "2019-11-15", "close": 72.0029, "volume": 840.0}, {"date": "2019-11-18", "close": 62.7625, "volume": 3157.0}, {"date": "2019-11-19", "close": 64.2026, "volume": 1823.0}, {"date": "2019-11-20", "close": 68.0427, "volume": 934.0}, {"date": "2019-11-21", "close": 67.8027, "volume": 614.0}, {"date": "2019-11-22", "close": 66.5703, "volume": 1000.0}, {"date": "2019-11-25", "close": 66.0026, "volume": 581.0}, {"date": "2019-11-26", "close": 65.1614, "volume": 661.0}, {"date": "2019-11-27", "close": 65.4026, "volume": 2153.0}, {"date": "2019-11-29", "close": 72.0029, "volume": 441.0}, {"date": "2019-12-02", "close": 70.2028, "volume": 2244.0}, {"date": "2019-12-03", "close": 66.9699, "volume": 171.0}, {"date": "2019-12-04", "close": 66.8427, "volume": 1374.0}, {"date": "2019-12-05", "close": 65.1626, "volume": 923.0}, {"date": "2019-12-06", "close": 66.0026, "volume": 4730.0}, {"date": "2019-12-09", "close": 61.4425, "volume": 669.0}, {"date": "2019-12-10", "close": 53.1621, "volume": 5693.0}, {"date": "2019-12-11", "close": 55.489, "volume": 2375.0}, {"date": "2019-12-12", "close": 54.3622, "volume": 4943.0}, {"date": "2019-12-13", "close": 53.0421, "volume": 2081.0}, {"date": "2019-12-16", "close": 55.0822, "volume": 1406.0}, {"date": "2019-12-17", "close": 53.5221, "volume": 3297.0}, {"date": "2019-12-18", "close": 52.0569, "volume": 1018.0}, {"date": "2019-12-19", "close": 51.6621, "volume": 1896.0}, {"date": "2019-12-20", "close": 57.8423, "volume": 4082.0}, {"date": "2019-12-23", "close": 60.0024, "volume": 3990.0}, {"date": "2019-12-24", "close": 60.7824, "volume": 442.0}, {"date": "2019-12-26", "close": 64.8026, "volume": 4517.0}, {"date": "2019-12-27", "close": 73.803, "volume": 3193.0}, {"date": "2019-12-30", "close": 75.483, "volume": 5055.0}, {"date": "2019-12-31", "close": 70.6828, "volume": 2372.0}, {"date": "2020-01-02", "close": 66.7227, "volume": 1440.0}, {"date": "2020-01-03", "close": 67.8027, "volume": 1195.0}, {"date": "2020-01-06", "close": 66.1694, "volume": 804.0}, {"date": "2020-01-07", "close": 68.7628, "volume": 1531.0}, {"date": "2020-01-08", "close": 67.3227, "volume": 2335.0}, {"date": "2020-01-09", "close": 69.4828, "volume": 950.0}, {"date": "2020-01-10", "close": 68.6163, "volume": 47.0}, {"date": "2020-01-13", "close": 66.0026, "volume": 2155.0}, {"date": "2020-01-14", "close": 70.0828, "volume": 1073.0}, {"date": "2020-01-15", "close": 67.2027, "volume": 2289.0}, {"date": "2020-01-16", "close": 68.5227, "volume": 2245.0}, {"date": "2020-01-17", "close": 67.0827, "volume": 1946.0}, {"date": "2020-01-21", "close": 68.5227, "volume": 874.0}, {"date": "2020-01-22", "close": 66.6027, "volume": 2454.0}, {"date": "2020-01-23", "close": 64.9226, "volume": 715.0}, {"date": "2020-01-24", "close": 66.3627, "volume": 389.0}, {"date": "2020-01-27", "close": 63.7225, "volume": 603.0}, {"date": "2020-01-28", "close": 65.2226, "volume": 659.0}, {"date": "2020-01-29", "close": 63.4225, "volume": 1168.0}, {"date": "2020-01-30", "close": 60.8424, "volume": 930.0}, {"date": "2020-01-31", "close": 55.2022, "volume": 2531.0}, {"date": "2020-02-03", "close": 54.6022, "volume": 1436.0}, {"date": "2020-02-04", "close": 50.528, "volume": 2557.0}, {"date": "2020-02-05", "close": 51.5421, "volume": 1079.0}, {"date": "2020-02-06", "close": 50.282, "volume": 755.0}, {"date": "2020-02-07", "close": 52.4421, "volume": 342.0}, {"date": "2020-02-10", "close": 52.9101, "volume": 129.0}, {"date": "2020-02-11", "close": 50.042, "volume": 57.0}, {"date": "2020-02-12", "close": 49.202, "volume": 369.0}, {"date": "2020-02-13", "close": 46.6651, "volume": 1215.0}, {"date": "2020-02-14", "close": 48.3619, "volume": 5726.0}, {"date": "2020-02-18", "close": 47.8819, "volume": 906.0}, {"date": "2020-02-19", "close": 51.3081, "volume": 1046.0}, {"date": "2020-02-20", "close": 48.1975, "volume": 270.0}, {"date": "2020-02-21", "close": 48.6019, "volume": 5043.0}, {"date": "2020-02-24", "close": 48.0019, "volume": 254.0}, {"date": "2020-02-25", "close": 46.8019, "volume": 1684.0}, {"date": "2020-02-26", "close": 45.9042, "volume": 905.0}, {"date": "2020-02-27", "close": 45.0018, "volume": 566.0}, {"date": "2020-02-28", "close": 45.0018, "volume": 1571.0}, {"date": "2020-03-02", "close": 43.3217, "volume": 1802.0}, {"date": "2020-03-03", "close": 42.6173, "volume": 841.0}, {"date": "2020-03-04", "close": 45.7218, "volume": 3410.0}, {"date": "2020-03-05", "close": 48.0019, "volume": 1025.0}, {"date": "2020-03-06", "close": 44.1618, "volume": 2455.0}, {"date": "2020-03-09", "close": 41.4017, "volume": 2139.0}, {"date": "2020-03-10", "close": 44.6418, "volume": 951.0}, {"date": "2020-03-11", "close": 41.2817, "volume": 1062.0}, {"date": "2020-03-12", "close": 33.9614, "volume": 1538.0}, {"date": "2020-03-13", "close": 36.6015, "volume": 403.0}, {"date": "2020-03-16", "close": 36.8415, "volume": 226.0}, {"date": "2020-03-17", "close": 31.9813, "volume": 5108.0}, {"date": "2020-03-18", "close": 32.6413, "volume": 1058.0}, {"date": "2020-03-19", "close": 25.801, "volume": 3346.0}, {"date": "2020-03-20", "close": 21.6009, "volume": 11047.0}, {"date": "2020-03-23", "close": 21.5517, "volume": 767.0}, {"date": "2020-03-24", "close": 20.39, "volume": 3754.0}, {"date": "2020-03-25", "close": 22.0809, "volume": 2025.0}, {"date": "2020-03-26", "close": 23.1537, "volume": 13701.0}, {"date": "2020-03-27", "close": 23.2209, "volume": 1431.0}, {"date": "2020-03-30", "close": 21.3609, "volume": 2124.0}, {"date": "2020-03-31", "close": 20.2808, "volume": 8756.0}, {"date": "2020-04-01", "close": 19.3208, "volume": 249.0}, {"date": "2020-04-02", "close": 20.4008, "volume": 575.0}, {"date": "2020-04-03", "close": 23.881, "volume": 1546.0}, {"date": "2020-04-06", "close": 21.3609, "volume": 2467.0}, {"date": "2020-04-07", "close": 20.2808, "volume": 2709.0}, {"date": "2020-04-08", "close": 21.0968, "volume": 750.0}, {"date": "2020-04-09", "close": 25.681, "volume": 12487.0}, {"date": "2020-04-13", "close": 24.121, "volume": 29494.0}, {"date": "2020-04-14", "close": 28.2851, "volume": 12200.0}, {"date": "2020-04-15", "close": 28.8012, "volume": 5029.0}, {"date": "2020-04-16", "close": 28.2011, "volume": 6730.0}, {"date": "2020-04-17", "close": 30.0012, "volume": 2792.0}, {"date": "2020-04-20", "close": 30.9612, "volume": 6112.0}, {"date": "2020-04-21", "close": 30.4812, "volume": 682.0}, {"date": "2020-04-22", "close": 29.2812, "volume": 1929.0}, {"date": "2020-04-23", "close": 27.7211, "volume": 2981.0}, {"date": "2020-04-24", "close": 27.0011, "volume": 2353.0}, {"date": "2020-04-27", "close": 24.241, "volume": 8674.0}, {"date": "2020-04-28", "close": 26.7611, "volume": 3485.0}, {"date": "2020-04-29", "close": 40.8016, "volume": 41485.0}, {"date": "2020-04-30", "close": 51.002, "volume": 161418.0}, {"date": "2020-05-01", "close": 54.0022, "volume": 34091.0}, {"date": "2020-05-04", "close": 48.0019, "volume": 19692.0}, {"date": "2020-05-05", "close": 46.8019, "volume": 11905.0}, {"date": "2020-05-06", "close": 48.0019, "volume": 15765.0}, {"date": "2020-05-07", "close": 50.162, "volume": 11646.0}, {"date": "2020-05-08", "close": 48.6019, "volume": 13770.0}, {"date": "2020-05-11", "close": 51.6021, "volume": 16784.0}, {"date": "2020-05-12", "close": 50.762, "volume": 18841.0}, {"date": "2020-05-13", "close": 48.842, "volume": 11315.0}, {"date": "2020-05-14", "close": 46.0818, "volume": 8162.0}, {"date": "2020-05-15", "close": 49.922, "volume": 9702.0}, {"date": "2020-05-18", "close": 51.122, "volume": 9803.0}, {"date": "2020-05-19", "close": 52.4421, "volume": 9091.0}, {"date": "2020-05-20", "close": 51.6021, "volume": 3792.0}, {"date": "2020-05-21", "close": 52.9221, "volume": 4230.0}, {"date": "2020-05-22", "close": 52.0821, "volume": 3491.0}, {"date": "2020-05-26", "close": 58.8024, "volume": 14052.0}, {"date": "2020-05-27", "close": 65.2826, "volume": 7734.0}, {"date": "2020-05-28", "close": 66.4827, "volume": 9589.0}, {"date": "2020-05-29", "close": 61.8025, "volume": 4665.0}, {"date": "2020-06-01", "close": 59.4024, "volume": 10017.0}, {"date": "2020-06-02", "close": 59.2824, "volume": 3585.0}, {"date": "2020-06-03", "close": 57.0023, "volume": 9025.0}, {"date": "2020-06-04", "close": 62.4025, "volume": 16329.0}, {"date": "2020-06-05", "close": 62.7625, "volume": 21446.0}, {"date": "2020-06-08", "close": 63.8426, "volume": 27643.0}, {"date": "2020-06-09", "close": 63.7225, "volume": 13070.0}, {"date": "2020-06-10", "close": 64.5626, "volume": 21655.0}, {"date": "2020-06-11", "close": 59.0424, "volume": 15535.0}, {"date": "2020-06-12", "close": 59.7624, "volume": 4482.0}, {"date": "2020-06-15", "close": 61.0824, "volume": 6175.0}, {"date": "2020-06-16", "close": 62.5225, "volume": 9160.0}, {"date": "2020-06-17", "close": 65.2826, "volume": 1930.0}, {"date": "2020-06-18", "close": 67.4427, "volume": 4327.0}, {"date": "2020-06-19", "close": 68.4027, "volume": 3483.0}, {"date": "2020-06-22", "close": 69.0028, "volume": 4391.0}, {"date": "2020-06-23", "close": 69.3628, "volume": 3095.0}, {"date": "2020-06-24", "close": 67.3227, "volume": 2459.0}, {"date": "2020-06-25", "close": 67.5627, "volume": 3793.0}, {"date": "2020-06-26", "close": 69.0028, "volume": 4959.0}, {"date": "2020-06-29", "close": 65.2826, "volume": 4982.0}, {"date": "2020-06-30", "close": 65.8826, "volume": 1423.0}, {"date": "2020-07-01", "close": 67.2027, "volume": 1604.0}, {"date": "2020-07-02", "close": 66.4827, "volume": 2243.0}, {"date": "2020-07-06", "close": 66.0026, "volume": 4430.0}, {"date": "2020-07-07", "close": 63.6025, "volume": 3577.0}, {"date": "2020-07-08", "close": 63.9626, "volume": 3809.0}, {"date": "2020-07-09", "close": 64.9226, "volume": 2440.0}, {"date": "2020-07-10", "close": 64.2026, "volume": 1556.0}, {"date": "2020-07-13", "close": 58.8024, "volume": 6391.0}, {"date": "2020-07-14", "close": 61.8025, "volume": 2155.0}, {"date": "2020-07-15", "close": 64.2026, "volume": 2723.0}, {"date": "2020-07-16", "close": 63.0025, "volume": 760.0}, {"date": "2020-07-17", "close": 70.8628, "volume": 10730.0}, {"date": "2020-07-20", "close": 70.6228, "volume": 2393.0}, {"date": "2020-07-21", "close": 74.523, "volume": 9578.0}, {"date": "2020-07-22", "close": 82.8033, "volume": 14159.0}, {"date": "2020-07-23", "close": 85.2034, "volume": 12373.0}, {"date": "2020-07-24", "close": 91.0836, "volume": 11478.0}, {"date": "2020-07-27", "close": 91.2036, "volume": 4369.0}, {"date": "2020-07-28", "close": 94.4438, "volume": 4573.0}, {"date": "2020-07-29", "close": 99.724, "volume": 14326.0}, {"date": "2020-07-30", "close": 100.684, "volume": 14401.0}, {"date": "2020-07-31", "close": 93.6037, "volume": 25816.0}, {"date": "2020-08-03", "close": 90.8436, "volume": 12695.0}, {"date": "2020-08-04", "close": 92.6437, "volume": 6330.0}, {"date": "2020-08-05", "close": 92.4037, "volume": 4860.0}, {"date": "2020-08-06", "close": 85.3234, "volume": 7370.0}, {"date": "2020-08-07", "close": 92.8837, "volume": 5825.0}, {"date": "2020-08-10", "close": 94.8038, "volume": 4925.0}, {"date": "2020-08-11", "close": 83.2833, "volume": 13000.0}, {"date": "2020-08-12", "close": 88.0835, "volume": 37638.0}, {"date": "2020-08-13", "close": 93.0037, "volume": 8135.0}, {"date": "2020-08-14", "close": 101.2841, "volume": 30769.0}, {"date": "2020-08-17", "close": 103.4441, "volume": 23435.0}, {"date": "2020-08-18", "close": 109.0844, "volume": 16996.0}, {"date": "2020-08-19", "close": 111.4845, "volume": 6937.0}, {"date": "2020-08-20", "close": 116.1646, "volume": 20111.0}, {"date": "2020-08-21", "close": 105.3642, "volume": 31852.0}, {"date": "2020-08-24", "close": 95.4038, "volume": 109468.0}, {"date": "2020-08-25", "close": 91.5637, "volume": 20215.0}, {"date": "2020-08-26", "close": 97.2039, "volume": 28822.0}, {"date": "2020-08-27", "close": 101.4041, "volume": 50963.0}, {"date": "2020-08-28", "close": 104.2842, "volume": 8133.0}, {"date": "2020-08-31", "close": 96.9639, "volume": 18628.0}, {"date": "2020-09-01", "close": 90.6036, "volume": 25639.0}, {"date": "2020-09-02", "close": 92.2837, "volume": 18488.0}, {"date": "2020-09-03", "close": 81.2432, "volume": 20988.0}, {"date": "2020-09-04", "close": 80.6432, "volume": 21945.0}, {"date": "2020-09-08", "close": 83.5233, "volume": 12277.0}, {"date": "2020-09-09", "close": 89.2836, "volume": 9849.0}, {"date": "2020-09-10", "close": 92.1637, "volume": 47031.0}, {"date": "2020-09-11", "close": 92.2837, "volume": 10724.0}, {"date": "2020-09-14", "close": 94.2038, "volume": 13415.0}, {"date": "2020-09-15", "close": 94.4438, "volume": 8849.0}, {"date": "2020-09-16", "close": 94.8038, "volume": 4942.0}, {"date": "2020-09-17", "close": 95.2838, "volume": 4522.0}, {"date": "2020-09-18", "close": 94.6838, "volume": 