{"ticker": "LIDR", "overview": {"cik": "1818644", "ticker": "LIDR", "name": "AEye, Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047555", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002966", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "FORM 424B5", "accession": "0000947871-26-000869", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0000947871-26-000868", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030347", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-11", "title": "AMENDMENT NO. 1 TO REGISTRATION STATEMENT", "accession": "0000947871-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009328", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098385", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098204", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029848", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095950", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028213", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028211", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0001354457-26-000785", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026354", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001369", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001213900-26-064835", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019240", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019238", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062111", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059207", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-19", "title": "REGISTRATION STATEMENT", "accession": "0000947871-26-000565", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017626", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017623", "price_sensitive": false}]}, "description": "AEye, Inc. trades as LIDR on the NASDAQ and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 250 insider filings for the company, from September 2021 to December 2025. Across those, 12 insiders disclosed 12 open-market purchases totalling $182.01K against 27 sales totalling $2.27M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 182014.2967, "sell_n": 27, "sell_sum": 2267445.69001, "net": -2085431.39331, "insiders": 12, "first_date": "2021-09-08", "last_date": "2025-12-11"}, "metrics": {"ticker": "LIDR", "has_prices": true, "as_of": "2026-09-18", "last": 1.2, "prev_close": 1.21, "change": -0.010000000000000009, "change_pct": -0.008264462809917363, "session_volume": 463573.0, "vwap_5": 1.20535165996723, "vwap_20": 1.4470528210667284, "vwap_60": 1.4151413899218324, "vwap_250": 2.0461401975495495, "high_52w": 2.72, "low_52w": 1.02, "avg_volume_20": 7672845.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029848", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1969819/000143774926029848/0001437749-26-029848-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001437749-26-028213", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 52717.020000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926028213/0001437749-26-028213-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114646}, {"id": "0001437749-26-028211", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34779.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1969819/000143774926028211/0001437749-26-028211-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114646}, {"id": "13DG-0002100119-26-001369", "src": "13DG", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "AEye, Inc.", "who_key": "AEye, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AEye, Inc. moves to a 4.86% passive stake in LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/0002100119-26-001369-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001437749-26-019238", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926019238/0001437749-26-019238-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001437749-26-019240", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926019240/0001437749-26-019240-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001437749-26-017619", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 76057.37999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926017619/0001437749-26-017619-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001437749-26-017623", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50177.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926017623/0001437749-26-017623-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001437749-26-017626", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29145.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926017626/0001437749-26-017626-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001437749-26-004353", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66399.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926004353/0001437749-26-004353-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001437749-26-004358", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27195.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926004358/0001437749-26-004358-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001437749-26-004365", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48414.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926004365/0001437749-26-004365-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375286}, {"id": "0001437749-26-003802", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926003802/0001437749-26-003802-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001437749-26-003798", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926003798/0001437749-26-003798-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001437749-26-003800", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774926003800/0001437749-26-003800-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001437749-25-037766", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Luis Dussan", "who_key": "Dussan Luis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76844.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "A director trims LIDR: $77K", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925037766/0001437749-25-037766-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470326}, {"id": "0001437749-25-035431", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10744.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925035431/0001437749-25-035431-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507766}, {"id": "0001437749-25-035433", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2488.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925035433/0001437749-25-035433-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507766}, {"id": "0001437749-25-035435", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6551.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925035435/0001437749-25-035435-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507766}, {"id": "0001437749-25-034534", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Jonathon B. Husby", "who_key": "Husby Jonathon B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24849.315, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $25K of LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925034534/0001437749-25-034534-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512086}, {"id": "0001437749-25-031192", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1310.3999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925031192/0001437749-25-031192-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552406}, {"id": "0001437749-25-029286", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1123.