21537.0}, {"date": "2020-09-21", "close": 92.7637, "volume": 11172.0}, {"date": "2020-09-22", "close": 99.004, "volume": 7853.0}, {"date": "2020-09-23", "close": 92.6437, "volume": 11437.0}, {"date": "2020-09-24", "close": 93.3637, "volume": 6150.0}, {"date": "2020-09-25", "close": 92.7637, "volume": 4597.0}, {"date": "2020-09-28", "close": 96.9639, "volume": 6122.0}, {"date": "2020-09-29", "close": 101.6441, "volume": 11533.0}, {"date": "2020-09-30", "close": 99.004, "volume": 14107.0}, {"date": "2020-10-01", "close": 99.964, "volume": 2196.0}, {"date": "2020-10-02", "close": 97.8039, "volume": 4785.0}, {"date": "2020-10-05", "close": 101.164, "volume": 6486.0}, {"date": "2020-10-06", "close": 98.2839, "volume": 10682.0}, {"date": "2020-10-07", "close": 104.8842, "volume": 14085.0}, {"date": "2020-10-08", "close": 107.1643, "volume": 36676.0}, {"date": "2020-10-09", "close": 106.6843, "volume": 11629.0}, {"date": "2020-10-12", "close": 104.5242, "volume": 10095.0}, {"date": "2020-10-13", "close": 111.0044, "volume": 7970.0}, {"date": "2020-10-14", "close": 108.3643, "volume": 5540.0}, {"date": "2020-10-15", "close": 103.4441, "volume": 8340.0}, {"date": "2020-10-16", "close": 105.2442, "volume": 7817.0}, {"date": "2020-10-19", "close": 108.3643, "volume": 7127.0}, {"date": "2020-10-20", "close": 107.2843, "volume": 6527.0}, {"date": "2020-10-21", "close": 106.0842, "volume": 3515.0}, {"date": "2020-10-22", "close": 103.3241, "volume": 4464.0}, {"date": "2020-10-23", "close": 98.884, "volume": 5586.0}, {"date": "2020-10-26", "close": 98.0439, "volume": 5736.0}, {"date": "2020-10-27", "close": 96.6039, "volume": 3482.0}, {"date": "2020-10-28", "close": 97.2039, "volume": 8325.0}, {"date": "2020-10-29", "close": 97.9239, "volume": 3371.0}, {"date": "2020-10-30", "close": 96.4839, "volume": 5200.0}, {"date": "2020-11-02", "close": 100.564, "volume": 4826.0}, {"date": "2020-11-03", "close": 101.2841, "volume": 6382.0}, {"date": "2020-11-04", "close": 104.2842, "volume": 7148.0}, {"date": "2020-11-05", "close": 109.2044, "volume": 7792.0}, {"date": "2020-11-06", "close": 109.8044, "volume": 8752.0}, {"date": "2020-11-09", "close": 101.5241, "volume": 15387.0}, {"date": "2020-11-10", "close": 99.604, "volume": 31990.0}, {"date": "2020-11-11", "close": 96.1238, "volume": 19922.0}, {"date": "2020-11-12", "close": 90.8436, "volume": 25032.0}, {"date": "2020-11-13", "close": 93.0037, "volume": 23365.0}, {"date": "2020-11-16", "close": 87.8435, "volume": 28815.0}, {"date": "2020-11-17", "close": 84.3634, "volume": 17836.0}, {"date": "2020-11-18", "close": 85.4434, "volume": 10294.0}, {"date": "2020-11-19", "close": 85.2034, "volume": 31429.0}, {"date": "2020-11-20", "close": 87.8435, "volume": 8239.0}, {"date": "2020-11-23", "close": 85.2034, "volume": 10765.0}, {"date": "2020-11-24", "close": 85.5634, "volume": 15981.0}, {"date": "2020-11-25", "close": 89.0436, "volume": 5634.0}, {"date": "2020-11-27", "close": 88.8036, "volume": 14084.0}, {"date": "2020-11-30", "close": 84.7234, "volume": 16810.0}, {"date": "2020-12-01", "close": 82.6833, "volume": 17218.0}, {"date": "2020-12-02", "close": 97.4439, "volume": 56764.0}, {"date": "2020-12-03", "close": 106.5643, "volume": 39015.0}, {"date": "2020-12-04", "close": 116.2847, "volume": 46254.0}, {"date": "2020-12-07", "close": 115.0846, "volume": 38473.0}, {"date": "2020-12-08", "close": 117.9647, "volume": 21046.0}, {"date": "2020-12-09", "close": 124.565, "volume": 37335.0}, {"date": "2020-12-10", "close": 120.0048, "volume": 25671.0}, {"date": "2020-12-11", "close": 115.3246, "volume": 12695.0}, {"date": "2020-12-14", "close": 116.0446, "volume": 23264.0}, {"date": "2020-12-15", "close": 119.6448, "volume": 19507.0}, {"date": "2020-12-16", "close": 120.8448, "volume": 13598.0}, {"date": "2020-12-17", "close": 146.6459, "volume": 80190.0}, {"date": "2020-12-18", "close": 146.4059, "volume": 77897.0}, {"date": "2020-12-21", "close": 170.1668, "volume": 82221.0}, {"date": "2020-12-22", "close": 194.6478, "volume": 117455.0}, {"date": "2020-12-23", "close": 197.6479, "volume": 106077.0}, {"date": "2020-12-24", "close": 200.288, "volume": 62713.0}, {"date": "2020-12-28", "close": 218.2887, "volume": 148600.0}, {"date": "2020-12-29", "close": 202.3281, "volume": 73266.0}, {"date": "2020-12-30", "close": 208.6883, "volume": 45607.0}, {"date": "2020-12-31", "close": 206.5283, "volume": 44738.0}, {"date": "2021-01-04", "close": 206.4083, "volume": 92315.0}, {"date": "2021-01-05", "close": 215.7686, "volume": 80450.0}, {"date": "2021-01-06", "close": 229.4492, "volume": 105434.0}, {"date": "2021-01-07", "close": 240.9696, "volume": 85754.0}, {"date": "2021-01-08", "close": 251.05, "volume": 73054.0}, {"date": "2021-01-11", "close": 250.81, "volume": 66738.0}, {"date": "2021-01-12", "close": 258.7303, "volume": 42616.0}, {"date": "2021-01-13", "close": 243.9698, "volume": 46982.0}, {"date": "2021-01-14", "close": 259.0904, "volume": 74237.0}, {"date": "2021-01-15", "close": 270.6108, "volume": 109853.0}, {"date": "2021-01-19", "close": 265.2106, "volume": 73983.0}, {"date": "2021-01-20", "close": 290.2916, "volume": 98329.0}, {"date": "2021-01-21", "close": 293.8918, "volume": 83515.0}, {"date": "2021-01-22", "close": 312.2525, "volume": 80705.0}, {"date": "2021-01-25", "close": 299.772, "volume": 86669.0}, {"date": "2021-01-26", "close": 296.2919, "volume": 59644.0}, {"date": "2021-01-27", "close": 277.4511, "volume": 63803.0}, {"date": "2021-01-28", "close": 286.5715, "volume": 48360.0}, {"date": "2021-01-29", "close": 276.251, "volume": 75765.0}, {"date": "2021-02-01", "close": 271.2108, "volume": 46188.0}, {"date": "2021-02-02", "close": 341.1736, "volume": 113759.0}, {"date": "2021-02-03", "close": 384.0154, "volume": 100827.0}, {"date": "2021-02-04", "close": 400.816, "volume": 100709.0}, {"date": "2021-02-05", "close": 402.4961, "volume": 64994.0}, {"date": "2021-02-08", "close": 484.9394, "volume": 102332.0}, {"date": "2021-02-09", "close": 504.0202, "volume": 80116.0}, {"date": "2021-02-10", "close": 497.2999, "volume": 92843.0}, {"date": "2021-02-11", "close": 516.3807, "volume": 60088.0}, {"date": "2021-02-12", "close": 516.7407, "volume": 75638.0}, {"date": "2021-02-16", "close": 570.3828, "volume": 93657.0}, {"date": "2021-02-17", "close": 571.9429, "volume": 98774.0}, {"date": "2021-02-18", "close": 543.7417, "volume": 103054.0}, {"date": "2021-02-19", "close": 521.4209, "volume": 61748.0}, {"date": "2021-02-22", "close": 557.1823, "volume": 80680.0}, {"date": "2021-02-23", "close": 540.3816, "volume": 112190.0}, {"date": "2021-02-24", "close": 543.0217, "volume": 60205.0}, {"date": "2021-02-25", "close": 492.8597, "volume": 68723.0}, {"date": "2021-02-26", "close": 478.5791, "volume": 76411.0}, {"date": "2021-03-01", "close": 527.4211, "volume": 80751.0}, {"date": "2021-03-02", "close": 527.9011, "volume": 45085.0}, {"date": "2021-03-03", "close": 488.2995, "volume": 50229.0}, {"date": "2021-03-04", "close": 383.5353, "volume": 186528.0}, {"date": "2021-03-05", "close": 406.2162, "volume": 229746.0}, {"date": "2021-03-08", "close": 434.7774, "volume": 108458.0}, {"date": "2021-03-09", "close": 437.7775, "volume": 152732.0}, {"date": "2021-03-10", "close": 389.0556, "volume": 164977.0}, {"date": "2021-03-11", "close": 411.8565, "volume": 153100.0}, {"date": "2021-03-12", "close": 407.5363, "volume": 60502.0}, {"date": "2021-03-15", "close": 380.6552, "volume": 183254.0}, {"date": "2021-03-16", "close": 363.1345, "volume": 126962.0}, {"date": "2021-03-17", "close": 397.9359, "volume": 87603.0}, {"date": "2021-03-18", "close": 394.2158, "volume": 94738.0}, {"date": "2021-03-19", "close": 425.417, "volume": 74086.0}, {"date": "2021-03-22", "close": 444.1378, "volume": 81803.0}, {"date": "2021-03-23", "close": 416.4167, "volume": 72477.0}, {"date": "2021-03-24", "close": 364.6946, "volume": 77518.0}, {"date": "2021-03-25", "close": 365.2946, "volume": 72612.0}, {"date": "2021-03-26", "close": 348.3739, "volume": 74328.0}, {"date": "2021-03-29", "close": 329.7732, "volume": 59435.0}, {"date": "2021-03-30", "close": 336.0134, "volume": 71936.0}, {"date": "2021-03-31", "close": 354.0142, "volume": 76261.0}, {"date": "2021-04-01", "close": 381.8553, "volume": 51712.0}, {"date": "2021-04-05", "close": 360.3744, "volume": 97328.0}, {"date": "2021-04-06", "close": 365.8946, "volume": 62398.0}, {"date": "2021-04-07", "close": 346.2138, "volume": 35262.0}, {"date": "2021-04-08", "close": 374.415, "volume": 67862.0}, {"date": "2021-04-09", "close": 368.5347, "volume": 32295.0}, {"date": "2021-04-12", "close": 336.7335, "volume": 55840.0}, {"date": "2021-04-13", "close": 329.2932, "volume": 56538.0}, {"date": "2021-04-14", "close": 317.7727, "volume": 115681.0}, {"date": "2021-04-15", "close": 288.9716, "volume": 120138.0}, {"date": "2021-04-16", "close": 283.2113, "volume": 92944.0}, {"date": "2021-04-19", "close": 267.6107, "volume": 71771.0}, {"date": "2021-04-20", "close": 247.4499, "volume": 92952.0}, {"date": "2021-04-21", "close": 270.7308, "volume": 151871.0}, {"date": "2021-04-22", "close": 276.7311, "volume": 126139.0}, {"date": "2021-04-23", "close": 285.2514, "volume": 63139.0}, {"date": "2021-04-26", "close": 307.2123, "volume": 60810.0}, {"date": "2021-04-27", "close": 290.8916, "volume": 53261.0}, {"date": "2021-04-28", "close": 294.7318, "volume": 30590.0}, {"date": "2021-04-29", "close": 284.4114, "volume": 56907.0}, {"date": "2021-04-30", "close": 260.4104, "volume": 33929.0}, {"date": "2021-05-03", "close": 247.9299, "volume": 67953.0}, {"date": "2021-05-04", "close": 211.4485, "volume": 259630.0}, {"date": "2021-05-05", "close": 188.6475, "volume": 176947.0}, {"date": "2021-05-06", "close": 192.8477, "volume": 166395.0}, {"date": "2021-05-07", "close": 183.3673, "volume": 108733.0}, {"date": "2021-05-10", "close": 165.1266, "volume": 114065.0}, {"date": "2021-05-11", "close": 171.3669, "volume": 95880.0}, {"date": "2021-05-12", "close": 165.2466, "volume": 70728.0}, {"date": "2021-05-13", "close": 149.286, "volume": 89765.0}, {"date": "2021-05-14", "close": 154.2062, "volume": 59285.0}, {"date": "2021-05-17", "close": 164.2866, "volume": 74248.0}, {"date": "2021-05-18", "close": 194.4078, "volume": 196155.0}, {"date": "2021-05-19", "close": 186.3675, "volume": 101119.0}, {"date": "2021-05-20", "close": 205.4482, "volume": 102555.0}, {"date": "2021-05-21", "close": 204.4882, "volume": 86517.0}, {"date": "2021-05-24", "close": 196.8079, "volume": 84115.0}, {"date": "2021-05-25", "close": 208.6883, "volume": 53549.0}, {"date": "2021-05-26", "close": 218.7688, "volume": 48230.0}, {"date": "2021-05-27", "close": 227.4091, "volume": 42623.0}, {"date": "2021-05-28", "close": 215.4086, "volume": 38272.0}, {"date": "2021-06-01", "close": 217.2087, "volume": 43070.0}, {"date": "2021-06-02", "close": 217.5687, "volume": 40444.0}, {"date": "2021-06-03", "close": 200.528, "volume": 51916.0}, {"date": "2021-06-04", "close": 209.6484, "volume": 35681.0}, {"date": "2021-06-07", "close": 237.2495, "volume": 69396.0}, {"date": "2021-06-08", "close": 237.8495, "volume": 76149.0}, {"date": "2021-06-09", "close": 224.409, "volume": 59802.0}, {"date": "2021-06-10", "close": 188.4075, "volume": 165846.0}, {"date": "2021-06-11", "close": 189.7276, "volume": 68373.0}, {"date": "2021-06-14", "close": 189.1276, "volume": 67131.0}, {"date": "2021-06-15", "close": 183.6073, "volume": 49579.0}, {"date": "2021-06-16", "close": 186.0074, "volume": 50277.0}, {"date": "2021-06-17", "close": 185.6474, "volume": 34633.0}, {"date": "2021-06-18", "close": 180.8472, "volume": 45288.0}, {"date": "2021-06-21", "close": 188.0475, "volume": 37106.0}, {"date": "2021-06-22", "close": 192.1277, "volume": 48881.0}, {"date": "2021-06-23", "close": 194.0478, "volume": 31198.0}, {"date": "2021-06-24", "close": 182.7673, "volume": 86047.0}, {"date": "2021-06-25", "close": 195.6078, "volume": 262965.0}, {"date": "2021-06-28", "close": 187.2075, "volume": 71613.0}, {"date": "2021-06-29", "close": 179.6472, "volume": 51653.0}, {"date": "2021-06-30", "close": 175.567, "volume": 55141.0}, {"date": "2021-07-01", "close": 179.8872, "volume": 45539.0}, {"date": "2021-07-02", "close": 164.8866, "volume": 90368.0}, {"date": "2021-07-06", "close": 177.3671, "volume": 63143.0}, {"date": "2021-07-07", "close": 161.5265, "volume": 76844.0}, {"date": "2021-07-08", "close": 156.8463, "volume": 81550.0}, {"date": "2021-07-09", "close": 163.2065, "volume": 27596.0}, {"date": "2021-07-12", "close": 154.9262, "volume": 40192.0}, {"date": "2021-07-13", "close": 151.6861, "volume": 48730.0}, {"date": "2021-07-14", "close": 145.0858, "volume": 56333.0}, {"date": "2021-07-15", "close": 139.2056, "volume": 