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925029286/0001437749-25-029286-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595606}, {"id": "0001437749-25-028990", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Luis Dussan", "who_key": "Dussan Luis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 90047.1792, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "A director trims LIDR: $90K", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925028990/0001437749-25-028990-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599926}, {"id": "0001437749-25-028804", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Luis Dussan", "who_key": "Dussan Luis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 552.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director sells $552 of LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925028804/0001437749-25-028804-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604246}, {"id": "0001437749-25-027679", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Luis Dussan", "who_key": "Dussan Luis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103400.09000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Boardroom sells $103K of LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925027679/0001437749-25-027679-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630166}, {"id": "0001437749-25-027252", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9639.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925027252/0001437749-25-027252-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640246}, {"id": "0001437749-25-027255", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3746.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925027255/0001437749-25-027255-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640246}, {"id": "0001437749-25-027681", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7081.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925027681/0001437749-25-027681-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640246}, {"id": "0001437749-25-023525", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Luis Dussan", "who_key": "Dussan Luis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board member offloads $24K of LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925023525/0001437749-25-023525-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671926}, {"id": "0001437749-25-022827", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 403.7696, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LIDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925022827/0001437749-25-022827-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684886}], "recent_buys": [{"id": "0001437749-25-034534", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Jonathon B. Husby", "who_key": "Husby Jonathon B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24849.315, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $25K of LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925034534/0001437749-25-034534-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512086}, {"id": "0001437749-25-007587", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2405.7, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LIDR lands $2K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925007587/0001437749-25-007587-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863446}, {"id": "0001437749-25-007532", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Jonathon B. Husby", "who_key": "Husby Jonathon B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19997.973599999998, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 3 insiders into LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925007532/0001437749-25-007532-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863446}, {"id": "0001437749-25-006131", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Conor B. Tierney", "who_key": "Tierney Conor B", "role": "Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14972.5, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying LIDR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925006131/0001437749-25-006131-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877846}, {"id": "0001437749-25-006128", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10418.0734, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 3 buying LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925006128/0001437749-25-006128-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877846}, {"id": "0001877925-23-000010", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Luis Dussan", "who_key": "Dussan Luis", "role": "CTO and Chief Prdct Strategist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1014.3095, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying LIDR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000010/0001877925-23-000010-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802326}, {"id": "0001877925-23-000008", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Luis Dussan", "who_key": "Dussan Luis", "role": "CTO and Chief Prdct Strategist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1010.0243999999999, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "5 insiders now buying LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000008/0001877925-23-000008-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810966}, {"id": "0001604192-22-000016", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Timothy J. Dunn", "who_key": "Dunn Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3828.8, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 5 insiders into LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000160419222000016/0001604192-22-000016-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041366}, {"id": "0001363244-22-000028", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Andrew S. Hughes", "who_key": "HUGHES ANDREW S", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9878.5608, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "6 insiders pile into LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000136324422000028/0001363244-22-000028-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077366}, {"id": "0001324957-22-000005", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Carol DiBattiste", "who_key": "DiBattiste Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4952.04, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "7 insiders pile into LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000132495722000005/0001324957-22-000005-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083126}, {"id": "0001906783-22-000008", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "Sue Zeifman", "who_key": "Zeifman Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4977.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LIDR draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000190678322000008/0001906783-22-000008-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086006}, {"id": "0001062993-21-008430", "src": "INSIDERS", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "CF Finance Acquisition Corp. III", "who": "Timothy J. Dunn", "who_key": "Dunn Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83710.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 9 buying LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000106299321008430/0001062993-21-008430-index.htm", "trade_date": "2021-09-08", "timestamp": "2021-09-08", "mins": 2709526}], "institutional": [{"id": "13DG-0002100119-26-001369", "src": "13DG", "ticker": "LIDR", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "AEye, Inc.", "who_key": "AEye, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AEye, Inc. moves to a 4.86% passive stake in LIDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/0002100119-26-001369-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}], "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": "AEye, Inc. - Warrant", "new_value": "AEye, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818644", "applied": 1, "detected_at": "2026-10-25T18:40:09.870996"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LIDR", "new_value": "AEye, Inc. - Class A Common Stock", "effective": "", "evidence": "LIDR is listed again under the same company (AEye, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.916252"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LIDRW", "new_value": "AEye, Inc. - Warrant", "effective": "", "evidence": "LIDRW is listed again under the same company (AEye, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.618536"}]}, "key_people": [{"who": "Luis Dussan", "who_key": "Dussan Luis", "role": "CTO and Chief Prdct Strategist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2024.3338999999999, "sold": 1368970.87601, "net": -1366946.54211, "trades": 17, "top_score": 22.5, "lean": "selling", "history": [{"action": "SELL", "amount": 76844.8, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925037766/0001437749-25-037766-index.htm"}, {"action": "SELL", "amount": 90047.1792, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925028990/0001437749-25-028990-index.htm"}, {"action": "SELL", "amount": 552.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925028804/0001437749-25-028804-index.htm"}, {"action": "SELL", "amount": 103400.09000000001, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925027679/0001437749-25-027679-index.htm"}, {"action": "SELL", "amount": 24000.0, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925023525/0001437749-25-023525-index.htm"}, {"action": "SELL", "amount": 22884.9, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925000667/0001437749-25-000667-index.htm"}, {"action": "SELL", "amount": 31100.17791, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792524000008/0001877925-24-000008-index.htm"}, {"action": "SELL", "amount": 221642.80319999997, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792524000005/0001877925-24-000005-index.htm"}, {"action": "SELL", "amount": 655002.7164, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792524000002/0001877925-24-000002-index.htm"}, {"action": "SELL", "amount": 14831.808, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000024/0001877925-23-000024-index.htm"}, {"action": "SELL", "amount": 21894.6057, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000022/0001877925-23-000022-index.htm"}, {"action": "SELL", "amount": 17827.9888, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000020/0001877925-23-000020-index.htm"}, {"action": "SELL", "amount": 46691.317599999995, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000018/0001877925-23-000018-index.htm"}, {"action": "SELL", "amount": 38477.434199999996, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000016/0001877925-23-000016-index.htm"}, {"action": "SELL", "amount": 3773.055, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000014/0001877925-23-000014-index.htm"}, {"action": "BUY", "amount": 1014.3095, "date": "2023-05-31", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000010/0001877925-23-000010-index.htm"}, {"action": "BUY", "amount": 1010.0243999999999, "date": "2023-05-25", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187792523000008/0001877925-23-000008-index.htm"}], "latest": {"action": "SELL", "amount": 76844.8, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925037766/0001437749-25-037766-index.htm"}}, {"who": "Blair Lacorte", "who_key": "LACORTE BLAIR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 409634.685, "net": -409634.685, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10859.514000000001, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000108832722000040/0001088327-22-000040-index.htm"}, {"action": "SELL", "amount": 16083.69, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000108832722000036/0001088327-22-000036-index.htm"}, {"action": "SELL", "amount": 66600.40000000001, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000108832722000034/0001088327-22-000034-index.htm"}, {"action": "SELL", "amount": 104802.5, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000108832722000018/0001088327-22-000018-index.htm"}, {"action": "SELL", "amount": 109480.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000108832722000016/0001088327-22-000016-index.htm"}, {"action": "SELL", "amount": 101808.581, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000108832722000014/0001088327-22-000014-index.htm"}], "latest": {"action": "SELL", "amount": 10859.514000000001, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000108832722000040/0001088327-22-000040-index.htm"}}, {"who": "Wen Hsuan Hsieh", "who_key": "HSIEH Wen Hsuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 200577.51020000002, "net": -200577.51020000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200577.51020000002, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000183516023000007/0001835160-23-000007-index.htm"}], "latest": {"action": "SELL", "amount": 200577.51020000002, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000183516023000007/0001835160-23-000007-index.htm"}}, {"who": "Thomas Tewell", "who_key": "Tewell Thomas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 142425.0, "net": -142425.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142425.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000182596022000008/0001825960-22-000008-index.htm"}], "latest": {"action": "SELL", "amount": 142425.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000182596022000008/0001825960-22-000008-index.htm"}}, {"who": "Robert Anthony Brown", "who_key": "Brown Robert Anthony", "role": "Treasurer, CFO, Chf Accntg Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 112731.03, "net": -112731.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112731.03, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187930922000010/0001879309-22-000010-index.htm"}], "latest": {"action": "SELL", "amount": 112731.03, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000187930922000010/0001879309-22-000010-index.htm"}}, {"who": "Timothy J. Dunn", "who_key": "Dunn Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 87538.8, "sold": 0, "net": 87538.8, "trades": 2, "top_score": 38.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3828.8, "date": "2022-12-16", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000160419222000016/0001604192-22-000016-index.htm"}, {"action": "BUY", "amount": 83710.0, "date": "2021-09-08", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000106299321008430/0001062993-21-008430-index.htm"}], "latest": {"action": "BUY", "amount": 3828.8, "date": "2022-12-16", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000160419222000016/0001604192-22-000016-index.htm"}}, {"who": "Jonathon B. Husby", "who_key": "Husby Jonathon B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44847.2886, "sold": 0, "net": 44847.2886, "trades": 2, "top_score": 42.