57138.0}, {"date": "2021-07-16", "close": 126.4851, "volume": 65320.0}, {"date": "2021-07-19", "close": 123.845, "volume": 78427.0}, {"date": "2021-07-20", "close": 129.2452, "volume": 70884.0}, {"date": "2021-07-21", "close": 131.0452, "volume": 34101.0}, {"date": "2021-07-22", "close": 124.565, "volume": 35136.0}, {"date": "2021-07-23", "close": 116.5247, "volume": 54066.0}, {"date": "2021-07-26", "close": 117.7247, "volume": 54676.0}, {"date": "2021-07-27", "close": 113.6445, "volume": 61991.0}, {"date": "2021-07-28", "close": 117.0047, "volume": 62041.0}, {"date": "2021-07-29", "close": 110.7644, "volume": 46593.0}, {"date": "2021-07-30", "close": 108.3643, "volume": 29152.0}, {"date": "2021-08-02", "close": 110.2844, "volume": 35076.0}, {"date": "2021-08-03", "close": 109.0844, "volume": 47367.0}, {"date": "2021-08-04", "close": 100.084, "volume": 79595.0}, {"date": "2021-08-05", "close": 103.2041, "volume": 50318.0}, {"date": "2021-08-06", "close": 98.764, "volume": 60511.0}, {"date": "2021-08-09", "close": 65.8826, "volume": 830884.0}, {"date": "2021-08-10", "close": 58.3223, "volume": 526568.0}, {"date": "2021-08-11", "close": 48.4819, "volume": 505408.0}, {"date": "2021-08-12", "close": 53.2821, "volume": 294908.0}, {"date": "2021-08-13", "close": 48.4819, "volume": 210634.0}, {"date": "2021-08-16", "close": 43.9218, "volume": 169262.0}, {"date": "2021-08-17", "close": 43.5617, "volume": 162184.0}, {"date": "2021-08-18", "close": 41.8817, "volume": 111234.0}, {"date": "2021-08-19", "close": 42.3617, "volume": 117469.0}, {"date": "2021-08-20", "close": 37.3815, "volume": 309678.0}, {"date": "2021-08-23", "close": 38.6415, "volume": 187937.0}, {"date": "2021-08-24", "close": 44.8818, "volume": 480662.0}, {"date": "2021-08-25", "close": 48.3619, "volume": 422936.0}, {"date": "2021-08-26", "close": 49.562, "volume": 413007.0}, {"date": "2021-08-27", "close": 72.9629, "volume": 3340469.0}, {"date": "2021-08-30", "close": 79.4432, "volume": 4346574.0}, {"date": "2021-08-31", "close": 71.5229, "volume": 1270516.0}, {"date": "2021-09-01", "close": 88.8036, "volume": 3875887.0}, {"date": "2021-09-02", "close": 77.8831, "volume": 1358142.0}, {"date": "2021-09-03", "close": 80.4032, "volume": 630001.0}, {"date": "2021-09-07", "close": 85.4434, "volume": 1434611.0}, {"date": "2021-09-08", "close": 110.5244, "volume": 7455218.0}, {"date": "2021-09-09", "close": 122.1649, "volume": 6235848.0}, {"date": "2021-09-10", "close": 141.6057, "volume": 6550886.0}, {"date": "2021-09-13", "close": 215.7686, "volume": 20185201.0}, {"date": "2021-09-14", "close": 131.5253, "volume": 8737642.0}, {"date": "2021-09-15", "close": 135.0054, "volume": 4549888.0}, {"date": "2021-09-16", "close": 119.5248, "volume": 1278781.0}, {"date": "2021-09-17", "close": 132.7253, "volume": 2940684.0}, {"date": "2021-09-20", "close": 140.7656, "volume": 5932402.0}, {"date": "2021-09-21", "close": 156.0062, "volume": 4982553.0}, {"date": "2021-09-22", "close": 200.648, "volume": 8124336.0}, {"date": "2021-09-23", "close": 144.0058, "volume": 6926258.0}, {"date": "2021-09-24", "close": 155.5262, "volume": 4719773.0}, {"date": "2021-09-27", "close": 149.406, "volume": 3181472.0}, {"date": "2021-09-28", "close": 136.4455, "volume": 1614943.0}, {"date": "2021-09-29", "close": 119.5248, "volume": 1499218.0}, {"date": "2021-09-30", "close": 129.9652, "volume": 3119112.0}, {"date": "2021-10-01", "close": 125.885, "volume": 1719841.0}, {"date": "2021-10-04", "close": 114.2446, "volume": 1029787.0}, {"date": "2021-10-05", "close": 117.0047, "volume": 910570.0}, {"date": "2021-10-06", "close": 101.2841, "volume": 1190430.0}, {"date": "2021-10-07", "close": 99.724, "volume": 809185.0}, {"date": "2021-10-08", "close": 93.0037, "volume": 770935.0}, {"date": "2021-10-11", "close": 99.724, "volume": 1240153.0}, {"date": "2021-10-12", "close": 96.9639, "volume": 524462.0}, {"date": "2021-10-13", "close": 100.684, "volume": 732701.0}, {"date": "2021-10-14", "close": 97.5639, "volume": 987576.0}, {"date": "2021-10-15", "close": 97.6839, "volume": 909011.0}, {"date": "2021-10-18", "close": 98.2839, "volume": 501864.0}, {"date": "2021-10-19", "close": 109.2044, "volume": 2519259.0}, {"date": "2021-10-20", "close": 112.2045, "volume": 1221457.0}, {"date": "2021-10-21", "close": 104.4042, "volume": 1203652.0}, {"date": "2021-10-22", "close": 89.8836, "volume": 901973.0}, {"date": "2021-10-25", "close": 85.6834, "volume": 496560.0}, {"date": "2021-10-26", "close": 80.0432, "volume": 572545.0}, {"date": "2021-10-27", "close": 77.1631, "volume": 415275.0}, {"date": "2021-10-28", "close": 82.2033, "volume": 436607.0}, {"date": "2021-10-29", "close": 76.6831, "volume": 370576.0}, {"date": "2021-11-01", "close": 76.203, "volume": 386304.0}, {"date": "2021-11-02", "close": 71.7629, "volume": 523086.0}, {"date": "2021-11-03", "close": 75.483, "volume": 535875.0}, {"date": "2021-11-04", "close": 72.8429, "volume": 345292.0}, {"date": "2021-11-05", "close": 71.5229, "volume": 276560.0}, {"date": "2021-11-08", "close": 74.763, "volume": 932345.0}, {"date": "2021-11-09", "close": 84.1234, "volume": 2664553.0}, {"date": "2021-11-10", "close": 74.643, "volume": 553394.0}, {"date": "2021-11-11", "close": 76.083, "volume": 263282.0}, {"date": "2021-11-12", "close": 78.2431, "volume": 276620.0}, {"date": "2021-11-15", "close": 77.2831, "volume": 374757.0}, {"date": "2021-11-16", "close": 73.0829, "volume": 324212.0}, {"date": "2021-11-17", "close": 69.0028, "volume": 504368.0}, {"date": "2021-11-18", "close": 67.4427, "volume": 228188.0}, {"date": "2021-11-19", "close": 67.2027, "volume": 207314.0}, {"date": "2021-11-22", "close": 64.4426, "volume": 277480.0}, {"date": "2021-11-23", "close": 59.8824, "volume": 294095.0}, {"date": "2021-11-24", "close": 64.9226, "volume": 1052061.0}, {"date": "2021-11-26", "close": 65.7626, "volume": 232675.0}, {"date": "2021-11-29", "close": 62.2825, "volume": 221903.0}, {"date": "2021-11-30", "close": 58.5623, "volume": 277681.0}, {"date": "2021-12-01", "close": 52.3221, "volume": 316690.0}, {"date": "2021-12-02", "close": 54.8422, "volume": 216972.0}, {"date": "2021-12-03", "close": 49.082, "volume": 283235.0}, {"date": "2021-12-06", "close": 55.0822, "volume": 438025.0}, {"date": "2021-12-07", "close": 65.6426, "volume": 737099.0}, {"date": "2021-12-08", "close": 66.6027, "volume": 482356.0}, {"date": "2021-12-09", "close": 61.6825, "volume": 272057.0}, {"date": "2021-12-10", "close": 57.4823, "volume": 221582.0}, {"date": "2021-12-13", "close": 56.1622, "volume": 273809.0}, {"date": "2021-12-14", "close": 54.8422, "volume": 194832.0}, {"date": "2021-12-15", "close": 55.8022, "volume": 305334.0}, {"date": "2021-12-16", "close": 52.8021, "volume": 205893.0}, {"date": "2021-12-17", "close": 54.2422, "volume": 269997.0}, {"date": "2021-12-20", "close": 50.162, "volume": 231775.0}, {"date": "2021-12-21", "close": 52.4421, "volume": 200909.0}, {"date": "2021-12-22", "close": 51.242, "volume": 197161.0}, {"date": "2021-12-23", "close": 54.3622, "volume": 295902.0}, {"date": "2021-12-27", "close": 50.522, "volume": 241569.0}, {"date": "2021-12-28", "close": 48.2419, "volume": 262868.0}, {"date": "2021-12-29", "close": 45.7218, "volume": 408006.0}, {"date": "2021-12-30", "close": 50.882, "volume": 388355.0}, {"date": "2021-12-31", "close": 49.322, "volume": 269366.0}, {"date": "2022-01-03", "close": 50.522, "volume": 172632.0}, {"date": "2022-01-04", "close": 49.802, "volume": 164792.0}, {"date": "2022-01-05", "close": 45.9618, "volume": 215216.0}, {"date": "2022-01-06", "close": 42.7217, "volume": 301195.0}, {"date": "2022-01-07", "close": 46.2018, "volume": 803103.0}, {"date": "2022-01-10", "close": 45.0018, "volume": 208430.0}, {"date": "2022-01-11", "close": 45.7218, "volume": 158393.0}, {"date": "2022-01-12", "close": 43.9218, "volume": 157220.0}, {"date": "2022-01-13", "close": 46.0818, "volume": 335376.0}, {"date": "2022-01-14", "close": 43.8018, "volume": 343278.0}, {"date": "2022-01-18", "close": 42.2417, "volume": 236673.0}, {"date": "2022-01-19", "close": 39.8416, "volume": 308991.0}, {"date": "2022-01-20", "close": 38.4015, "volume": 333219.0}, {"date": "2022-01-21", "close": 34.5614, "volume": 509434.0}, {"date": "2022-01-24", "close": 34.2014, "volume": 346516.0}, {"date": "2022-01-25", "close": 36.4815, "volume": 247543.0}, {"date": "2022-01-26", "close": 33.8414, "volume": 257026.0}, {"date": "2022-01-27", "close": 31.3213, "volume": 136124.0}, {"date": "2022-01-28", "close": 33.3613, "volume": 172495.0}, {"date": "2022-01-31", "close": 38.8816, "volume": 327283.0}, {"date": "2022-02-01", "close": 41.6417, "volume": 263820.0}, {"date": "2022-02-02", "close": 40.4416, "volume": 174618.0}, {"date": "2022-02-03", "close": 38.0415, "volume": 128865.0}, {"date": "2022-02-04", "close": 39.1216, "volume": 116995.0}, {"date": "2022-02-07", "close": 40.0816, "volume": 110438.0}, {"date": "2022-02-08", "close": 40.5616, "volume": 84908.0}, {"date": "2022-02-09", "close": 44.5218, "volume": 177456.0}, {"date": "2022-02-10", "close": 42.1217, "volume": 173108.0}, {"date": "2022-02-11", "close": 41.6417, "volume": 137969.0}, {"date": "2022-02-14", "close": 40.8016, "volume": 112828.0}, {"date": "2022-02-15", "close": 42.6017, "volume": 128717.0}, {"date": "2022-02-16", "close": 45.8418, "volume": 200674.0}, {"date": "2022-02-17", "close": 42.0017, "volume": 137434.0}, {"date": "2022-02-18", "close": 39.8416, "volume": 151390.0}, {"date": "2022-02-22", "close": 36.9615, "volume": 151115.0}, {"date": "2022-02-23", "close": 34.9214, "volume": 152814.0}, {"date": "2022-02-24", "close": 36.7215, "volume": 227961.0}, {"date": "2022-02-25", "close": 36.8415, "volume": 157632.0}, {"date": "2022-02-28", "close": 35.8814, "volume": 153899.0}, {"date": "2022-03-01", "close": 34.9214, "volume": 107534.0}, {"date": "2022-03-02", "close": 32.4013, "volume": 242632.0}, {"date": "2022-03-03", "close": 29.8812, "volume": 195395.0}, {"date": "2022-03-04", "close": 26.7611, "volume": 265994.0}, {"date": "2022-03-07", "close": 29.4012, "volume": 346185.0}, {"date": "2022-03-08", "close": 28.9212, "volume": 290167.0}, {"date": "2022-03-09", "close": 32.2813, "volume": 364540.0}, {"date": "2022-03-10", "close": 30.7212, "volume": 219045.0}, {"date": "2022-03-11", "close": 28.0811, "volume": 169639.0}, {"date": "2022-03-14", "close": 25.681, "volume": 158508.0}, {"date": "2022-03-15", "close": 27.0011, "volume": 139088.0}, {"date": "2022-03-16", "close": 28.2011, "volume": 253899.0}, {"date": "2022-03-17", "close": 27.8411, "volume": 271056.0}, {"date": "2022-03-18", "close": 29.6412, "volume": 386648.0}, {"date": "2022-03-21", "close": 28.6811, "volume": 249645.0}, {"date": "2022-03-22", "close": 31.4413, "volume": 476817.0}, {"date": "2022-03-23", "close": 32.0413, "volume": 399089.0}, {"date": "2022-03-24", "close": 31.4413, "volume": 279059.0}, {"date": "2022-03-25", "close": 29.0412, "volume": 224515.0}, {"date": "2022-03-28", "close": 30.7212, "volume": 415658.0}, {"date": "2022-03-29", "close": 32.8813, "volume": 452873.0}, {"date": "2022-03-30", "close": 30.0012, "volume": 247237.0}, {"date": "2022-03-31", "close": 29.1612, "volume": 232233.0}, {"date": "2022-04-01", "close": 27.9611, "volume": 266421.0}, {"date": "2022-04-04", "close": 41.0416, "volume": 12117824.0}, {"date": "2022-04-05", "close": 43.8018, "volume": 6519007.0}, {"date": "2022-04-06", "close": 40.9216, "volume": 1314939.0}, {"date": "2022-04-07", "close": 46.2018, "volume": 1608391.0}, {"date": "2022-04-08", "close": 56.0422, "volume": 7188450.0}, {"date": "2022-04-11", "close": 48.4819, "volume": 1651362.0}, {"date": "2022-04-12", "close": 60.0024, "volume": 3939399.0}, {"date": "2022-04-13", "close": 67.8027, "volume": 13462378.0}, {"date": "2022-04-14", "close": 66.3627, "volume": 8276541.0}, {"date": "2022-04-18", "close": 78.6031, "volume": 7108271.0}, {"date": "2022-04-19", "close": 70.2028, "volume": 8152238.0}, {"date": "2022-04-20", "close": 55.8022, "volume": 3455915.0}, {"date": "2022-04-21", "close": 56.2823, "volume": 3239586.0}, {"date": "2022-04-22", "close": 52.6821, "volume": 1368984.0}, {"date": "2022-04-25", "close": 61.3225, "volume": 1866207.0}, {"date": "2022-04-26", "close": 63.7225, "volume": 4534734.0}, {"date": "2022-04-27", "close": 63.4825, "volume": 1751488.0}, {"date": "2022-04-28", "close": 60.6024, "volume": 1035331.0}, {"date": "2022-04-29", "close": 61.5625, "volume": 1703260.0}, {"date": "2022-05-02", "close": 67.5627, "volume": 2631077.0}, {"date": "2022-05-03", "close": 64.8026, "volume": 1529351.0}, {"date": "2022-05-04", "close": 63.4825, "volume": 894042.0}, {"date": "2022-05-05", "close": 59.1624, "volume": 657735.0}, {"date": "2022-05-06", "close": 