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24849.315, "date": "2025-11-12", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925034534/0001437749-25-034534-index.htm"}, {"action": "BUY", "amount": 19997.973599999998, "date": "2025-03-13", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925007532/0001437749-25-007532-index.htm"}], "latest": {"action": "BUY", "amount": 24849.315, "date": "2025-11-12", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925034534/0001437749-25-034534-index.htm"}}, {"who": "Matthew Fisch", "who_key": "Fisch Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 10418.0734, "sold": 16262.9184, "net": -5844.845000000001, "trades": 2, "top_score": 38.5, "lean": "selling", "history": [{"action": "BUY", "amount": 10418.0734, "date": "2025-03-03", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925006128/0001437749-25-006128-index.htm"}, {"action": "SELL", "amount": 16262.9184, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000180799224000006/0001807992-24-000006-index.htm"}], "latest": {"action": "BUY", "amount": 10418.0734, "date": "2025-03-03", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/000143774925006128/0001437749-25-006128-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047555", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002966", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "FORM 424B5", "accession": "0000947871-26-000869", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0000947871-26-000868", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030347", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-11", "title": "AMENDMENT NO. 1 TO REGISTRATION STATEMENT", "accession": "0000947871-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009328", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098385", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098204", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029848", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095950", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028213", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028211", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0001354457-26-000785", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026354", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001369", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001213900-26-064835", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019240", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019238", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062111", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059207", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-19", "title": "REGISTRATION STATEMENT", "accession": "0000947871-26-000565", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017626", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017623", "price_sensitive": false}], "performance": {"ticker": "LIDR", "has_prices": true, "summary": {"n": 12, "avg": -0.1845803829282838, "win_rate": 0.3333333333333333, "best": 1.2628700735432774, "worst": -0.9951927891837757, "as_of": "2026-09-18"}, "buys": [{"who": "Husby Jonathon B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24849.315, "date": "2025-11-12", "score": 33.8, "ref_price": 2.48, "return": -0.5161290322580645}, {"who": "Tierney Conor B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Treasurer & CFO", "amount": 2405.7, "date": "2025-03-13", "score": 29.3, "ref_price": 0.5303, "return": 1.2628700735432774}, {"who": "Husby Jonathon B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19997.973599999998, "date": "2025-03-13", "score": 42.4, "ref_price": 0.5303, "return": 1.2628700735432774}, {"who": "Tierney Conor B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Treasurer & CFO", "amount": 14972.5, "date": "2025-03-03", "score": 39.5, "ref_price": 0.5759, "return": 1.0836950859524224}, {"who": "Fisch Matthew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 10418.0734, "date": "2025-03-03", "score": 38.5, "ref_price": 0.5759, "return": 1.0836950859524224}, {"who": "Dussan Luis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CTO and Chief Prdct Strategist, Director, 10% Owner", "amount": 1014.3095, "date": "2023-05-31", "score": 22.5, "ref_price": 6.1116, "return": -0.803652071470646}, {"who": "Dussan Luis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CTO and Chief Prdct Strategist, Director, 10% Owner", "amount": 1010.0243999999999, "date": "2023-05-25", "score": 22.5, "ref_price": 5.5986, "return": -0.7856607008895081}, {"who": "Dunn Timothy J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3828.8, "date": "2022-12-16", "score": 25.8, "ref_price": 23.7054, "return": -0.9493786225923208}, {"who": "HUGHES ANDREW S", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary & General Counsel", "amount": 9878.5608, "date": "2022-11-21", "score": 22.5, "ref_price": 22.5863, "return": -0.9468704480149471}, {"who": "DiBattiste Carol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4952.04, "date": "2022-11-17", "score": 25.2, "ref_price": 25.4635, "return": -0.9528737212087891}, {"who": "Zeifman Sue", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4977.0, "date": "2022-11-15", "score": 25.1, "ref_price": 28.8029, "return": -0.958337528512754}, {"who": "Dunn Timothy J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83710.0, "date": "2021-09-08", "score": 38.1, "ref_price": 249.625, "return": -0.9951927891837757}]}, "price_series": [{"date": "2021-01-04", "close": 395.8896, "volume": null}, {"date": "2021-01-05", "close": 395.8896, "volume": null}, {"date": "2021-01-06", "close": 395.8896, "volume": null}, {"date": "2021-01-07", "close": 395.8896, "volume": null}, {"date": "2021-01-08", "close": 395.8896, "volume": null}, {"date": "2021-01-11", "close": 320.432, "volume": 114.0}, {"date": "2021-01-12", "close": 322.5323, "volume": 6109.0}, {"date": "2021-01-13", "close": 322.5323, "volume": 294.0}, {"date": "2021-01-14", "close": 398.7399, "volume": 177044.0}, {"date": "2021-01-15", "close": 383.1383, "volume": 45989.0}, {"date": "2021-01-19", "close": 371.7372, "volume": 25730.0}, {"date": "2021-01-20", "close": 366.0366, "volume": 18190.0}, {"date": "2021-01-21", "close": 361.8362, "volume": 30308.0}, {"date": "2021-01-22", "close": 361.8362, "volume": 17767.0}, {"date": "2021-01-25", "close": 375.9376, "volume": 22607.0}, {"date": "2021-01-26", "close": 381.0381, "volume": 19924.0}, {"date": "2021-01-27", "close": 355.5356, "volume": 18685.0}, {"date": "2021-01-28", "close": 354.0354, "volume": 27488.0}, {"date": "2021-01-29", "close": 351.0351, "volume": 14547.0}, {"date": "2021-02-01", "close": 373.5374, "volume": 24726.0}, {"date": "2021-02-02", "close": 384.6385, "volume": 18238.0}, {"date": "2021-02-03", "close": 386.1386, "volume": 15282.0}, {"date": "2021-02-04", "close": 389.1389, "volume": 8352.0}, {"date": "2021-02-05", "close": 407.4407, "volume": 23789.0}, {"date": "2021-02-08", "close": 411.3291, "volume": 35444.0}, {"date": "2021-02-09", "close": 409.541, "volume": 17226.0}, {"date": "2021-02-10", "close": 401.1401, "volume": 12113.0}, {"date": "2021-02-11", "close": 396.3396, "volume": 15166.0}, {"date": "2021-02-12", "close": 409.841, "volume": 24911.0}, {"date": "2021-02-16", "close": 406.2406, "volume": 19061.0}, {"date": "2021-02-17", "close": 334.5335, "volume": 229212.0}, {"date": "2021-02-18", "close": 336.0336, "volume": 206088.0}, {"date": "2021-02-19", "close": 330.033, "volume": 102051.0}, {"date": "2021-02-22", "close": 322.2322, "volume": 53826.0}, {"date": "2021-02-23", "close": 312.3312, "volume": 69656.0}, {"date": "2021-02-24", "close": 319.2319, "volume": 41595.0}, {"date": "2021-02-25", "close": 315.3315, "volume": 45458.0}, {"date": "2021-02-26", "close": 314.4314, "volume": 27031.0}, {"date": "2021-03-01", "close": 312.6313, "volume": 27384.0}, {"date": "2021-03-02", "close": 314.1314, "volume": 42931.0}, {"date": "2021-03-03", "close": 303.6304, "volume": 29395.0}, {"date": "2021-03-04", "close": 299.1299, "volume": 61911.0}, {"date": "2021-03-05", "close": 305.4305, "volume": 71057.0}, {"date": "2021-03-08", "close": 304.8305, "volume": 25889.0}, {"date": "2021-03-09", "close": 303.9304, "volume": 10713.0}, {"date": "2021-03-10", "close": 300.6301, "volume": 29077.0}, {"date": "2021-03-11", "close": 306.0306, "volume": 25920.0}, {"date": "2021-03-12", "close": 306.0306, "volume": 9018.0}, {"date": "2021-03-15", "close": 306.6307, "volume": 14132.0}, {"date": "2021-03-16", "close": 305.7306, "volume": 7381.0}, {"date": "2021-03-17", "close": 303.0303, "volume": 12365.0}, {"date": "2021-03-18", "close": 302.4302, "volume": 6106.0}, {"date": "2021-03-19", "close": 304.5305, "volume": 8397.0}, {"date": "2021-03-22", "close": 303.6304, "volume": 10161.0}, {"date": "2021-03-23", "close": 301.8302, "volume": 25748.0}, {"date": "2021-03-24", "close": 298.5299, "volume": 15404.0}, {"date": "2021-03-25", "close": 300.33, "volume": 10178.0}, {"date": "2021-03-26", "close": 301.5302, "volume": 4305.0}, {"date": "2021-03-29", "close": 300.03, "volume": 4871.0}, {"date": "2021-03-30", "close": 298.8299, "volume": 5448.0}, {"date": "2021-03-31", "close": 300.03, "volume": 25345.0}, {"date": "2021-04-01", "close": 300.6301, "volume": 12151.0}, {"date": "2021-04-05", "close": 298.8299, "volume": 10147.0}, {"date": "2021-04-06", "close": 299.1299, "volume": 8326.0}, {"date": "2021-04-07", "close": 299.1299, "volume": 4014.0}, {"date": "2021-04-08", "close": 299.73, "volume": 3988.0}, {"date": "2021-04-09", "close": 299.4299, "volume": 3778.0}, {"date": "2021-04-12", "close": 298.8299, "volume": 5897.0}, {"date": "2021-04-13", "close": 298.8299, "volume": 4664.0}, {"date": "2021-04-14", "close": 299.1299, "volume": 6484.0}, {"date": "2021-04-15", "close": 300.03, "volume": 5775.0}, {"date": "2021-04-16", "close": 299.4299, "volume": 11764.0}, {"date": "2021-04-19", "close": 299.4299, "volume": 15110.0}, {"date": "2021-04-20", "close": 299.1299, "volume": 7722.0}, {"date": "2021-04-21", "close": 299.1299, "volume": 2358.0}, {"date": "2021-04-22", "close": 300.03, "volume": 2063.0}, {"date": "2021-04-23", "close": 300.03, "volume": 7507.0}, {"date": "2021-04-26", "close": 299.73, "volume": 3325.0}, {"date": "2021-04-27", "close": 299.73, "volume": 4600.0}, {"date": "2021-04-28", "close": 299.73, "volume": 1337.0}, {"date": "2021-04-29", "close": 299.4299, "volume": 2353.0}, {"date": "2021-04-30", "close": 299.4299, "volume": 1963.0}, {"date": "2021-05-03", "close": 300.6301, "volume": 32182.0}, {"date": "2021-05-04", "close": 300.03, "volume": 5104.0}, {"date": "2021-05-05", "close": 299.4299, "volume": 11903.0}, {"date": "2021-05-06", "close": 299.4299, "volume": 7446.0}, {"date": "2021-05-07", "close": 299.73, "volume": 5595.0}, {"date": "2021-05-10", "close": 300.03, "volume": 2745.0}, {"date": "2021-05-11", "close": 299.4299, "volume": 4657.0}, {"date": "2021-05-12", "close": 299.73, "volume": 9036.0}, {"date": "2021-05-13", "close": 299.4299, "volume": 4168.0}, {"date": "2021-05-14", "close": 299.4299, "volume": 3789.0}, {"date": "2021-05-17", "close": 299.73, "volume": 3572.0}, {"date": "2021-05-18", "close": 300.03, "volume": 2330.0}, {"date": "2021-05-19", "close": 299.4299, "volume": 6207.0}, {"date": "2021-05-20", "close": 299.73, "volume": 600.0}, {"date": "2021-05-21", "close": 299.4299, "volume": 838.0}, {"date": "2021-05-24", "close": 299.73, "volume": 2039.0}, {"date": "2021-05-25", "close": 299.73, "volume": 11846.0}, {"date": "2021-05-26", "close": 300.03, "volume": 5258.0}, {"date": "2021-05-27", "close": 300.18, "volume": 1998.0}, {"date": "2021-05-28", "close": 299.73, "volume": 2495.0}, {"date": "2021-06-01", "close": 300.03, "volume": 3360.0}, {"date": "2021-06-02", "close": 300.33, "volume": 2377.0}, {"date": "2021-06-03", "close": 300.03, "volume": 1347.0}, {"date": "2021-06-04", "close": 300.6301, "volume": 1038.0}, {"date": "2021-06-07", "close": 300.33, "volume": 1983.0}, {"date": "2021-06-08", "close": 302.4302, "volume": 6131.0}, {"date": "2021-06-09", "close": 302.1302, "volume": 5966.0}, {"date": "2021-06-10", "close": 302.4302, "volume": 2458.0}, {"date": "2021-06-11", "close": 301.5302, "volume": 1455.0}, {"date": "2021-06-14", "close": 300.9301, "volume": 1426.0}, {"date": "2021-06-15", "close": 301.2301, "volume": 569.0}, {"date": "2021-06-16", "close": 300.6301, "volume": 2200.0}, {"date": "2021-06-17", "close": 300.33, "volume": 917.0}, {"date": "2021-06-18", "close": 300.33, "volume": 1044.0}, {"date": "2021-06-21", "close": 300.33, "volume": 3601.0}, {"date": "2021-06-22", "close": 300.03, "volume": 4755.0}, {"date": "2021-06-23", "close": 300.03, "volume": 8778.0}, {"date": "2021-06-24", "close": 299.4299, "volume": 28043.0}, {"date": "2021-06-25", "close": 299.73, "volume": 10599.0}, {"date": "2021-06-28", "close": 300.03, "volume": 2161.0}, {"date": "2021-06-29", "close": 300.03, "volume": 1124.0}, {"date": "2021-06-30", "close": 300.9301, "volume": 13042.0}, {"date": "2021-07-01", "close": 300.6301, "volume": 1227.0}, {"date": "2021-07-02", "close": 300.6301, "volume": 1402.0}, {"date": "2021-07-06", "close": 300.6301, "volume": 700.0}, {"date": "2021-07-07", "close": 300.33, "volume": 1661.0}, {"date": "2021-07-08", "close": 300.33, "volume": 2415.0}, {"date": "2021-07-09", "close": 300.33, "volume": 1020.0}, {"date": "2021-07-12", "close": 300.33, "volume": 1743.0}, {"date": "2021-07-13", "close": 300.6301, "volume": 1958.0}, {"date": "2021-07-14", "close": 300.6301, "volume": 2994.0}, {"date": "2021-07-15", "close": 300.6301, "volume": 27883.0}, {"date": "2021-07-16", "close": 300.9301, "volume": 11570.0}, {"date": "2021-07-19", "close": 300.03, "volume": 6632.0}, {"date": "2021-07-20", "close": 300.33, "volume": 1782.0}, {"date": "2021-07-21", "close": 301.5302, "volume": 28229.0}, {"date": "2021-07-22", "close": 301.8302, "volume": 33808.0}, {"date": "2021-07-23", "close": 302.1302, "volume": 16800.0}, {"date": "2021-07-26", "close": 301.8302, "volume": 55281.0}, {"date": "2021-07-27", "close": 302.1302, "volume": 62353.0}, {"date": "2021-07-28", "close": 301.5302, "volume": 5507.0}, {"date": "2021-07-29", "close": 301.5302, "volume": 16269.0}, {"date": "2021-07-30", "close": 302.1302, "volume": 3122.0}, {"date": "2021-08-02", "close": 301.8302, "volume": 15223.0}, {"date": "2021-08-03", "close": 302.1302, "volume": 5679.0}, {"date": "2021-08-04", "close": 302.1302, "volume": 10583.0}, {"date": "2021-08-05", "close": 301.8302, "volume": 70474.0}, {"date": "2021-08-06", "close": 302.4302, "volume": 23583.0}, {"date": "2021-08-09", "close": 296.4296, "volume": 16122.0}, {"date": "2021-08-10", "close": 290.129, "volume": 10716.0}, {"date": "2021-08-11", "close": 294.3294, "volume": 4159.0}, {"date": "2021-08-12", "close": 