51.8421, "volume": 686934.0}, {"date": "2022-05-09", "close": 47.8819, "volume": 890029.0}, {"date": "2022-05-10", "close": 42.7217, "volume": 905809.0}, {"date": "2022-05-11", "close": 34.2014, "volume": 945221.0}, {"date": "2022-05-12", "close": 35.5214, "volume": 951845.0}, {"date": "2022-05-13", "close": 37.4415, "volume": 539828.0}, {"date": "2022-05-16", "close": 41.7617, "volume": 658636.0}, {"date": "2022-05-17", "close": 43.6817, "volume": 877102.0}, {"date": "2022-05-18", "close": 41.5217, "volume": 489127.0}, {"date": "2022-05-19", "close": 40.2016, "volume": 351811.0}, {"date": "2022-05-20", "close": 37.5615, "volume": 452167.0}, {"date": "2022-05-23", "close": 37.8015, "volume": 333428.0}, {"date": "2022-05-24", "close": 35.8814, "volume": 322994.0}, {"date": "2022-05-25", "close": 38.4015, "volume": 353423.0}, {"date": "2022-05-26", "close": 39.3616, "volume": 397732.0}, {"date": "2022-05-27", "close": 40.2016, "volume": 340190.0}, {"date": "2022-05-31", "close": 38.7616, "volume": 294670.0}, {"date": "2022-06-01", "close": 36.4815, "volume": 274598.0}, {"date": "2022-06-02", "close": 37.5615, "volume": 252196.0}, {"date": "2022-06-03", "close": 36.7215, "volume": 168049.0}, {"date": "2022-06-06", "close": 35.7614, "volume": 245453.0}, {"date": "2022-06-07", "close": 36.1214, "volume": 211980.0}, {"date": "2022-06-08", "close": 37.9215, "volume": 658730.0}, {"date": "2022-06-09", "close": 34.8014, "volume": 343755.0}, {"date": "2022-06-10", "close": 32.5213, "volume": 324487.0}, {"date": "2022-06-13", "close": 30.0012, "volume": 342153.0}, {"date": "2022-06-14", "close": 30.7212, "volume": 333591.0}, {"date": "2022-06-15", "close": 30.9612, "volume": 310923.0}, {"date": "2022-06-16", "close": 28.9212, "volume": 265148.0}, {"date": "2022-06-17", "close": 31.2012, "volume": 316145.0}, {"date": "2022-06-21", "close": 31.0812, "volume": 228891.0}, {"date": "2022-06-22", "close": 32.2813, "volume": 260567.0}, {"date": "2022-06-23", "close": 33.3613, "volume": 175580.0}, {"date": "2022-06-24", "close": 31.0812, "volume": 620838.0}, {"date": "2022-06-27", "close": 29.8812, "volume": 203087.0}, {"date": "2022-06-28", "close": 28.0811, "volume": 255203.0}, {"date": "2022-06-29", "close": 26.4011, "volume": 218154.0}, {"date": "2022-06-30", "close": 25.921, "volume": 214256.0}, {"date": "2022-07-01", "close": 26.161, "volume": 134946.0}, {"date": "2022-07-05", "close": 30.4812, "volume": 432872.0}, {"date": "2022-07-06", "close": 28.8012, "volume": 189771.0}, {"date": "2022-07-07", "close": 30.1212, "volume": 186598.0}, {"date": "2022-07-08", "close": 30.4812, "volume": 208777.0}, {"date": "2022-07-11", "close": 27.9611, "volume": 136976.0}, {"date": "2022-07-12", "close": 29.7612, "volume": 156498.0}, {"date": "2022-07-13", "close": 30.3612, "volume": 99145.0}, {"date": "2022-07-14", "close": 30.0012, "volume": 90163.0}, {"date": "2022-07-15", "close": 29.8812, "volume": 99210.0}, {"date": "2022-07-18", "close": 29.5212, "volume": 159013.0}, {"date": "2022-07-19", "close": 30.3612, "volume": 133885.0}, {"date": "2022-07-20", "close": 32.4013, "volume": 166281.0}, {"date": "2022-07-21", "close": 31.8013, "volume": 126121.0}, {"date": "2022-07-22", "close": 29.0412, "volume": 91209.0}, {"date": "2022-07-25", "close": 28.4411, "volume": 98655.0}, {"date": "2022-07-26", "close": 27.3611, "volume": 99436.0}, {"date": "2022-07-27", "close": 28.0811, "volume": 102744.0}, {"date": "2022-07-28", "close": 28.0811, "volume": 106737.0}, {"date": "2022-07-29", "close": 27.3611, "volume": 109358.0}, {"date": "2022-08-01", "close": 28.2011, "volume": 98729.0}, {"date": "2022-08-02", "close": 28.9212, "volume": 134048.0}, {"date": "2022-08-03", "close": 30.0012, "volume": 132172.0}, {"date": "2022-08-04", "close": 32.7613, "volume": 484977.0}, {"date": "2022-08-05", "close": 33.0013, "volume": 215301.0}, {"date": "2022-08-08", "close": 35.7614, "volume": 429111.0}, {"date": "2022-08-09", "close": 30.7212, "volume": 227905.0}, {"date": "2022-08-10", "close": 35.0414, "volume": 303724.0}, {"date": "2022-08-11", "close": 34.9214, "volume": 177502.0}, {"date": "2022-08-12", "close": 36.0014, "volume": 187792.0}, {"date": "2022-08-15", "close": 38.5215, "volume": 182260.0}, {"date": "2022-08-16", "close": 39.8416, "volume": 476423.0}, {"date": "2022-08-17", "close": 37.9215, "volume": 164520.0}, {"date": "2022-08-18", "close": 33.8414, "volume": 170695.0}, {"date": "2022-08-19", "close": 31.9213, "volume": 132328.0}, {"date": "2022-08-22", "close": 29.8812, "volume": 97682.0}, {"date": "2022-08-23", "close": 29.5212, "volume": 105503.0}, {"date": "2022-08-24", "close": 29.4012, "volume": 135994.0}, {"date": "2022-08-25", "close": 29.8812, "volume": 77468.0}, {"date": "2022-08-26", "close": 28.5611, "volume": 112064.0}, {"date": "2022-08-29", "close": 27.7211, "volume": 90185.0}, {"date": "2022-08-30", "close": 27.3611, "volume": 85971.0}, {"date": "2022-08-31", "close": 27.3611, "volume": 80854.0}, {"date": "2022-09-01", "close": 27.6011, "volume": 98951.0}, {"date": "2022-09-02", "close": 27.2411, "volume": 67894.0}, {"date": "2022-09-06", "close": 26.8811, "volume": 78907.0}, {"date": "2022-09-07", "close": 28.0811, "volume": 99803.0}, {"date": "2022-09-08", "close": 28.2011, "volume": 84127.0}, {"date": "2022-09-09", "close": 29.8812, "volume": 99712.0}, {"date": "2022-09-12", "close": 31.4413, "volume": 368688.0}, {"date": "2022-09-13", "close": 28.6811, "volume": 153066.0}, {"date": "2022-09-14", "close": 29.4012, "volume": 95489.0}, {"date": "2022-09-15", "close": 28.9212, "volume": 85952.0}, {"date": "2022-09-16", "close": 26.8811, "volume": 165640.0}, {"date": "2022-09-19", "close": 25.081, "volume": 209790.0}, {"date": "2022-09-20", "close": 24.001, "volume": 152098.0}, {"date": "2022-09-21", "close": 24.361, "volume": 134266.0}, {"date": "2022-09-22", "close": 23.0409, "volume": 132582.0}, {"date": "2022-09-23", "close": 22.6809, "volume": 88601.0}, {"date": "2022-09-26", "close": 22.6809, "volume": 68449.0}, {"date": "2022-09-27", "close": 22.6809, "volume": 89960.0}, {"date": "2022-09-28", "close": 23.0409, "volume": 85983.0}, {"date": "2022-09-29", "close": 23.6409, "volume": 257823.0}, {"date": "2022-09-30", "close": 14.8806, "volume": 1281744.0}, {"date": "2022-10-03", "close": 13.8006, "volume": 600806.0}, {"date": "2022-10-04", "close": 14.1606, "volume": 457705.0}, {"date": "2022-10-05", "close": 13.8006, "volume": 353582.0}, {"date": "2022-10-06", "close": 12.1205, "volume": 610711.0}, {"date": "2022-10-07", "close": 12.9605, "volume": 478355.0}, {"date": "2022-10-10", "close": 12.3605, "volume": 98678.0}, {"date": "2022-10-11", "close": 12.7205, "volume": 141709.0}, {"date": "2022-10-12", "close": 12.8405, "volume": 60802.0}, {"date": "2022-10-13", "close": 12.9605, "volume": 117842.0}, {"date": "2022-10-14", "close": 12.7205, "volume": 81031.0}, {"date": "2022-10-17", "close": 13.0805, "volume": 97171.0}, {"date": "2022-10-18", "close": 14.1606, "volume": 301606.0}, {"date": "2022-10-19", "close": 13.0805, "volume": 118667.0}, {"date": "2022-10-20", "close": 12.6605, "volume": 86312.0}, {"date": "2022-10-21", "close": 12.9605, "volume": 110022.0}, {"date": "2022-10-24", "close": 12.9605, "volume": 92346.0}, {"date": "2022-10-25", "close": 13.0805, "volume": 162413.0}, {"date": "2022-10-26", "close": 13.8006, "volume": 167663.0}, {"date": "2022-10-27", "close": 13.0805, "volume": 68236.0}, {"date": "2022-10-28", "close": 13.2005, "volume": 79768.0}, {"date": "2022-10-31", "close": 13.2005, "volume": 67428.0}, {"date": "2022-11-01", "close": 12.8405, "volume": 66696.0}, {"date": "2022-11-02", "close": 12.3605, "volume": 129867.0}, {"date": "2022-11-03", "close": 12.7205, "volume": 74182.0}, {"date": "2022-11-04", "close": 12.3605, "volume": 97731.0}, {"date": "2022-11-07", "close": 13.0805, "volume": 148745.0}, {"date": "2022-11-08", "close": 12.7205, "volume": 145394.0}, {"date": "2022-11-09", "close": 12.1205, "volume": 120651.0}, {"date": "2022-11-10", "close": 12.9605, "volume": 135553.0}, {"date": "2022-11-11", "close": 13.6805, "volume": 164864.0}, {"date": "2022-11-14", "close": 14.5206, "volume": 173700.0}, {"date": "2022-11-15", "close": 14.6406, "volume": 171875.0}, {"date": "2022-11-16", "close": 14.5206, "volume": 62119.0}, {"date": "2022-11-17", "close": 13.5605, "volume": 74063.0}, {"date": "2022-11-18", "close": 13.9206, "volume": 93819.0}, {"date": "2022-11-21", "close": 12.8405, "volume": 103059.0}, {"date": "2022-11-22", "close": 12.6005, "volume": 83851.0}, {"date": "2022-11-23", "close": 13.0805, "volume": 67369.0}, {"date": "2022-11-25", "close": 12.9605, "volume": 27701.0}, {"date": "2022-11-28", "close": 12.7205, "volume": 79315.0}, {"date": "2022-11-29", "close": 12.2405, "volume": 58779.0}, {"date": "2022-11-30", "close": 12.9605, "volume": 104747.0}, {"date": "2022-12-01", "close": 13.2005, "volume": 97008.0}, {"date": "2022-12-02", "close": 14.4006, "volume": 164092.0}, {"date": "2022-12-05", "close": 13.2005, "volume": 101935.0}, {"date": "2022-12-06", "close": 12.8405, "volume": 68448.0}, {"date": "2022-12-07", "close": 12.6005, "volume": 56112.0}, {"date": "2022-12-08", "close": 12.4805, "volume": 90845.0}, {"date": "2022-12-09", "close": 12.1205, "volume": 51851.0}, {"date": "2022-12-12", "close": 12.4805, "volume": 38336.0}, {"date": "2022-12-13", "close": 12.3605, "volume": 61195.0}, {"date": "2022-12-14", "close": 12.2405, "volume": 71433.0}, {"date": "2022-12-15", "close": 12.0005, "volume": 78838.0}, {"date": "2022-12-16", "close": 11.5217, "volume": 183310.0}, {"date": "2022-12-19", "close": 10.4392, "volume": 96808.0}, {"date": "2022-12-20", "close": 10.5964, "volume": 61668.0}, {"date": "2022-12-21", "close": 10.2112, "volume": 89604.0}, {"date": "2022-12-22", "close": 9.658, "volume": 128532.0}, {"date": "2022-12-23", "close": 9.544, "volume": 31732.0}, {"date": "2022-12-27", "close": 8.7183, "volume": 83666.0}, {"date": "2022-12-28", "close": 8.6835, "volume": 89762.0}, {"date": "2022-12-29", "close": 9.5824, "volume": 85112.0}, {"date": "2022-12-30", "close": 9.244, "volume": 47386.0}, {"date": "2023-01-03", "close": 8.7447, "volume": 56949.0}, {"date": "2023-01-04", "close": 9.652, "volume": 60205.0}, {"date": "2023-01-05", "close": 9.5008, "volume": 41536.0}, {"date": "2023-01-06", "close": 9.3184, "volume": 38231.0}, {"date": "2023-01-09", "close": 9.6208, "volume": 48230.0}, {"date": "2023-01-10", "close": 10.5952, "volume": 57877.0}, {"date": "2023-01-11", "close": 10.7188, "volume": 50798.0}, {"date": "2023-01-12", "close": 11.6405, "volume": 93450.0}, {"date": "2023-01-13", "close": 11.6201, "volume": 76506.0}, {"date": "2023-01-17", "close": 15.9606, "volume": 2512775.0}, {"date": "2023-01-18", "close": 14.8806, "volume": 487526.0}, {"date": "2023-01-19", "close": 15.8406, "volume": 290812.0}, {"date": "2023-01-20", "close": 16.2006, "volume": 341729.0}, {"date": "2023-01-23", "close": 17.1607, "volume": 264494.0}, {"date": "2023-01-24", "close": 16.2006, "volume": 136113.0}, {"date": "2023-01-25", "close": 15.7206, "volume": 80579.0}, {"date": "2023-01-26", "close": 15.4806, "volume": 84041.0}, {"date": "2023-01-27", "close": 16.3207, "volume": 393100.0}, {"date": "2023-01-30", "close": 17.4007, "volume": 1205094.0}, {"date": "2023-01-31", "close": 18.3607, "volume": 368758.0}, {"date": "2023-02-01", "close": 18.2407, "volume": 246602.0}, {"date": "2023-02-02", "close": 18.7207, "volume": 317219.0}, {"date": "2023-02-03", "close": 18.1207, "volume": 226034.0}, {"date": "2023-02-06", "close": 17.4007, "volume": 247591.0}, {"date": "2023-02-07", "close": 16.8007, "volume": 209299.0}, {"date": "2023-02-08", "close": 15.7206, "volume": 107863.0}, {"date": "2023-02-09", "close": 14.7606, "volume": 123593.0}, {"date": "2023-02-10", "close": 14.8806, "volume": 131593.0}, {"date": "2023-02-13", "close": 15.3606, "volume": 111209.0}, {"date": "2023-02-14", "close": 15.6006, "volume": 75546.0}, {"date": "2023-02-15", "close": 16.4407, "volume": 73595.0}, {"date": "2023-02-16", "close": 15.4806, "volume": 94445.0}, {"date": "2023-02-17", "close": 14.7606, "volume": 123483.0}, {"date": "2023-02-21", "close": 14.5206, "volume": 124451.0}, {"date": "2023-02-22", "close": 14.6406, "volume": 73494.0}, {"date": "2023-02-23", "close": 14.5206, "volume": 83519.0}, {"date": "2023-02-24", "close": 13.9206, "volume": 66417.0}, {"date": "2023-02-27", "close": 13.8006, "volume": 63193.0}, {"date": "2023-02-28", "close": 14.4006, "volume": 55494.0}, {"date": "2023-03-01", "close": 13.6805, "volume": 67732.0}, {"date": "2023-03-02", "close": 13.9206, "volume": 69293.0}, {"date": "2023-03-03", "close": 13.9206, "volume": 