278.4278, "volume": 8961.0}, {"date": "2021-08-13", "close": 265.5266, "volume": 7859.0}, {"date": "2021-08-16", "close": 257.4257, "volume": 3448.0}, {"date": "2021-08-17", "close": 269.1269, "volume": 7898.0}, {"date": "2021-08-18", "close": 276.0276, "volume": 11474.0}, {"date": "2021-08-19", "close": 264.3264, "volume": 5825.0}, {"date": "2021-08-20", "close": 258.6259, "volume": 4682.0}, {"date": "2021-08-23", "close": 263.7264, "volume": 4682.0}, {"date": "2021-08-24", "close": 263.7264, "volume": 6533.0}, {"date": "2021-08-25", "close": 279.928, "volume": 5264.0}, {"date": "2021-08-26", "close": 280.228, "volume": 2619.0}, {"date": "2021-08-27", "close": 276.9277, "volume": 5338.0}, {"date": "2021-08-30", "close": 279.0279, "volume": 4655.0}, {"date": "2021-08-31", "close": 278.4278, "volume": 6505.0}, {"date": "2021-09-01", "close": 275.1275, "volume": 3026.0}, {"date": "2021-09-02", "close": 281.1281, "volume": 6912.0}, {"date": "2021-09-03", "close": 321.9322, "volume": 14308.0}, {"date": "2021-09-07", "close": 267.9268, "volume": 15923.0}, {"date": "2021-09-08", "close": 249.625, "volume": 13151.0}, {"date": "2021-09-09", "close": 245.4245, "volume": 8865.0}, {"date": "2021-09-10", "close": 237.0237, "volume": 6189.0}, {"date": "2021-09-13", "close": 240.6241, "volume": 6136.0}, {"date": "2021-09-14", "close": 229.523, "volume": 4810.0}, {"date": "2021-09-15", "close": 216.0216, "volume": 16065.0}, {"date": "2021-09-16", "close": 294.9295, "volume": 425930.0}, {"date": "2021-09-17", "close": 261.0261, "volume": 73696.0}, {"date": "2021-09-20", "close": 269.4269, "volume": 57294.0}, {"date": "2021-09-21", "close": 289.829, "volume": 44978.0}, {"date": "2021-09-22", "close": 275.4275, "volume": 29950.0}, {"date": "2021-09-23", "close": 262.9763, "volume": 41612.0}, {"date": "2021-09-24", "close": 231.3231, "volume": 25556.0}, {"date": "2021-09-27", "close": 228.3228, "volume": 19275.0}, {"date": "2021-09-28", "close": 182.1182, "volume": 192321.0}, {"date": "2021-09-29", "close": 176.4176, "volume": 75632.0}, {"date": "2021-09-30", "close": 164.1164, "volume": 32184.0}, {"date": "2021-10-01", "close": 153.3153, "volume": 40289.0}, {"date": "2021-10-04", "close": 139.2139, "volume": 34060.0}, {"date": "2021-10-05", "close": 130.213, "volume": 32396.0}, {"date": "2021-10-06", "close": 145.5146, "volume": 80716.0}, {"date": "2021-10-07", "close": 136.5137, "volume": 25178.0}, {"date": "2021-10-08", "close": 132.6133, "volume": 28730.0}, {"date": "2021-10-11", "close": 126.6127, "volume": 20603.0}, {"date": "2021-10-12", "close": 124.2124, "volume": 32516.0}, {"date": "2021-10-13", "close": 130.8131, "volume": 23123.0}, {"date": "2021-10-14", "close": 135.0135, "volume": 22387.0}, {"date": "2021-10-15", "close": 129.613, "volume": 15543.0}, {"date": "2021-10-18", "close": 136.2136, "volume": 20621.0}, {"date": "2021-10-19", "close": 134.7135, "volume": 12318.0}, {"date": "2021-10-20", "close": 126.3126, "volume": 19665.0}, {"date": "2021-10-21", "close": 126.6127, "volume": 13601.0}, {"date": "2021-10-22", "close": 126.0126, "volume": 13965.0}, {"date": "2021-10-25", "close": 133.5134, "volume": 59998.0}, {"date": "2021-10-26", "close": 165.0165, "volume": 2483663.0}, {"date": "2021-10-27", "close": 162.0162, "volume": 176790.0}, {"date": "2021-10-28", "close": 160.216, "volume": 102757.0}, {"date": "2021-10-29", "close": 155.1155, "volume": 55091.0}, {"date": "2021-11-01", "close": 161.4161, "volume": 37914.0}, {"date": "2021-11-02", "close": 152.4152, "volume": 48078.0}, {"date": "2021-11-03", "close": 153.6154, "volume": 42321.0}, {"date": "2021-11-04", "close": 147.9148, "volume": 38216.0}, {"date": "2021-11-05", "close": 156.0156, "volume": 35877.0}, {"date": "2021-11-08", "close": 171.9172, "volume": 82259.0}, {"date": "2021-11-09", "close": 194.4194, "volume": 170843.0}, {"date": "2021-11-10", "close": 185.4185, "volume": 50788.0}, {"date": "2021-11-11", "close": 195.6196, "volume": 70235.0}, {"date": "2021-11-12", "close": 173.7174, "volume": 69699.0}, {"date": "2021-11-15", "close": 165.6166, "volume": 43342.0}, {"date": "2021-11-16", "close": 161.4161, "volume": 26504.0}, {"date": "2021-11-17", "close": 155.1155, "volume": 18932.0}, {"date": "2021-11-18", "close": 151.8152, "volume": 45158.0}, {"date": "2021-11-19", "close": 151.2151, "volume": 16130.0}, {"date": "2021-11-22", "close": 149.4149, "volume": 26043.0}, {"date": "2021-11-23", "close": 141.0141, "volume": 19439.0}, {"date": "2021-11-24", "close": 152.1152, "volume": 17064.0}, {"date": "2021-11-26", "close": 156.6157, "volume": 13411.0}, {"date": "2021-11-29", "close": 155.7156, "volume": 18408.0}, {"date": "2021-11-30", "close": 167.1167, "volume": 82935.0}, {"date": "2021-12-01", "close": 173.4173, "volume": 25713.0}, {"date": "2021-12-02", "close": 157.5158, "volume": 18172.0}, {"date": "2021-12-03", "close": 158.1158, "volume": 25431.0}, {"date": "2021-12-06", "close": 138.0138, "volume": 63819.0}, {"date": "2021-12-07", "close": 147.0147, "volume": 29304.0}, {"date": "2021-12-08", "close": 156.9157, "volume": 21237.0}, {"date": "2021-12-09", "close": 150.015, "volume": 33463.0}, {"date": "2021-12-10", "close": 162.3162, "volume": 37092.0}, {"date": "2021-12-13", "close": 157.5158, "volume": 24572.0}, {"date": "2021-12-14", "close": 165.9166, "volume": 25646.0}, {"date": "2021-12-15", "close": 163.5164, "volume": 27152.0}, {"date": "2021-12-16", "close": 169.817, "volume": 29154.0}, {"date": "2021-12-17", "close": 179.718, "volume": 241093.0}, {"date": "2021-12-20", "close": 180.6181, "volume": 24621.0}, {"date": "2021-12-21", "close": 177.6178, "volume": 22615.0}, {"date": "2021-12-22", "close": 159.916, "volume": 20829.0}, {"date": "2021-12-23", "close": 167.1167, "volume": 13116.0}, {"date": "2021-12-27", "close": 168.6169, "volume": 12690.0}, {"date": "2021-12-28", "close": 162.9163, "volume": 9417.0}, {"date": "2021-12-29", "close": 155.1155, "volume": 10491.0}, {"date": "2021-12-30", "close": 154.8155, "volume": 17823.0}, {"date": "2021-12-31", "close": 145.2145, "volume": 21110.0}, {"date": "2022-01-03", "close": 157.5158, "volume": 14768.0}, {"date": "2022-01-04", "close": 153.0153, "volume": 10724.0}, {"date": "2022-01-05", "close": 146.7147, "volume": 13792.0}, {"date": "2022-01-06", "close": 140.114, "volume": 15824.0}, {"date": "2022-01-07", "close": 134.1134, "volume": 12498.0}, {"date": "2022-01-10", "close": 123.6124, "volume": 31082.0}, {"date": "2022-01-11", "close": 124.5125, "volume": 17102.0}, {"date": "2022-01-12", "close": 121.2121, "volume": 18812.0}, {"date": "2022-01-13", "close": 111.3111, "volume": 28180.0}, {"date": "2022-01-14", "close": 102.6103, "volume": 31415.0}, {"date": "2022-01-18", "close": 96.3096, "volume": 17720.0}, {"date": "2022-01-19", "close": 91.8092, "volume": 23755.0}, {"date": "2022-01-20", "close": 95.1095, "volume": 12676.0}, {"date": "2022-01-21", "close": 86.7087, "volume": 16159.0}, {"date": "2022-01-24", "close": 96.0096, "volume": 26426.0}, {"date": "2022-01-25", "close": 88.5089, "volume": 17433.0}, {"date": "2022-01-26", "close": 88.6589, "volume": 12940.0}, {"date": "2022-01-27", "close": 80.408, "volume": 12123.0}, {"date": "2022-01-28", "close": 83.1083, "volume": 13801.0}, {"date": "2022-01-31", "close": 86.7087, "volume": 15191.0}, {"date": "2022-02-01", "close": 89.709, "volume": 13543.0}, {"date": "2022-02-02", "close": 82.8083, "volume": 15111.0}, {"date": "2022-02-03", "close": 84.3084, "volume": 6327.0}, {"date": "2022-02-04", "close": 