86117.0}, {"date": "2023-03-06", "close": 13.5605, "volume": 47944.0}, {"date": "2023-03-07", "close": 13.4405, "volume": 49231.0}, {"date": "2023-03-08", "close": 13.0805, "volume": 86336.0}, {"date": "2023-03-09", "close": 12.4805, "volume": 86628.0}, {"date": "2023-03-10", "close": 11.2144, "volume": 137086.0}, {"date": "2023-03-13", "close": 11.4881, "volume": 95724.0}, {"date": "2023-03-14", "close": 11.5697, "volume": 62151.0}, {"date": "2023-03-15", "close": 11.0608, "volume": 53051.0}, {"date": "2023-03-16", "close": 10.9204, "volume": 47840.0}, {"date": "2023-03-17", "close": 10.5436, "volume": 111124.0}, {"date": "2023-03-20", "close": 10.3132, "volume": 47711.0}, {"date": "2023-03-21", "close": 10.7032, "volume": 51939.0}, {"date": "2023-03-22", "close": 10.1404, "volume": 44259.0}, {"date": "2023-03-23", "close": 9.6628, "volume": 87169.0}, {"date": "2023-03-24", "close": 9.91, "volume": 48228.0}, {"date": "2023-03-27", "close": 9.5944, "volume": 38766.0}, {"date": "2023-03-28", "close": 9.322, "volume": 45142.0}, {"date": "2023-03-29", "close": 9.826, "volume": 46754.0}, {"date": "2023-03-30", "close": 9.8356, "volume": 27497.0}, {"date": "2023-03-31", "close": 10.3216, "volume": 49257.0}, {"date": "2023-04-03", "close": 10.6204, "volume": 39317.0}, {"date": "2023-04-04", "close": 10.4776, "volume": 42877.0}, {"date": "2023-04-05", "close": 9.6112, "volume": 70857.0}, {"date": "2023-04-06", "close": 9.6268, "volume": 36594.0}, {"date": "2023-04-10", "close": 9.5716, "volume": 59378.0}, {"date": "2023-04-11", "close": 9.9724, "volume": 50233.0}, {"date": "2023-04-12", "close": 9.5848, "volume": 58680.0}, {"date": "2023-04-13", "close": 10.084, "volume": 46634.0}, {"date": "2023-04-14", "close": 9.8464, "volume": 121064.0}, {"date": "2023-04-17", "close": 10.1584, "volume": 90735.0}, {"date": "2023-04-18", "close": 10.1896, "volume": 29560.0}, {"date": "2023-04-19", "close": 9.9184, "volume": 30588.0}, {"date": "2023-04-20", "close": 9.556, "volume": 36412.0}, {"date": "2023-04-21", "close": 9.226, "volume": 56638.0}, {"date": "2023-04-24", "close": 8.8096, "volume": 82497.0}, {"date": "2023-04-25", "close": 8.9164, "volume": 66402.0}, {"date": "2023-04-26", "close": 9.0412, "volume": 39047.0}, {"date": "2023-04-27", "close": 9.3592, "volume": 40185.0}, {"date": "2023-04-28", "close": 9.4948, "volume": 40499.0}, {"date": "2023-05-01", "close": 8.8072, "volume": 27094.0}, {"date": "2023-05-02", "close": 8.6151, "volume": 81553.0}, {"date": "2023-05-03", "close": 8.5359, "volume": 66904.0}, {"date": "2023-05-04", "close": 8.4543, "volume": 76213.0}, {"date": "2023-05-05", "close": 8.8408, "volume": 29579.0}, {"date": "2023-05-08", "close": 9.106, "volume": 44076.0}, {"date": "2023-05-09", "close": 9.3604, "volume": 94612.0}, {"date": "2023-05-10", "close": 9.0016, "volume": 102744.0}, {"date": "2023-05-11", "close": 8.2083, "volume": 152606.0}, {"date": "2023-05-12", "close": 7.1883, "volume": 196653.0}, {"date": "2023-05-15", "close": 7.3323, "volume": 127765.0}, {"date": "2023-05-16", "close": 6.6651, "volume": 142037.0}, {"date": "2023-05-17", "close": 6.7491, "volume": 165676.0}, {"date": "2023-05-18", "close": 7.6767, "volume": 164680.0}, {"date": "2023-05-19", "close": 6.7239, "volume": 124778.0}, {"date": "2023-05-22", "close": 7.1811, "volume": 174116.0}, {"date": "2023-05-23", "close": 7.2675, "volume": 76102.0}, {"date": "2023-05-24", "close": 6.9591, "volume": 100735.0}, {"date": "2023-05-25", "close": 6.7407, "volume": 34959.0}, {"date": "2023-05-26", "close": 7.1583, "volume": 69678.0}, {"date": "2023-05-30", "close": 6.8607, "volume": 72113.0}, {"date": "2023-05-31", "close": 7.0095, "volume": 61532.0}, {"date": "2023-06-01", "close": 7.1211, "volume": 46098.0}, {"date": "2023-06-02", "close": 7.3875, "volume": 71371.0}, {"date": "2023-06-05", "close": 6.9735, "volume": 63484.0}, {"date": "2023-06-06", "close": 6.9603, "volume": 75878.0}, {"date": "2023-06-07", "close": 6.9135, "volume": 76128.0}, {"date": "2023-06-08", "close": 6.9327, "volume": 35528.0}, {"date": "2023-06-09", "close": 6.5055, "volume": 103763.0}, {"date": "2023-06-12", "close": 6.6015, "volume": 45077.0}, {"date": "2023-06-13", "close": 6.5643, "volume": 94308.0}, {"date": "2023-06-14", "close": 6.5019, "volume": 54083.0}, {"date": "2023-06-15", "close": 6.5007, "volume": 68410.0}, {"date": "2023-06-16", "close": 5.7794, "volume": 277830.0}, {"date": "2023-06-20", "close": 5.825, "volume": 85763.0}, {"date": "2023-06-21", "close": 5.6402, "volume": 96803.0}, {"date": "2023-06-22", "close": 5.5034, "volume": 54010.0}, {"date": "2023-06-23", "close": 5.3162, "volume": 566016.0}, {"date": "2023-06-26", "close": 4.3502, "volume": 187804.0}, {"date": "2023-06-27", "close": 4.8878, "volume": 166565.0}, {"date": "2023-06-28", "close": 5.039, "volume": 129220.0}, {"date": "2023-06-29", "close": 5.0402, "volume": 69248.0}, {"date": "2023-06-30", "close": 5.5202, "volume": 127337.0}, {"date": "2023-07-03", "close": 6.0434, "volume": 82978.0}, {"date": "2023-07-05", "close": 5.9702, "volume": 91526.0}, {"date": "2023-07-06", "close": 5.5202, "volume": 84657.0}, {"date": "2023-07-07", "close": 6.7179, "volume": 178284.0}, {"date": "2023-07-10", "close": 7.4403, "volume": 160028.0}, {"date": "2023-07-11", "close": 8.4603, "volume": 213603.0}, {"date": "2023-07-12", "close": 8.2179, "volume": 104564.0}, {"date": "2023-07-13", "close": 7.6047, "volume": 103879.0}, {"date": "2023-07-14", "close": 6.9723, "volume": 103971.0}, {"date": "2023-07-17", "close": 7.6803, "volume": 56558.0}, {"date": "2023-07-18", "close": 7.5123, "volume": 51057.0}, {"date": "2023-07-19", "close": 7.6851, "volume": 50462.0}, {"date": "2023-07-20", "close": 7.1679, "volume": 37189.0}, {"date": "2023-07-21", "close": 7.2387, "volume": 68971.0}, {"date": "2023-07-24", "close": 7.5603, "volume": 58675.0}, {"date": "2023-07-25", "close": 7.6923, "volume": 57380.0}, {"date": "2023-07-26", "close": 7.6083, "volume": 44639.0}, {"date": "2023-07-27", "close": 5.8094, "volume": 428490.0}, {"date": "2023-07-28", "close": 5.7362, "volume": 160771.0}, {"date": "2023-07-31", "close": 5.8946, "volume": 118631.0}, {"date": "2023-08-01", "close": 5.9258, "volume": 97978.0}, {"date": "2023-08-02", "close": 5.6402, "volume": 83352.0}, {"date": "2023-08-03", "close": 5.435, "volume": 61783.0}, {"date": "2023-08-04", "close": 5.1722, "volume": 80607.0}, {"date": "2023-08-07", "close": 4.8002, "volume": 170949.0}, {"date": "2023-08-08", "close": 4.6802, "volume": 156893.0}, {"date": "2023-08-09", "close": 4.3202, "volume": 233059.0}, {"date": "2023-08-10", "close": 4.0562, "volume": 103670.0}, {"date": "2023-08-11", "close": 5.2514, "volume": 353314.0}, {"date": "2023-08-14", "close": 4.6802, "volume": 82364.0}, {"date": "2023-08-15", "close": 4.6562, "volume": 64299.0}, {"date": "2023-08-16", "close": 4.3886, "volume": 68422.0}, {"date": "2023-08-17", "close": 4.5254, "volume": 45772.0}, {"date": "2023-08-18", "close": 4.5602, "volume": 44710.0}, {"date": "2023-08-21", "close": 4.2842, "volume": 61092.0}, {"date": "2023-08-22", "close": 4.3202, "volume": 48848.0}, {"date": "2023-08-23", "close": 4.301, "volume": 49559.0}, {"date": "2023-08-24", "close": 4.1822, "volume": 36576.0}, {"date": "2023-08-25", "close": 4.1282, "volume": 78347.0}, {"date": "2023-08-28", "close": 4.1162, "volume": 61536.0}, {"date": "2023-08-29", "close": 4.2002, "volume": 52030.0}, {"date": "2023-08-30", "close": 4.6646, "volume": 146176.0}, {"date": "2023-08-31", "close": 4.2734, "volume": 47163.0}, {"date": "2023-09-01", "close": 4.2902, "volume": 38515.0}, {"date": "2023-09-05", "close": 4.2674, "volume": 34857.0}, {"date": "2023-09-06", "close": 4.1762, "volume": 39050.0}, {"date": "2023-09-07", "close": 4.163, "volume": 19969.0}, {"date": "2023-09-08", "close": 4.0226, "volume": 42269.0}, {"date": "2023-09-11", "close": 4.115, "volume": 21898.0}, {"date": "2023-09-12", "close": 4.0562, "volume": 24926.0}, {"date": "2023-09-13", "close": 3.9842, "volume": 24887.0}, {"date": "2023-09-14", "close": 4.0778, "volume": 23329.0}, {"date": "2023-09-15", "close": 3.9938, "volume": 37102.0}, {"date": "2023-09-18", "close": 3.833, "volume": 78775.0}, {"date": "2023-09-19", "close": 3.7802, "volume": 42833.0}, {"date": "2023-09-20", "close": 3.8498, "volume": 22861.0}, {"date": "2023-09-21", "close": 3.7273, "volume": 22613.0}, {"date": "2023-09-22", "close": 3.6601, "volume": 15912.0}, {"date": "2023-09-25", "close": 3.7201, "volume": 17447.0}, {"date": "2023-09-26", "close": 3.7201, "volume": 13716.0}, {"date": "2023-09-27", "close": 3.8282, "volume": 17441.0}, {"date": "2023-09-28", "close": 3.7321, "volume": 15173.0}, {"date": "2023-09-29", "close": 3.9242, "volume": 73525.0}, {"date": "2023-10-02", "close": 3.7802, "volume": 28587.0}, {"date": "2023-10-03", "close": 3.6241, "volume": 27669.0}, {"date": "2023-10-04", "close": 3.7129, "volume": 42931.0}, {"date": "2023-10-05", "close": 3.7093, "volume": 23709.0}, {"date": "2023-10-06", "close": 3.7477, "volume": 29625.0}, {"date": "2023-10-09", "close": 3.7165, "volume": 17164.0}, {"date": "2023-10-10", "close": 3.9194, "volume": 27049.0}, {"date": "2023-10-11", "close": 4.4642, "volume": 112266.0}, {"date": "2023-10-12", "close": 3.9482, "volume": 65676.0}, {"date": "2023-10-13", "close": 3.6313, "volume": 40063.0}, {"date": "2023-10-16", "close": 3.6841, "volume": 31642.0}, {"date": "2023-10-17", "close": 3.7393, "volume": 21173.0}, {"date": "2023-10-18", "close": 3.6985, "volume": 35099.0}, {"date": "2023-10-19", "close": 3.6421, "volume": 32116.0}, {"date": "2023-10-20", "close": 3.7441, "volume": 46507.0}, {"date": "2023-10-23", "close": 3.4825, "volume": 46835.0}, {"date": "2023-10-24", "close": 3.4453, "volume": 28078.0}, {"date": "2023-10-25", "close": 3.2677, "volume": 29525.0}, {"date": "2023-10-26", "close": 3.2161, "volume": 35611.0}, {"date": "2023-10-27", "close": 3.2389, "volume": 26442.0}, {"date": "2023-10-30", "close": 3.3109, "volume": 16781.0}, {"date": "2023-10-31", "close": 3.3013, "volume": 16229.0}, {"date": "2023-11-01", "close": 3.2197, "volume": 21315.0}, {"date": "2023-11-02", "close": 3.4021, "volume": 33194.0}, {"date": "2023-11-03", "close": 3.851, "volume": 103705.0}, {"date": "2023-11-06", "close": 4.0322, "volume": 36340.0}, {"date": "2023-11-07", "close": 3.9002, "volume": 42182.0}, {"date": "2023-11-08", "close": 3.7201, "volume": 42362.0}, {"date": "2023-11-09", "close": 3.8462, "volume": 42313.0}, {"date": "2023-11-10", "close": 3.8618, "volume": 24215.0}, {"date": "2023-11-13", "close": 3.8402, "volume": 43204.0}, {"date": "2023-11-14", "close": 4.2014, "volume": 132494.0}, {"date": "2023-11-15", "close": 4.0154, "volume": 54465.0}, {"date": "2023-11-16", "close": 4.4522, "volume": 28023.0}, {"date": "2023-11-17", "close": 4.229, "volume": 24615.0}, {"date": "2023-11-20", "close": 4.343, "volume": 19118.0}, {"date": "2023-11-21", "close": 4.1402, "volume": 44859.0}, {"date": "2023-11-22", "close": 4.121, "volume": 14454.0}, {"date": "2023-11-24", "close": 4.0802, "volume": 8157.0}, {"date": "2023-11-27", "close": 4.0202, "volume": 18634.0}, {"date": "2023-11-28", "close": 3.9614, "volume": 13683.0}, {"date": "2023-11-29", "close": 3.7814, "volume": 69823.0}, {"date": "2023-11-30", "close": 3.7634, "volume": 27510.0}, {"date": "2023-12-01", "close": 4.0454, "volume": 31462.0}, {"date": "2023-12-04", "close": 3.8426, "volume": 34400.0}, {"date": "2023-12-05", "close": 3.7477, "volume": 27501.0}, {"date": "2023-12-06", "close": 3.7237, "volume": 29427.0}, {"date": "2023-12-07", "close": 3.7838, "volume": 27368.0}, {"date": "2023-12-08", "close": 3.7682, "volume": 32223.0}, {"date": "2023-12-11", "close": 3.767, "volume": 31699.0}, {"date": "2023-12-12", "close": 3.5473, "volume": 34630.0}, {"date": "2023-12-13", "close": 3.4789, "volume": 47596.0}, {"date": "2023-12-14", "close": 3.785, "volume": 90412.0}, {"date": "2023-12-15", "close": 4.0058, "volume": 72940.0}, {"date": "2023-12-18", "close": 3.9962, "volume": 30864.0}, {"date": "2023-12-19", "close": 4.1966, "volume": 31246.0}, {"date": "2023-12-20", "close": 4.4162, "volume": 54510.0}, {"date": "2023-12-21", "close": 4.3202, "volume": 29039.0}, {"date": "2023-12-22", "close": 4.523, "volume": 35212.0}, {"date": "2023-12-26", "close": 4.4762, "volume": 62820.0}, {"date": "2023-12-27", "close": 4.4402, "volume": 37825.0}, {"date": "2023-12-28", "close": 4.1618, "volume": 48318.0}, {"date": "2023-12-29", "close": 4.1822, "volume": 28890.0}, {"date": "2024-01-02", "close": 4.1846, "volume": 21472.0}, {"date": "2024-01-03", "close": 4.0058, "volume": 34291.0}, {"date": "2024-01-04", "close": 3.9266, "volume": 21489.0}, {"date": "2024-01-05", "close": 3.8174, "volume": 21371.0}, {"date": "2024-01-08", "close": 3.8042, "volume": 24611.0}, {"date": "2024-01-09", "close": 3.8294, "volume": 31463.0}, {"date": "2024-01-10", "close": 3.7201, "volume": 15589.0}, {"date": "2024-01-11", "close": 3.4813, "volume": 50865.0}, {"date": "2024-01-12", "close": 3.5401, "volume": 29248.0}, {"date": "2024-01-16", "close": 3.4753, "volume": 27083.0}, {"date": "2024-01-17", "close": 3.5089, "volume": 25468.0}, {"date": "2024-01-18", "close": 3.4549, "volume": 23813.0}, {"date": "2024-01-19", "close": 3.5641, "volume": 15765.0}, {"date": "2024-01-22", "close": 3.6145, "volume": 34232.0}, {"date": "2024-01-23", "close": 3.6889, "volume": 19996.0}, {"date": "2024-01-24", "close": 3.7586, "volume": 17843.0}, {"date": "2024-01-25", "close": 3.5401, "volume": 18603.0}, {"date": "2024-01-26", "close": 3.6157, "volume": 12969.0}, {"date": "2024-01-29", "close": 3.6025, "volume": 25262.0}, {"date": "2024-01-30", "close": 3.7177, "volume": 22664.0}, {"date": "2024-01-31", "close": 3.5641, "volume": 11193.0}, {"date": "2024-02-01", "close": 3.7189, "volume": 42245.0}, {"date": "2024-02-02", "close": 4.2002, "volume": 147571.0}, {"date": "2024-02-05", "close": 4.1282, "volume": 48280.0}, {"date": "2024-02-06", "close": 4.097, "volume": 24945.0}, {"date": "2024-02-07", "close": 4.1522, "volume": 15399.0}, {"date": "2024-02-08", "close": 4.3682, "volume": 27455.0}, {"date": "2024-02-09", "close": 5.1854, "volume": 215801.0}, {"date": "2024-02-12", "close": 4.9682, "volume": 151372.0}, {"date": "2024-02-13", "close": 4.6802, "volume": 34262.0}, {"date": "2024-02-14", "close": 5.1362, "volume": 49549.0}, {"date": "2024-02-15", "close": 5.6666, "volume": 114269.0}, {"date": "2024-02-16", "close": 5.3474, "volume": 89301.0}, {"date": "2024-02-20", "close": 5.1062, "volume": 23978.0}, {"date": "2024-02-21", "close": 4.9202, "volume": 82518.0}, {"date": "2024-02-22", "close": 4.451, "volume": 48577.0}, {"date": "2024-02-23", "close": 4.5002, "volume": 31874.0}, {"date": "2024-02-26", "close": 4.5482, "volume": 27629.0}, {"date": "2024-02-27", "close": 4.8026, "volume": 35685.0}, {"date": "2024-02-28", "close": 4.6802, "volume": 56879.0}, {"date": "2024-02-29", "close": 5.4614, "volume": 213407.0}, {"date": "2024-03-01", "close": 5.7062, "volume": 43119.0}, {"date": "2024-03-04", "close": 5.2322, "volume": 62535.0}, {"date": "2024-03-05", "close": 5.2682, "volume": 48349.0}, {"date": "2024-03-06", "close": 5.6402, "volume": 40902.0}, {"date": "2024-03-07", "close": 5.7662, "volume": 95181.0}, {"date": "2024-03-08", "close": 5.9966, "volume": 92318.0}, {"date": "2024-03-11", "close": 5.8982, "volume": 51175.0}, {"date": "2024-03-12", "close": 5.6666, "volume": 92831.0}, {"date": "2024-03-13", "close": 4.6322, "volume": 181239.0}, {"date": "2024-03-14", "close": 4.0514, "volume": 88201.0}, {"date": "2024-03-15", "close": 4.2494, "volume": 65147.0}, {"date": "2024-03-18", "close": 4.4726, "volume": 39041.0}, {"date": "2024-03-19", "close": 3.9674, "volume": 69662.0}, {"date": "2024-03-20", "close": 3.4549, "volume": 355219.0}, {"date": "2024-03-21", "close": 3.2593, "volume": 105420.0}, {"date": "2024-03-22", "close": 3.33, "volume": 545201.0}, {"date": "2024-03-25", "close": 3.1, "volume": 230359.0}, {"date": "2024-03-26", "close": 2.88, "volume": 97488.0}, {"date": "2024-03-27", "close": 2.84, "volume": 87583.0}, {"date": "2024-03-28", "close": 2.76, "volume": 126692.0}, {"date": "2024-04-01", "close": 2.51, "volume": 140725.0}, {"date": "2024-04-02", "close": 2.45, "volume": 69646.0}, {"date": "2024-04-03", "close": 2.26, "volume": 227749.0}, {"date": "2024-04-04", "close": 2.47, "volume": 255214.0}, {"date": "2024-04-05", "close": 2.54, "volume": 148537.0}, {"date": "2024-04-08", "close": 2.74, "volume": 152375.0}, {"date": "2024-04-09", "close": 3.05, "volume": 1092027.0}, {"date": "2024-04-10", "close": 2.58, "volume": 355578.0}, {"date": "2024-04-11", "close": 2.57, "volume": 45972.0}, {"date": "2024-04-12", "close": 2.38, "volume": 84319.0}, {"date": "2024-04-15", "close": 2.22, "volume": 61582.0}, {"date": "2024-04-16", "close": 2.2, "volume": 86765.0}, {"date": "2024-04-17", "close": 2.11, "volume": 61570.0}, {"date": "2024-04-18", "close": 2.12, "volume": 89044.0}, {"date": "2024-04-19", "close": 2.05, "volume": 208467.0}, {"date": "2024-04-22", "close": 2.13, "volume": 46599.0}, {"date": "2024-04-23", "close": 2.2, "volume": 46453.0}, {"date": "2024-04-24", "close": 2.27, "volume": 132108.0}, {"date": "2024-04-25", "close": 2.29, "volume": 105307.0}, {"date": "2024-04-26", "close": 2.31, "volume": 122183.0}, {"date": "2024-04-29", "close": 2.35, "volume": 159772.0}, {"date": "2024-04-30", "close": 2.27, "volume": 92850.0}, {"date": "2024-05-01", "close": 2.375, "volume": 62681.0}, {"date": "2024-05-02", "close": 2.41, "volume": 137111.0}, {"date": "2024-05-03", "close": 2.38, "volume": 73666.0}, {"date": "2024-05-06", "close": 2.45, "volume": 65921.0}, {"date": "2024-05-07", "close": 2.54, "volume": 103732.0}, {"date": "2024-05-08", "close": 2.78, "volume": 183807.0}, {"date": "2024-05-09", "close": 2.89, "volume": 166873.0}, {"date": "2024-05-10", "close": 2.79, "volume": 159506.0}, {"date": "2024-05-13", "close": 3.09, "volume": 184104.0}, {"date": "2024-05-14", "close": 2.9, "volume": 209353.0}, {"date": "2024-05-15", "close": 3.12, "volume": 123593.0}, {"date": "2024-05-16", "close": 3.0, "volume": 160390.0}, {"date": "2024-05-17", "close": 3.0, "volume": 69890.0}, {"date": "2024-05-20", "close": 2.81, "volume": 172539.0}, {"date": "2024-05-21", "close": 2.65, "volume": 144334.0}, {"date": "2024-05-22", "close": 2.71, "volume": 61422.0}, {"date": "2024-05-23", "close": 2.65, "volume": 50909.0}, {"date": "2024-05-24", "close": 2.64, "volume": 73633.0}, {"date": "2024-05-28", "close": 2.59, "volume": 78249.0}, {"date": "2024-05-29", "close": 2.53, "volume": 81539.0}, {"date": "2024-05-30", "close": 2.59, "volume": 52502.0}, {"date": "2024-05-31", "close": 2.63, "volume": 18156.0}, {"date": "2024-06-03", "close": 2.73, "volume": 68298.0}, {"date": "2024-06-04", "close": 2.69, "volume": 44905.0}, {"date": "2024-06-05", "close": 2.67, "volume": 39948.0}, {"date": "2024-06-06", "close": 2.65, "volume": 37237.0}, {"date": "2024-06-07", "close": 2.54, "volume": 74359.0}, {"date": "2024-06-10", "close": 2.47, "volume": 37469.0}, {"date": "2024-06-11", "close": 2.4, "volume": 18633.0}, {"date": "2024-06-12", "close": 2.37, "volume": 41712.0}, {"date": "2024-06-13", "close": 2.28, "volume": 48042.0}, {"date": "2024-06-14", "close": 2.24, "volume": 47890.0}, {"date": "2024-06-17", "close": 2.15, "volume": 40276.0}, {"date": "2024-06-18", "close": 2.0, "volume": 106803.0}, {"date": "2024-06-20", "close": 2.07, "volume": 69970.0}, {"date": "2024-06-21", "close": 2.08, "volume": 81365.0}, {"date": "2024-06-24", "close": 2.12, "volume": 40624.0}, {"date": "2024-06-25", "close": 2.13, "volume": 23388.0}, {"date": "2024-06-26", "close": 2.09, "volume": 388983.0}, {"date": "2024-06-27", "close": 2.625, "volume": 3031750.0}, {"date": "2024-06-28", "close": 2.81, "volume": 320738.0}, {"date": "2024-07-01", "close": 2.54, "volume": 143415.0}, {"date": "2024-07-02", "close": 2.76, "volume": 117089.0}, {"date": "2024-07-03", "close": 2.745, "volume": 34333.0}, {"date": "2024-07-05", "close": 2.67, "volume": 54882.0}, {"date": "2024-07-08", "close": 2.54, "volume": 68875.0}, {"date": "2024-07-09", "close": 2.61, "volume": 29001.0}, {"date": "2024-07-10", "close": 2.58, "volume": 28634.0}, {"date": "2024-07-11", "close": 2.67, "volume": 75356.0}, {"date": "2024-07-12", "close": 2.76, "volume": 135088.0}, {"date": "2024-07-15", "close": 2.8, "volume": 43959.0}, {"date": "2024-07-16", "close": 3.19, "volume": 249957.0}, {"date": "2024-07-17", "close": 3.12, "volume": 99762.0}, {"date": "2024-07-18", "close": 2.88, "volume": 58313.0}, {"date": "2024-07-19", "close": 2.92, "volume": 14950.0}, {"date": "2024-07-22", "close": 3.13, "volume": 34975.0}, {"date": "2024-07-23", "close": 3.06, "volume": 88022.0}, {"date": "2024-07-24", "close": 2.99, "volume": 76414.0}, {"date": "2024-07-25", "close": 2.89, "volume": 30884.0}, {"date": "2024-07-26", "close": 2.97, "volume": 15643.0}, {"date": "2024-07-29", "close": 2.91, "volume": 22861.0}, {"date": "2024-07-30", "close": 2.95, "volume": 50553.0}, {"date": "2024-07-31", "close": 2.99, "volume": 14695.0}, {"date": "2024-08-01", "close": 2.88, "volume": 41269.0}, {"date": "2024-08-02", "close": 2.77, "volume": 37239.0}, {"date": "2024-08-05", "close": 2.7, "volume": 45221.0}, {"date": "2024-08-06", "close": 2.75, "volume": 30929.0}, {"date": "2024-08-07", "close": 2.8, "volume": 16746.0}, {"date": "2024-08-08", "close": 3.05, "volume": 94968.0}, {"date": "2024-08-09", "close": 3.45, "volume": 121903.0}, {"date": "2024-08-12", "close": 2.99, "volume": 107225.0}, {"date": "2024-08-13", "close": 3.11, "volume": 32273.0}, {"date": "2024-08-14", "close": 3.0, "volume": 31092.0}, {"date": "2024-08-15", "close": 3.05, "volume": 148984.0}, {"date": "2024-08-16", "close": 2.775, "volume": 151003.0}, {"date": "2024-08-19", "close": 2.8, "volume": 109913.0}, {"date": "2024-08-20", "close": 2.85, "volume": 93132.0}, {"date": "2024-08-21", "close": 2.97, "volume": 52258.0}, {"date": "2024-08-22", "close": 2.94, "volume": 97438.0}, {"date": "2024-08-23", "close": 3.03, "volume": 110130.0}, {"date": "2024-08-26", "close": 3.12, "volume": 40466.0}, {"date": "2024-08-27", "close": 3.04, "volume": 43861.0}, {"date": "2024-08-28", "close": 2.87, "volume": 58031.0}, {"date": "2024-08-29", "close": 2.96, "volume": 39165.0}, {"date": "2024-08-30", "close": 2.99, "volume": 23752.0}, {"date": "2024-09-03", "close": 3.11, "volume": 50788.0}, {"date": "2024-09-04", "close": 3.2, "volume": 31127.0}, {"date": "2024-09-05", "close": 3.16, "volume": 31015.0}, {"date": "2024-09-06", "close": 3.5, "volume": 135939.0}, {"date": "2024-09-09", "close": 3.55, "volume": 112547.0}, {"date": "2024-09-10", "close": 3.5, "volume": 25949.0}, {"date": "2024-09-11", "close": 3.27, "volume": 74297.0}, {"date": "2024-09-12", "close": 3.365, "volume": 24976.0}, {"date": "2024-09-13", "close": 3.25, "volume": 88608.0}, {"date": "2024-09-16", "close": 3.17, "volume": 67928.0}, {"date": "2024-09-17", "close": 3.18, "volume": 28540.0}, {"date": "2024-09-18", "close": 3.21, "volume": 25112.0}, {"date": "2024-09-19", "close": 3.24, "volume": 43007.0}, {"date": "2024-09-20", "close": 3.29, "volume": 62229.0}, {"date": "2024-09-23", "close": 3.08, "volume": 30609.0}, {"date": "2024-09-24", "close": 3.05, "volume": 95876.0}, {"date": "2024-09-25", "close": 2.96, "volume": 76210.0}, {"date": "2024-09-26", "close": 2.925, "volume": 50566.0}, {"date": "2024-09-27", "close": 2.91, "volume": 61702.0}, {"date": "2024-09-30", "close": 2.88, "volume": 60423.0}, {"date": "2024-10-01", "close": 2.79, "volume": 55148.0}, {"date": "2024-10-02", "close": 2.72, "volume": 35521.0}, {"date": "2024-10-03", "close": 2.77, "volume": 28475.0}, {"date": "2024-10-04", "close": 2.82, "volume": 34706.0}, {"date": "2024-10-07", "close": 2.76, "volume": 27329.0}, {"date": "2024-10-08", "close": 2.84, "volume": 11591.0}, {"date": "2024-10-09", "close": 2.87, "volume": 24317.0}, {"date": "2024-10-10", "close": 2.8, "volume": 42351.0}, {"date": "2024-10-11", "close": 2.875, "volume": 9988.0}, {"date": "2024-10-14", "close": 3.06, "volume": 39177.0}, {"date": "2024-10-15", "close": 2.99, "volume": 29845.0}, {"date": "2024-10-16", "close": 3.0, "volume": 22363.0}, {"date": "2024-10-17", "close": 2.96, "volume": 34858.0}, {"date": "2024-10-18", "close": 2.91, "volume": 25615.0}, {"date": "2024-10-21", "close": 2.92, "volume": 21583.0}, {"date": "2024-10-22", "close": 2.95, "volume": 9581.0}, {"date": "2024-10-23", "close": 2.78, "volume": 44846.0}, {"date": "2024-10-24", "close": 2.715, "volume": 38550.0}, {"date": "2024-10-25", "close": 2.68, "volume": 49718.0}, {"date": "2024-10-28", "close": 2.69, "volume": 60136.0}, {"date": "2024-10-29", "close": 2.74, "volume": 24728.0}, {"date": "2024-10-30", "close": 2.79, "volume": 36919.0}, {"date": "2024-10-31", "close": 2.69, "volume": 24133.0}, {"date": "2024-11-01", "close": 2.83, "volume": 60026.0}, {"date": "2024-11-04", "close": 2.93, "volume": 73081.0}, {"date": "2024-11-05", "close": 2.94, "volume": 26181.0}, {"date": "2024-11-06", "close": 2.98, "volume": 54693.0}, {"date": "2024-11-07", "close": 2.97, "volume": 26387.0}, {"date": "2024-11-08", "close": 3.0, "volume": 45743.0}, {"date": "2024-11-11", "close": 2.95, "volume": 123214.0}, {"date": "2024-11-12", "close": 2.88, "volume": 44599.0}, {"date": "2024-11-13", "close": 2.82, "volume": 76852.0}, {"date": "2024-11-14", "close": 