87.0087, "volume": 15025.0}, {"date": "2022-02-07", "close": 83.1083, "volume": 27734.0}, {"date": "2022-02-08", "close": 91.5092, "volume": 86518.0}, {"date": "2022-02-09", "close": 95.7096, "volume": 21585.0}, {"date": "2022-02-10", "close": 99.0099, "volume": 20345.0}, {"date": "2022-02-11", "close": 92.1092, "volume": 23781.0}, {"date": "2022-02-14", "close": 94.2094, "volume": 13534.0}, {"date": "2022-02-15", "close": 101.4101, "volume": 18060.0}, {"date": "2022-02-16", "close": 101.7102, "volume": 13653.0}, {"date": "2022-02-17", "close": 96.6097, "volume": 6745.0}, {"date": "2022-02-18", "close": 94.5095, "volume": 7530.0}, {"date": "2022-02-22", "close": 86.4086, "volume": 17406.0}, {"date": "2022-02-23", "close": 86.4086, "volume": 10700.0}, {"date": "2022-02-24", "close": 98.7099, "volume": 13786.0}, {"date": "2022-02-25", "close": 96.6097, "volume": 10606.0}, {"date": "2022-02-28", "close": 99.61, "volume": 10540.0}, {"date": "2022-03-01", "close": 99.91, "volume": 9244.0}, {"date": "2022-03-02", "close": 107.4107, "volume": 14522.0}, {"date": "2022-03-03", "close": 99.61, "volume": 9303.0}, {"date": "2022-03-04", "close": 90.6091, "volume": 14995.0}, {"date": "2022-03-07", "close": 103.8104, "volume": 37981.0}, {"date": "2022-03-08", "close": 106.5107, "volume": 29501.0}, {"date": "2022-03-09", "close": 108.6109, "volume": 15534.0}, {"date": "2022-03-10", "close": 123.0123, "volume": 31468.0}, {"date": "2022-03-11", "close": 131.7132, "volume": 23495.0}, {"date": "2022-03-14", "close": 134.1134, "volume": 25045.0}, {"date": "2022-03-15", "close": 133.2133, "volume": 19374.0}, {"date": "2022-03-16", "close": 142.2142, "volume": 33898.0}, {"date": "2022-03-17", "close": 154.8155, "volume": 40021.0}, {"date": "2022-03-18", "close": 156.6157, "volume": 33285.0}, {"date": "2022-03-21", "close": 162.9163, "volume": 39694.0}, {"date": "2022-03-22", "close": 167.1167, "volume": 35210.0}, {"date": "2022-03-23", "close": 160.5161, "volume": 27054.0}, {"date": "2022-03-24", "close": 169.517, "volume": 15091.0}, {"date": "2022-03-25", "close": 158.7159, "volume": 13363.0}, {"date": "2022-03-28", "close": 147.0147, "volume": 19063.0}, {"date": "2022-03-29", "close": 152.7153, "volume": 27300.0}, {"date": "2022-03-30", "close": 162.0162, "volume": 24127.0}, {"date": "2022-03-31", "close": 164.1164, "volume": 16787.0}, {"date": "2022-04-01", "close": 175.8176, "volume": 25530.0}, {"date": "2022-04-04", "close": 171.9172, "volume": 14769.0}, {"date": "2022-04-05", "close": 170.117, "volume": 15791.0}, {"date": "2022-04-06", "close": 160.8161, "volume": 14464.0}, {"date": "2022-04-07", "close": 162.3162, "volume": 8848.0}, {"date": "2022-04-08", "close": 162.9163, "volume": 14316.0}, {"date": "2022-04-11", "close": 158.4158, "volume": 8514.0}, {"date": "2022-04-12", "close": 157.2157, "volume": 67210.0}, {"date": "2022-04-13", "close": 156.9157, "volume": 15665.0}, {"date": "2022-04-14", "close": 145.5146, "volume": 20219.0}, {"date": "2022-04-18", "close": 139.514, "volume": 12668.0}, {"date": "2022-04-19", "close": 149.715, "volume": 12735.0}, {"date": "2022-04-20", "close": 158.4158, "volume": 17631.0}, {"date": "2022-04-21", "close": 152.1152, "volume": 13365.0}, {"date": "2022-04-22", "close": 151.2151, "volume": 11568.0}, {"date": "2022-04-25", "close": 167.4167, "volume": 24436.0}, {"date": "2022-04-26", "close": 158.4158, "volume": 15982.0}, {"date": "2022-04-27", "close": 155.1155, "volume": 16766.0}, {"date": "2022-04-28", "close": 159.616, "volume": 21750.0}, {"date": "2022-04-29", "close": 153.3153, "volume": 17682.0}, {"date": "2022-05-02", "close": 162.3162, "volume": 13834.0}, {"date": "2022-05-03", "close": 168.6169, "volume": 16242.0}, {"date": "2022-05-04", "close": 169.517, "volume": 17306.0}, {"date": "2022-05-05", "close": 156.9157, "volume": 13931.0}, {"date": "2022-05-06", "close": 158.4158, "volume": 12979.0}, {"date": "2022-05-09", "close": 139.514, "volume": 24771.0}, {"date": "2022-05-10", "close": 126.3126, "volume": 26991.0}, {"date": "2022-05-11", "close": 120.9121, "volume": 26264.0}, {"date": "2022-05-12", "close": 129.0129, "volume": 26273.0}, {"date": "2022-05-13", "close": 147.6148, "volume": 32224.0}, {"date": "2022-05-16", "close": 165.0165, "volume": 76718.0}, {"date": "2022-05-17", "close": 168.0168, "volume": 26274.0}, {"date": "2022-05-18", "close": 162.9163, "volume": 23437.0}, {"date": "2022-05-19", "close": 161.1161, "volume": 20528.0}, {"date": "2022-05-20", "close": 157.2157, "volume": 25464.0}, {"date": "2022-05-23", "close": 152.4152, "volume": 19891.0}, {"date": "2022-05-24", "close": 146.1146, "volume": 21473.0}, {"date": "2022-05-25", "close": 155.1155, "volume": 17701.0}, {"date": "2022-05-26", "close": 159.0159, "volume": 18714.0}, {"date": "2022-05-27", "close": 165.3165, "volume": 28180.0}, {"date": "2022-05-31", "close": 175.8176, "volume": 56610.0}, {"date": "2022-06-01", "close": 172.2172, "volume": 28194.0}, {"date": "2022-06-02", "close": 177.3177, "volume": 31773.0}, {"date": "2022-06-03", "close": 170.7171, "volume": 20452.0}, {"date": "2022-06-06", "close": 110.111, "volume": 110450.0}, {"date": "2022-06-07", "close": 105.0105, "volume": 70096.0}, {"date": "2022-06-08", "close": 98.4098, "volume": 29612.0}, {"date": "2022-06-09", "close": 90.009, "volume": 35875.0}, {"date": "2022-06-10", "close": 90.009, "volume": 27349.0}, {"date": "2022-06-13", "close": 75.9076, "volume": 44882.0}, {"date": "2022-06-14", "close": 79.2079, "volume": 22387.0}, {"date": "2022-06-15", "close": 86.7087, "volume": 22191.0}, {"date": "2022-06-16", "close": 87.3087, "volume": 20648.0}, {"date": "2022-06-17", "close": 89.4089, "volume": 59534.0}, {"date": "2022-06-21", "close": 80.108, "volume": 30784.0}, {"date": "2022-06-22", "close": 74.4074, "volume": 28453.0}, {"date": "2022-06-23", "close": 74.1074, "volume": 21208.0}, {"date": "2022-06-24", "close": 69.907, "volume": 114122.0}, {"date": "2022-06-27", "close": 67.6568, "volume": 31247.0}, {"date": "2022-06-28", "close": 59.706, "volume": 40721.0}, {"date": "2022-06-29", "close": 52.8053, "volume": 45787.0}, {"date": "2022-06-30", "close": 57.3057, "volume": 47461.0}, {"date": "2022-07-01", "close": 57.0057, "volume": 19761.0}, {"date": "2022-07-05", "close": 60.306, "volume": 40175.0}, {"date": "2022-07-06", "close": 61.5062, "volume": 20634.0}, {"date": "2022-07-07", "close": 63.3063, "volume": 21342.0}, {"date": "2022-07-08", "close": 62.4062, "volume": 11878.0}, {"date": "2022-07-11", "close": 59.1059, "volume": 12634.0}, {"date": "2022-07-12", "close": 61.2061, "volume": 12958.0}, {"date": "2022-07-13", "close": 60.306, "volume": 10367.0}, {"date": "2022-07-14", "close": 56.1056, "volume": 15599.0}, {"date": "2022-07-15", "close": 57.0057, "volume": 15102.0}, {"date": "2022-07-18", "close": 60.306, "volume": 16949.0}, {"date": "2022-07-19", "close": 70.8071, "volume": 43609.0}, {"date": "2022-07-20", "close": 68.7069, "volume": 23227.0}, {"date": "2022-07-21", "close": 64.2064, "volume": 13702.0}, {"date": "2022-07-22", "close": 60.306, "volume": 14475.0}, {"date": "2022-07-25", "close": 57.6058, "volume": 12482.0}, {"date": "2022-07-26", "close": 58.8059, "volume": 10984.0}, {"date": "2022-07-27", "close": 64.2064, "volume": 19553.0}, {"date": "2022-07-28", "close": 66.6067, "volume": 17753.0}, {"date": "2022-07-29", "close": 67.2067, "volume": 31935.0}, {"date": "2022-08-01", "close": 66.9067, "volume": 9777.0}, {"date": "2022-08-02", "close": 71.7072, "volume": 