2.76, "volume": 59239.0}, {"date": "2024-11-15", "close": 2.535, "volume": 47548.0}, {"date": "2024-11-18", "close": 2.39, "volume": 90790.0}, {"date": "2024-11-19", "close": 2.4, "volume": 39814.0}, {"date": "2024-11-20", "close": 2.39, "volume": 52762.0}, {"date": "2024-11-21", "close": 2.4, "volume": 331428.0}, {"date": "2024-11-22", "close": 2.58, "volume": 91077.0}, {"date": "2024-11-25", "close": 2.62, "volume": 50882.0}, {"date": "2024-11-26", "close": 2.57, "volume": 115205.0}, {"date": "2024-11-27", "close": 2.7, "volume": 38957.0}, {"date": "2024-11-29", "close": 2.73, "volume": 26910.0}, {"date": "2024-12-02", "close": 2.76, "volume": 38578.0}, {"date": "2024-12-03", "close": 2.75, "volume": 40460.0}, {"date": "2024-12-04", "close": 2.6, "volume": 97505.0}, {"date": "2024-12-05", "close": 2.56, "volume": 62608.0}, {"date": "2024-12-06", "close": 2.54, "volume": 42887.0}, {"date": "2024-12-09", "close": 2.56, "volume": 96263.0}, {"date": "2024-12-10", "close": 2.45, "volume": 42665.0}, {"date": "2024-12-11", "close": 2.36, "volume": 70599.0}, {"date": "2024-12-12", "close": 2.37, "volume": 37154.0}, {"date": "2024-12-13", "close": 2.35, "volume": 55803.0}, {"date": "2024-12-16", "close": 2.28, "volume": 53434.0}, {"date": "2024-12-17", "close": 2.19, "volume": 68803.0}, {"date": "2024-12-18", "close": 2.18, "volume": 60953.0}, {"date": "2024-12-19", "close": 2.18, "volume": 29413.0}, {"date": "2024-12-20", "close": 2.24, "volume": 48412.0}, {"date": "2024-12-23", "close": 2.195, "volume": 94145.0}, {"date": "2024-12-24", "close": 2.32, "volume": 20129.0}, {"date": "2024-12-26", "close": 2.27, "volume": 46753.0}, {"date": "2024-12-27", "close": 2.37, "volume": 57167.0}, {"date": "2024-12-30", "close": 2.55, "volume": 139231.0}, {"date": "2024-12-31", "close": 2.4, "volume": 112795.0}, {"date": "2025-01-02", "close": 2.51, "volume": 46629.0}, {"date": "2025-01-03", "close": 2.58, "volume": 37585.0}, {"date": "2025-01-06", "close": 2.54, "volume": 50730.0}, {"date": "2025-01-07", "close": 2.47, "volume": 29553.0}, {"date": "2025-01-08", "close": 2.4, "volume": 28381.0}, {"date": "2025-01-10", "close": 2.38, "volume": 29810.0}, {"date": "2025-01-13", "close": 2.32, "volume": 17477.0}, {"date": "2025-01-14", "close": 2.31, "volume": 22010.0}, {"date": "2025-01-15", "close": 2.34, "volume": 19580.0}, {"date": "2025-01-16", "close": 2.24, "volume": 55739.0}, {"date": "2025-01-17", "close": 2.32, "volume": 14606.0}, {"date": "2025-01-21", "close": 2.23, "volume": 35721.0}, {"date": "2025-01-22", "close": 2.2, "volume": 36333.0}, {"date": "2025-01-23", "close": 2.22, "volume": 24578.0}, {"date": "2025-01-24", "close": 2.25, "volume": 20295.0}, {"date": "2025-01-27", "close": 2.19, "volume": 51409.0}, {"date": "2025-01-28", "close": 2.19, "volume": 49293.0}, {"date": "2025-01-29", "close": 2.22, "volume": 19535.0}, {"date": "2025-01-30", "close": 2.23, "volume": 22127.0}, {"date": "2025-01-31", "close": 2.25, "volume": 23720.0}, {"date": "2025-02-03", "close": 1.895, "volume": 314123.0}, {"date": "2025-02-04", "close": 2.27, "volume": 601220.0}, {"date": "2025-02-05", "close": 2.2, "volume": 55971.0}, {"date": "2025-02-06", "close": 2.2, "volume": 54867.0}, {"date": "2025-02-07", "close": 2.16, "volume": 40214.0}, {"date": "2025-02-10", "close": 2.19, "volume": 20970.0}, {"date": "2025-02-11", "close": 2.13, "volume": 18216.0}, {"date": "2025-02-12", "close": 2.19, "volume": 41271.0}, {"date": "2025-02-13", "close": 2.24, "volume": 29524.0}, {"date": "2025-02-14", "close": 2.31, "volume": 61327.0}, {"date": "2025-02-18", "close": 2.2, "volume": 44530.0}, {"date": "2025-02-19", "close": 2.12, "volume": 18092.0}, {"date": "2025-02-20", "close": 2.125, "volume": 82444.0}, {"date": "2025-02-21", "close": 2.06, "volume": 47399.0}, {"date": "2025-02-24", "close": 2.055, "volume": 29705.0}, {"date": "2025-02-25", "close": 2.015, "volume": 52720.0}, {"date": "2025-02-26", "close": 2.08, "volume": 29088.0}, {"date": "2025-02-27", "close": 2.16, "volume": 40325.0}, {"date": "2025-02-28", "close": 2.06, "volume": 42707.0}, {"date": "2025-03-03", "close": 2.01, "volume": 37640.0}, {"date": "2025-03-04", "close": 2.08, "volume": 32486.0}, {"date": "2025-03-05", "close": 2.04, "volume": 33704.0}, {"date": "2025-03-06", "close": 2.26, "volume": 215124.0}, {"date": "2025-03-07", "close": 2.15, "volume": 106387.0}, {"date": "2025-03-10", "close": 2.06, "volume": 51159.0}, {"date": "2025-03-11", "close": 2.11, "volume": 22561.0}, {"date": "2025-03-12", "close": 2.19, "volume": 80695.0}, {"date": "2025-03-13", "close": 2.12, "volume": 69448.0}, {"date": "2025-03-14", "close": 2.14, "volume": 26976.0}, {"date": "2025-03-17", "close": 2.1852, "volume": 90262.0}, {"date": "2025-03-18", "close": 2.11, "volume": 1546106.0}, {"date": "2025-03-19", "close": 2.7, "volume": 50974650.0}, {"date": "2025-03-20", "close": 2.35, "volume": 885231.0}, {"date": "2025-03-21", "close": 2.12, "volume": 497450.0}, {"date": "2025-03-24", "close": 2.43, "volume": 395198.0}, {"date": "2025-03-25", "close": 2.4, "volume": 189044.0}, {"date": "2025-03-26", "close": 2.27, "volume": 184792.0}, {"date": "2025-03-27", "close": 2.44, "volume": 85702.0}, {"date": "2025-03-28", "close": 2.3, "volume": 134952.0}, {"date": "2025-03-31", "close": 2.1, "volume": 185833.0}, {"date": "2025-04-01", "close": 2.14, "volume": 57223.0}, {"date": "2025-04-02", "close": 2.14, "volume": 47147.0}, {"date": "2025-04-03", "close": 1.96, "volume": 170940.0}, {"date": "2025-04-04", "close": 1.82, "volume": 159827.0}, {"date": "2025-04-07", "close": 1.76, "volume": 127368.0}, {"date": "2025-04-08", "close": 1.6, "volume": 119821.0}, {"date": "2025-04-09", "close": 1.77, "volume": 91361.0}, {"date": "2025-04-10", "close": 1.72, "volume": 79275.0}, {"date": "2025-04-11", "close": 1.78, "volume": 72721.0}, {"date": "2025-04-14", "close": 1.76, "volume": 189313.0}, {"date": "2025-04-15", "close": 1.74, "volume": 38019.0}, {"date": "2025-04-16", "close": 1.7, "volume": 86569.0}, {"date": "2025-04-17", "close": 1.695, "volume": 179164.0}, {"date": "2025-04-21", "close": 1.64, "volume": 126757.0}, {"date": "2025-04-22", "close": 1.72, "volume": 66488.0}, {"date": "2025-04-23", "close": 1.74, "volume": 94806.0}, {"date": "2025-04-24", "close": 1.9, "volume": 61128.0}, {"date": "2025-04-25", "close": 1.92, "volume": 62904.0}, {"date": "2025-04-28", "close": 1.93, "volume": 45748.0}, {"date": "2025-04-29", "close": 1.98, "volume": 54662.0}, {"date": "2025-04-30", "close": 1.97, "volume": 20397.0}, {"date": "2025-05-01", "close": 1.95, "volume": 41014.0}, {"date": "2025-05-02", "close": 1.99, "volume": 19403.0}, {"date": "2025-05-05", "close": 2.0, "volume": 91919.0}, {"date": "2025-05-06", "close": 1.88, "volume": 73003.0}, {"date": "2025-05-07", "close": 1.88, "volume": 30386.0}, {"date": "2025-05-08", "close": 2.0, "volume": 46971.0}, {"date": "2025-05-09", "close": 2.06, "volume": 51059.0}, {"date": "2025-05-12", "close": 2.18, "volume": 47919.0}, {"date": "2025-05-13", "close": 2.0913, "volume": 37134.0}, {"date": "2025-05-14", "close": 2.11, "volume": 94245.0}, {"date": "2025-05-15", "close": 1.765, "volume": 305712.0}, {"date": "2025-05-16", "close": 1.76, "volume": 497662.0}, {"date": "2025-05-19", "close": 1.69, "volume": 119300.0}, {"date": "2025-05-20", "close": 1.66, "volume": 93337.0}, {"date": "2025-05-21", "close": 1.63, "volume": 136408.0}, {"date": "2025-05-22", "close": 1.65, "volume": 274885.0}, {"date": "2025-05-23", "close": 1.62, "volume": 80401.0}, {"date": "2025-05-27", "close": 1.63, "volume": 126795.0}, {"date": "2025-05-28", "close": 1.62, "volume": 56487.0}, {"date": "2025-05-29", "close": 1.59, "volume": 104169.0}, {"date": "2025-05-30", "close": 1.53, "volume": 366275.0}, {"date": "2025-06-02", "close": 1.46, "volume": 224053.0}, {"date": "2025-06-03", "close": 1.46, "volume": 81792.0}, {"date": "2025-06-04", "close": 1.4, "volume": 417170.0}, {"date": "2025-06-05", "close": 1.38, "volume": 113339.0}, {"date": "2025-06-06", "close": 1.43, "volume": 109241.0}, {"date": "2025-06-09", "close": 1.43, "volume": 63333.0}, {"date": "2025-06-10", "close": 1.41, "volume": 88225.0}, {"date": "2025-06-11", "close": 1.39, "volume": 169198.0}, {"date": "2025-06-12", "close": 1.28, "volume": 225240.0}, {"date": "2025-06-13", "close": 1.24, "volume": 146043.0}, {"date": "2025-06-16", "close": 1.33, "volume": 156008.0}, {"date": "2025-06-17", "close": 1.29, "volume": 300721.0}, {"date": "2025-06-18", "close": 1.38, "volume": 346109.0}, {"date": "2025-06-20", "close": 1.38, "volume": 327740.0}, {"date": "2025-06-23", "close": 1.4, "volume": 269901.0}, {"date": "2025-06-24", "close": 1.64, "volume": 491367.0}, {"date": "2025-06-25", "close": 1.6, "volume": 559052.0}, {"date": "2025-06-26", "close": 1.66, "volume": 415001.0}, {"date": "2025-06-27", "close": 1.62, "volume": 163876.0}, {"date": "2025-06-30", "close": 1.66, "volume": 212471.0}, {"date": "2025-07-01", "close": 1.66, "volume": 492753.0}, {"date": "2025-07-02", "close": 1.59, "volume": 159316.0}, {"date": "2025-07-03", "close": 1.55, "volume": 105432.0}, {"date": "2025-07-07", "close": 1.48, "volume": 181492.0}, {"date": "2025-07-08", "close": 1.51, "volume": 152839.0}, {"date": "2025-07-09", "close": 1.55, "volume": 254874.0}, {"date": "2025-07-10", "close": 1.48, "volume": 151208.0}, {"date": "2025-07-11", "close": 1.45, "volume": 147682.0}, {"date": "2025-07-14", "close": 1.39, "volume": 95931.0}, {"date": "2025-07-15", "close": 1.34, "volume": 119879.0}, {"date": "2025-07-16", "close": 1.37, "volume": 57519.0}, {"date": "2025-07-17", "close": 1.35, "volume": 126080.0}, {"date": "2025-07-18", "close": 1.37, "volume": 64412.0}, {"date": "2025-07-21", "close": 1.365, "volume": 101747.0}, {"date": "2025-07-22", "close": 1.37, "volume": 58228.0}, {"date": "2025-07-23", "close": 1.39, "volume": 89846.0}, {"date": "2025-07-24", "close": 1.36, "volume": 57914.0}, {"date": "2025-07-25", "close": 1.36, "volume": 31433.0}, {"date": "2025-07-28", "close": 1.335, "volume": 57298.0}, {"date": "2025-07-29", "close": 1.26, "volume": 76475.0}, {"date": "2025-07-30", "close": 1.23, "volume": 59594.0}, {"date": "2025-07-31", "close": 1.215, "volume": 85328.0}, {"date": "2025-08-01", "close": 1.17, "volume": 116217.0}, {"date": "2025-08-04", "close": 1.2, "volume": 36801.0}, {"date": "2025-08-05", "close": 1.18, "volume": 29939.0}, {"date": "2025-08-06", "close": 1.17, "volume": 19618.0}, {"date": "2025-08-07", "close": 1.17, "volume": 37161.0}, {"date": "2025-08-08", "close": 1.19, "volume": 84479.0}, {"date": "2025-08-11", "close": 1.26, "volume": 55894.0}, {"date": "2025-08-12", "close": 1.3, "volume": 40967.0}, {"date": "2025-08-13", "close": 1.3, "volume": 140092.0}, {"date": "2025-08-14", "close": 0.96, "volume": 721135.0}, {"date": "2025-08-15", "close": 0.9505, "volume": 194245.0}, {"date": "2025-08-18", "close": 1.04, "volume": 202173.0}, {"date": "2025-08-19", "close": 0.9851, "volume": 241738.0}, {"date": "2025-08-20", "close": 0.9914, "volume": 152680.0}, {"date": "2025-08-21", "close": 1.02, "volume": 54586.0}, {"date": "2025-08-22", "close": 1.04, "volume": 98198.0}, {"date": "2025-08-25", "close": 1.03, "volume": 38938.0}, {"date": "2025-08-26", "close": 1.02, "volume": 70099.0}, {"date": "2025-08-27", "close": 1.01, "volume": 30860.0}, {"date": "2025-08-28", "close": 1.01, "volume": 39969.0}, {"date": "2025-08-29", "close": 0.9668, "volume": 78911.0}, {"date": "2025-09-02", "close": 0.9758, "volume": 52934.0}, {"date": "2025-09-03", "close": 0.9575, "volume": 43924.0}, {"date": "2025-09-04", "close": 0.9522, "volume": 25020.0}, {"date": "2025-09-05", "close": 0.9773, "volume": 70042.0}, {"date": "2025-09-08", "close": 0.9677, "volume": 78853.0}, {"date": "2025-09-09", "close": 0.9501, "volume": 102462.0}, {"date": "2025-09-10", "close": 0.9514, "volume": 95977.0}, {"date": "2025-09-11", "close": 0.9649, "volume": 85335.0}, {"date": "2025-09-12", "close": 0.9749, "volume": 87831.0}, {"date": "2025-09-15", "close": 0.9781, "volume": 171629.0}, {"date": "2025-09-16", "close": 0.98, "volume": 81573.0}, {"date": "2025-09-17", "close": 0.974, "volume": 90963.0}, {"date": "2025-09-18", "close": 1.0, "volume": 114050.0}, {"date": "2025-09-19", "close": 0.9951, "volume": 87470.0}, {"date": "2025-09-22", "close": 0.9922, "volume": 103895.0}, {"date": "2025-09-23", "close": 1.04, "volume": 162386.0}, {"date": "2025-09-24", "close": 1.04, "volume": 108085.0}, {"date": "2025-09-25", "close": 1.05, "volume": 141162.0}, {"date": "2025-09-26", "close": 1.02, "volume": 135606.0}, {"date": "2025-09-29", "close": 1.02, "volume": 99234.0}, {"date": "2025-09-30", "close": 1.05, "volume": 152098.0}, {"date": "2025-10-01", "close": 1.03, "volume": 185361.0}, {"date": "2025-10-02", "close": 1.14, "volume": 205469.0}, {"date": "2025-10-03", "close": 1.18, "volume": 92753.0}, {"date": "2025-10-06", "close": 1.15, "volume": 131090.0}, {"date": "2025-10-07", "close": 1.13, "volume": 106833.0}, {"date": "2025-10-08", "close": 1.155, "volume": 65688.0}, {"date": "2025-10-09", "close": 1.21, "volume": 97712.0}, {"date": "2025-10-10", "close": 1.05, "volume": 369632.0}, {"date": "2025-10-13", "close": 1.05, "volume": 62021.0}, {"date": "2025-10-14", "close": 1.06, "volume": 95369.0}, {"date": "2025-10-15", "close": 1.07, "volume": 69510.0}, {"date": "2025-10-16", "close": 1.02, "volume": 75790.0}, {"date": "2025-10-17", "close": 1.02, "volume": 69717.0}, {"date": "2025-10-20", "close": 1.015, "volume": 46381.0}, {"date": "2025-10-21", "close": 1.02, "volume": 77998.0}, {"date": "2025-10-22", "close": 0.9801, "volume": 124403.0}, {"date": "2025-10-23", "close": 1.03, "volume": 61826.0}, {"date": "2025-10-24", "close": 1.01, "volume": 31339.0}, {"date": "2025-10-27", "close": 0.9901, "volume": 63929.0}, {"date": "2025-10-28", "close": 0.985, "volume": 42551.0}, {"date": "2025-10-29", "close": 0.9612, "volume": 57946.0}, {"date": "2025-10-30", "close": 0.962, "volume": 25605.0}, {"date": "2025-10-31", "close": 0.9593, "volume": 42216.0}, {"date": "2025-11-03", "close": 0.9396, "volume": 37102.0}, {"date": "2025-11-04", "close": 0.9, "volume": 83689.0}, {"date": "2025-11-05", "close": 0.8472, "volume": 103283.0}, {"date": "2025-11-06", "close": 0.8377, "volume": 80003.0}, {"date": "2025-11-07", "close": 0.8215, "volume": 64384.0}, {"date": "2025-11-10", "close": 0.8648, "volume": 17420.0}, {"date": "2025-11-11", "close": 0.8573, "volume": 18262.0}, {"date": "2025-11-12", "close": 0.8544, "volume": 52492.0}, {"date": "2025-11-13", "close": 0.8277, "volume": 179047.0}, {"date": "2025-11-14", "close": 0.8378, "volume": 32785.0}, {"date": "2025-11-17", "close": 0.777, "volume": 76067.0}, {"date": "2025-11-18", "close": 0.7138, "volume": 99816.0}, {"date": "2025-11-19", "close": 0.734, "volume": 131957.0}, {"date": "2025-11-20", "close": 0.699, "volume": 83810.0}, {"date": "2025-11-21", "close": 0.6719, "volume": 70386.0}, {"date": "2025-11-24", "close": 0.677, "volume": 116612.0}, {"date": "2025-11-25", "close": 0.717, "volume": 61564.0}, {"date": "2025-11-26", "close": 0.7021, "volume": 84473.0}, {"date": "2025-11-28", "close": 0.7485, "volume": 58027.0}, {"date": "2025-12-01", "close": 0.76, "volume": 49770.0}, {"date": "2025-12-02", "close": 0.757, "volume": 14681.0}, {"date": "2025-12-03", "close": 0.7866, "volume": 39291.0}, {"date": "2025-12-04", "close": 0.8, "volume": 110016.0}, {"date": "2025-12-05", "close": 0.795, "volume": 18341.0}, {"date": "2025-12-08", "close": 0.92, "volume": 710593.0}, {"date": "2025-12-09", "close": 0.975, "volume": 962014.0}, {"date": "2025-12-10", "close": 0.9125, "volume": 169910.0}, {"date": "2025-12-11", "close": 0.8925, "volume": 165926.0}, {"date": "2025-12-12", "close": 0.7701, "volume": 378671.0}, {"date": "2025-12-15", "close": 0.7228, "volume": 285811.0}, {"date": "2025-12-16", "close": 0.7028, "volume": 75285.0}, {"date": "2025-12-17", "close": 0.6931, "volume": 38319.0}, {"date": "2025-12-18", "close": 0.6949, "volume": 84711.0}, {"date": "2025-12-19", "close": 0.6882, "volume": 141856.0}, {"date": "2025-12-22", "close": 0.706, "volume": 77090.0}, {"date": "2025-12-23", "close": 0.69, "volume": 63338.0}, {"date": "2025-12-24", "close": 0.6953, "volume": 60713.0}, {"date": "2025-12-26", "close": 0.7, "volume": 43133.0}, {"date": "2025-12-29", "close": 0.6615, "volume": 99821.0}, {"date": "2025-12-30", "close": 0.67, "volume": 83271.0}, {"date": "2025-12-31", "close": 0.6955, "volume": 118333.0}, {"date": "2026-01-02", "close": 0.7173, "volume": 80793.0}, {"date": "2026-01-05", "close": 0.78, "volume": 618893.0}, {"date": "2026-01-06", "close": 0.7908, "volume": 132881.0}, {"date": "2026-01-07", "close": 0.91, "volume": 265929.0}, {"date": "2026-01-08", "close": 0.83, "volume": 235196.0}, {"date": "2026-01-09", "close": 0.822, "volume": 64814.0}, {"date": "2026-01-12", "close": 0.814, "volume": 87105.0}, {"date": "2026-01-13", "close": 0.7656, "volume": 129816.0}, {"date": "2026-01-14", "close": 0.7571, "volume": 33841.0}, {"date": "2026-01-15", "close": 0.7728, "volume": 69112.0}, {"date": "2026-01-16", "close": 0.7717, "volume": 56922.0}, {"date": "2026-01-20", "close": 0.7568, "volume": 52245.0}, {"date": "2026-01-21", "close": 0.8, "volume": 507727.0}, {"date": "2026-01-22", "close": 0.7622, "volume": 116925.0}, {"date": "2026-01-23", "close": 0.7537, "volume": 34841.0}, {"date": "2026-01-26", "close": 0.7676, "volume": 54722.0}, {"date": "2026-01-27", "close": 0.7242, "volume": 98164.0}, {"date": "2026-01-28", "close": 0.7024, "volume": 98752.0}, {"date": "2026-01-29", "close": 0.7001, "volume": 51422.0}, {"date": "2026-01-30", "close": 0.6926, "volume": 67609.0}, {"date": "2026-02-02", "close": 0.6999, "volume": 33437.0}, {"date": "2026-02-03", "close": 0.6504, "volume": 112629.0}, {"date": "2026-02-04", "close": 0.6683, "volume": 57762.0}, {"date": "2026-02-05", "close": 0.62, "volume": 67269.0}, {"date": "2026-02-06", "close": 0.6512, "volume": 56626.0}, {"date": "2026-02-09", "close": 0.65, "volume": 51466.0}, {"date": "2026-02-10", "close": 0.7, "volume": 182293.0}, {"date": "2026-02-11", "close": 0.688, "volume": 57845.0}, {"date": "2026-02-12", "close": 0.6451, "volume": 43209.0}, {"date": "2026-02-13", "close": 0.637, "volume": 33974.0}, {"date": "2026-02-17", "close": 0.5782, "volume": 153985.0}, {"date": "2026-02-18", "close": 0.571, "volume": 130384.0}, {"date": "2026-02-19", "close": 0.5652, "volume": 34521.0}, {"date": "2026-02-20", "close": 0.575, "volume": 64905.0}, {"date": "2026-02-23", "close": 0.5624, "volume": 46382.0}, {"date": "2026-02-24", "close": 0.565, "volume": 81551.0}, {"date": "2026-02-25", "close": 0.5805, "volume": 69730.0}, {"date": "2026-02-26", "close": 0.599, "volume": 33030.0}, {"date": "2026-02-27", "close": 0.5692, "volume": 79310.0}, {"date": "2026-03-02", "close": 0.57, "volume": 77307.0}, {"date": "2026-03-03", "close": 0.5514, "volume": 76081.0}, {"date": "2026-03-04", "close": 0.561, "volume": 15035.0}, {"date": "2026-03-05", "close": 0.5711, "volume": 84164.0}, {"date": "2026-03-06", "close": 0.5751, "volume": 22487.0}, {"date": "2026-03-09", "close": 0.554, "volume": 86940.0}, {"date": "2026-03-10", "close": 0.543, "volume": 46563.0}, {"date": "2026-03-11", "close": 0.5747, "volume": 25121.0}, {"date": "2026-03-12", "close": 0.58, "volume": 51434.0}, {"date": "2026-03-13", "close": 0.581, "volume": 49887.0}, {"date": "2026-03-16", "close": 0.6065, "volume": 69585.0}, {"date": "2026-03-17", "close": 0.6152, "volume": 34194.0}, {"date": "2026-03-18", "close": 0.6023, "volume": 30561.0}, {"date": "2026-03-19", "close": 0.59, "volume": 25217.0}, {"date": "2026-03-20", "close": 0.6, "volume": 112333.0}, {"date": "2026-03-23", "close": 0.5812, "volume": 27362.0}, {"date": "2026-03-24", "close": 0.5698, "volume": 18658.0}, {"date": "2026-03-25", "close": 0.597, "volume": 20697.0}, {"date": "2026-03-26", "close": 0.604, "volume": 30777.0}, {"date": "2026-03-27", "close": 0.5605, "volume": 37388.0}, {"date": "2026-03-30", "close": 0.5658, "volume": 20797.0}, {"date": "2026-03-31", "close": 0.573, "volume": 35743.0}, {"date": "2026-04-01", "close": 0.6027, "volume": 75432.0}, {"date": "2026-04-02", "close": 0.603, "volume": 29853.0}, {"date": "2026-04-06", "close": 0.6425, "volume": 24896.0}, {"date": "2026-04-07", "close": 0.669, "volume": 50651.0}, {"date": "2026-04-08", "close": 0.72, "volume": 53636.0}, {"date": "2026-04-09", "close": 0.718, "volume": 28402.0}, {"date": "2026-04-10", "close": 0.674, "volume": 86390.0}, {"date": "2026-04-13", "close": 0.68, "volume": 25894.0}, {"date": "2026-04-14", "close": 0.692, "volume": 44111.0}, {"date": "2026-04-15", "close": 0.6845, "volume": 25884.0}, {"date": "2026-04-16", "close": 0.71, "volume": 49726.0}, {"date": "2026-04-17", "close": 0.7113, "volume": 50106.0}, {"date": "2026-04-20", "close": 0.725, "volume": 36739.0}, {"date": "2026-04-21", "close": 0.7098, "volume": 36768.0}, {"date": "2026-04-22", "close": 0.718, "volume": 32412.0}, {"date": "2026-04-23", "close": 0.709, "volume": 23821.0}, {"date": "2026-04-24", "close": 0.657, "volume": 74722.0}, {"date": "2026-04-27", "close": 0.6565, "volume": 35058.0}, {"date": "2026-04-28", "close": 1.11, "volume": 257821000.0}, {"date": "2026-04-29", "close": 1.06, "volume": 7161045.0}, {"date": "2026-04-30", "close": 0.95, "volume": 2204449.0}, {"date": "2026-05-01", "close": 1.05, "volume": 1629822.0}, {"date": "2026-05-04", "close": 1.21, "volume": 2881769.0}, {"date": "2026-05-05", "close": 1.26, "volume": 1134568.0}, {"date": "2026-05-06", "close": 1.26, "volume": 903114.0}, {"date": "2026-05-07", "close": 1.22, "volume": 350376.0}, {"date": "2026-05-08", "close": 1.1, "volume": 505842.0}, {"date": "2026-05-11", "close": 1.12, "volume": 415196.0}, {"date": "2026-05-12", "close": 1.13, "volume": 692983.0}, {"date": "2026-05-13", "close": 1.06, "volume": 324306.0}, {"date": "2026-05-14", "close": 1.15, "volume": 890551.0}, {"date": "2026-05-15", "close": 1.09, "volume": 504967.0}, {"date": "2026-05-18", "close": 1.33, "volume": 1352007.0}, {"date": "2026-05-19", "close": 1.22, "volume": 532694.0}, {"date": "2026-05-20", "close": 1.18, "volume": 314889.0}, {"date": "2026-05-21", "close": 1.19, "volume": 325416.0}, {"date": "2026-05-22", "close": 1.22, "volume": 283422.0}, {"date": "2026-05-26", "close": 1.19, "volume": 133956.0}, {"date": "2026-05-27", "close": 1.2, "volume": 154784.0}, {"date": "2026-05-28", "close": 1.15, "volume": 205436.0}, {"date": "2026-05-29", "close": 1.1, "volume": 167962.0}, {"date": "2026-06-01", "close": 1.14, "volume": 175962.0}, {"date": "2026-06-02", "close": 1.07, "volume": 158654.0}, {"date": "2026-06-03", "close": 1.07, "volume": 160988.0}, {"date": "2026-06-04", "close": 1.08, "volume": 209273.0}, {"date": "2026-06-05", "close": 1.04, "volume": 143899.0}, {"date": "2026-06-08", "close": 1.12, "volume": 118853.0}, {"date": "2026-06-09", "close": 1.12, "volume": 252104.0}, {"date": "2026-06-10", "close": 1.18, "volume": 248569.0}, {"date": "2026-06-11", "close": 1.21, "volume": 156867.0}, {"date": "2026-06-12", "close": 1.2, "volume": 88039.0}, {"date": "2026-06-15", "close": 1.25, "volume": 169850.0}, {"date": "2026-06-16", "close": 1.26, "volume": 103199.0}, {"date": "2026-06-17", "close": 1.17, "volume": 130025.0}, {"date": "2026-06-18", "close": 1.38, "volume": 609637.0}, {"date": "2026-06-22", "close": 1.32, "volume": 139639.0}, {"date": "2026-06-23", "close": 1.3, "volume": 69778.0}, {"date": "2026-06-24", "close": 1.39, "volume": 264252.0}, {"date": "2026-06-25", "close": 1.24, "volume": 234801.0}, {"date": "2026-06-26", "close": 1.25, "volume": 260251.0}, {"date": "2026-06-29", "close": 1.34, "volume": 201297.0}, {"date": "2026-06-30", "close": 1.32, "volume": 99888.0}, {"date": "2026-07-01", "close": 1.26, "volume": 46084.0}, {"date": "2026-07-02", "close": 1.26, "volume": 41191.0}, {"date": "2026-07-06", "close": 1.31, "volume": 136768.0}, {"date": "2026-07-07", "close": 1.24, "volume": 605033.0}, {"date": "2026-07-08", "close": 1.24, "volume": 241077.0}, {"date": "2026-07-09", "close": 1.19, "volume": 172442.0}, {"date": "2026-07-10", "close": 1.15, "volume": 134951.0}, {"date": "2026-07-13", "close": 1.19, "volume": 123798.0}, {"date": "2026-07-14", "close": 1.21, "volume": 108346.0}, {"date": "2026-07-15", "close": 1.29, "volume": 169809.0}, {"date": "2026-07-16", "close": 1.28, "volume": 80763.0}, {"date": "2026-07-17", "close": 1.3, "volume": 151040.0}, {"date": "2026-07-20", "close": 1.25, "volume": 114467.0}, {"date": "2026-07-21", "close": 1.03, "volume": 344295.0}, {"date": "2026-07-22", "close": 0.6409, "volume": 881150.0}, {"date": "2026-07-23", "close": 0.55, "volume": 602267.0}, {"date": "2026-07-24", "close": 0.401, "volume": 810558.0}, {"date": "2026-07-27", "close": 0.3605, "volume": 313213.0}, {"date": "2026-07-28", "close": 0.3878, "volume": 2792397.0}, {"date": "2026-07-29", "close": 0.375, "volume": 261478.0}, {"date": "2026-07-30", "close": 0.39, "volume": 301061.0}, {"date": "2026-07-31", "close": 0.4101, "volume": 270217.0}, {"date": "2026-08-03", "close": 0.4388, "volume": 145638.0}, {"date": "2026-08-04", "close": 0.5064, "volume": 477347.0}, {"date": "2026-08-05", "close": 0.5057, "volume": 240491.0}, {"date": "2026-08-06", "close": 0.461, "volume": 120875.0}, {"date": "2026-08-07", "close": 0.4934, "volume": 154152.0}], "refreshing": true}