15931.0}, {"date": "2022-08-03", "close": 76.2076, "volume": 12593.0}, {"date": "2022-08-04", "close": 77.4077, "volume": 11582.0}, {"date": "2022-08-05", "close": 78.3078, "volume": 11267.0}, {"date": "2022-08-08", "close": 73.8074, "volume": 12867.0}, {"date": "2022-08-09", "close": 70.8071, "volume": 9282.0}, {"date": "2022-08-10", "close": 78.0078, "volume": 20682.0}, {"date": "2022-08-11", "close": 79.2079, "volume": 27402.0}, {"date": "2022-08-12", "close": 79.508, "volume": 11016.0}, {"date": "2022-08-15", "close": 88.5089, "volume": 41639.0}, {"date": "2022-08-16", "close": 67.2067, "volume": 74434.0}, {"date": "2022-08-17", "close": 61.8062, "volume": 42029.0}, {"date": "2022-08-18", "close": 55.5056, "volume": 66727.0}, {"date": "2022-08-19", "close": 53.8554, "volume": 18776.0}, {"date": "2022-08-22", "close": 53.1053, "volume": 37261.0}, {"date": "2022-08-23", "close": 51.6052, "volume": 28987.0}, {"date": "2022-08-24", "close": 52.5053, "volume": 26650.0}, {"date": "2022-08-25", "close": 53.7054, "volume": 23238.0}, {"date": "2022-08-26", "close": 53.1053, "volume": 23397.0}, {"date": "2022-08-29", "close": 50.105, "volume": 22089.0}, {"date": "2022-08-30", "close": 49.2049, "volume": 28538.0}, {"date": "2022-08-31", "close": 46.2046, "volume": 108703.0}, {"date": "2022-09-01", "close": 45.6046, "volume": 30030.0}, {"date": "2022-09-02", "close": 45.0045, "volume": 22865.0}, {"date": "2022-09-06", "close": 45.9046, "volume": 21479.0}, {"date": "2022-09-07", "close": 48.0048, "volume": 22144.0}, {"date": "2022-09-08", "close": 43.8044, "volume": 27734.0}, {"date": "2022-09-09", "close": 45.3045, "volume": 21367.0}, {"date": "2022-09-12", "close": 46.2046, "volume": 21537.0}, {"date": "2022-09-13", "close": 42.6043, "volume": 17463.0}, {"date": "2022-09-14", "close": 43.2043, "volume": 22347.0}, {"date": "2022-09-15", "close": 41.4041, "volume": 18555.0}, {"date": "2022-09-16", "close": 39.904, "volume": 37104.0}, {"date": "2022-09-19", "close": 39.3039, "volume": 19143.0}, {"date": "2022-09-20", "close": 37.2037, "volume": 14680.0}, {"date": "2022-09-21", "close": 35.4035, "volume": 15928.0}, {"date": "2022-09-22", "close": 34.8035, "volume": 152564.0}, {"date": "2022-09-23", "close": 36.6037, "volume": 34183.0}, {"date": "2022-09-26", "close": 35.7036, "volume": 14287.0}, {"date": "2022-09-27", "close": 35.1035, "volume": 13966.0}, {"date": "2022-09-28", "close": 36.6037, "volume": 15535.0}, {"date": "2022-09-29", "close": 33.9034, "volume": 13405.0}, {"date": "2022-09-30", "close": 33.3033, "volume": 12576.0}, {"date": "2022-10-03", "close": 33.3033, "volume": 16856.0}, {"date": "2022-10-04", "close": 34.5035, "volume": 24203.0}, {"date": "2022-10-05", "close": 35.1035, "volume": 15292.0}, {"date": "2022-10-06", "close": 35.4035, "volume": 12977.0}, {"date": "2022-10-07", "close": 35.1035, "volume": 8152.0}, {"date": "2022-10-10", "close": 34.2034, "volume": 12734.0}, {"date": "2022-10-11", "close": 32.1032, "volume": 13048.0}, {"date": "2022-10-12", "close": 31.2031, "volume": 13428.0}, {"date": "2022-10-13", "close": 30.6031, "volume": 16260.0}, {"date": "2022-10-14", "close": 26.8827, "volume": 28524.0}, {"date": "2022-10-17", "close": 25.4455, "volume": 34478.0}, {"date": "2022-10-18", "close": 25.5056, "volume": 22410.0}, {"date": "2022-10-19", "close": 24.9175, "volume": 17321.0}, {"date": "2022-10-20", "close": 25.3615, "volume": 13291.0}, {"date": "2022-10-21", "close": 25.2055, "volume": 13628.0}, {"date": "2022-10-24", "close": 25.0435, "volume": 12638.0}, {"date": "2022-10-25", "close": 27.0027, "volume": 19572.0}, {"date": "2022-10-26", "close": 27.7528, "volume": 18992.0}, {"date": "2022-10-27", "close": 26.3186, "volume": 7363.0}, {"date": "2022-10-28", "close": 26.9877, "volume": 12016.0}, {"date": "2022-10-31", "close": 26.1176, "volume": 8387.0}, {"date": "2022-11-01", "close": 26.7717, "volume": 10818.0}, {"date": "2022-11-02", "close": 24.4794, "volume": 21655.0}, {"date": "2022-11-03", "close": 24.5425, "volume": 9044.0}, {"date": "2022-11-04", "close": 23.4053, "volume": 14014.0}, {"date": "2022-11-07", "close": 23.7024, "volume": 11206.0}, {"date": "2022-11-08", "close": 24.0444, "volume": 25553.0}, {"date": "2022-11-09", "close": 22.8023, "volume": 13918.0}, {"date": "2022-11-10", "close": 23.5614, "volume": 23571.0}, {"date": "2022-11-11", "close": 23.8284, "volume": 26275.0}, {"date": "2022-11-14", "close": 25.7756, "volume": 36178.0}, {"date": "2022-11-15", "close": 28.8029, "volume": 69977.0}, {"date": "2022-11-16", "close": 26.1926, "volume": 37716.0}, {"date": "2022-11-17", "close": 25.4635, "volume": 16782.0}, {"date": "2022-11-18", "close": 25.5386, "volume": 24698.0}, {"date": "2022-11-21", "close": 22.5863, "volume": 43851.0}, {"date": "2022-11-22", "close": 23.1053, "volume": 13739.0}, {"date": "2022-11-23", "close": 24.9985, "volume": 11969.0}, {"date": "2022-11-25", "close": 37.5038, "volume": 476132.0}, {"date": "2022-11-28", "close": 34.2034, "volume": 76016.0}, {"date": "2022-11-29", "close": 27.3207, "volume": 57194.0}, {"date": "2022-11-30", "close": 26.7027, "volume": 90390.0}, {"date": "2022-12-01", "close": 27.3387, "volume": 26261.0}, {"date": "2022-12-02", "close": 32.7033, "volume": 41329.0}, {"date": "2022-12-05", "close": 31.2031, "volume": 30857.0}, {"date": "2022-12-06", "close": 28.2838, "volume": 20405.0}, {"date": "2022-12-07", "close": 27.4107, "volume": 22243.0}, {"date": "2022-12-08", "close": 27.0027, "volume": 22459.0}, {"date": "2022-12-09", "close": 28.0468, "volume": 15051.0}, {"date": "2022-12-12", "close": 26.6667, "volume": 17448.0}, {"date": "2022-12-13", "close": 25.5056, "volume": 22060.0}, {"date": "2022-12-14", "close": 24.8575, "volume": 20450.0}, {"date": "2022-12-15", "close": 23.7864, "volume": 28946.0}, {"date": "2022-12-16", "close": 23.7054, "volume": 192959.0}, {"date": "2022-12-19", "close": 20.7021, "volume": 23244.0}, {"date": "2022-12-20", "close": 20.312, "volume": 15807.0}, {"date": "2022-12-21", "close": 16.8647, "volume": 100681.0}, {"date": "2022-12-22", "close": 15.0225, "volume": 30813.0}, {"date": "2022-12-23", "close": 16.2256, "volume": 26384.0}, {"date": "2022-12-27", "close": 15.0495, "volume": 26395.0}, {"date": "2022-12-28", "close": 15.0045, "volume": 15915.0}, {"date": "2022-12-29", "close": 15.0015, "volume": 35558.0}, {"date": "2022-12-30", "close": 14.4194, "volume": 36831.0}, {"date": "2023-01-03", "close": 16.4746, "volume": 22494.0}, {"date": "2023-01-04", "close": 17.8818, "volume": 17048.0}, {"date": "2023-01-05", "close": 16.7177, "volume": 13899.0}, {"date": "2023-01-06", "close": 16.5167, "volume": 15861.0}, {"date": "2023-01-09", "close": 17.1647, "volume": 22165.0}, {"date": "2023-01-10", "close": 17.3987, "volume": 14121.0}, {"date": "2023-01-11", "close": 17.8728, "volume": 14930.0}, {"date": "2023-01-12", "close": 18.5419, "volume": 17159.0}, {"date": "2023-01-13", "close": 18.7909, "volume": 12588.0}, {"date": "2023-01-17", "close": 21.0051, "volume": 17687.0}, {"date": "2023-01-18", "close": 20.7291, "volume": 14021.0}, {"date": "2023-01-19", "close": 18.2748, "volume": 21282.0}, {"date": "2023-01-20", "close": 18.5179, "volume": 10289.0}, {"date": "2023-01-23", "close": 20.03, "volume": 27096.0}, {"date": "2023-01-24", "close": 19.502, "volume": 12390.0}, {"date": "2023-01-25", "close": 18.7369, "volume": 18132.0}, {"date": "2023-01-26", "close": 19.1449, "volume": 13203.0}, {"date": "2023-01-27", "close": 20.105, "volume": 16832.0}, {"date": "2023-01-30", "close": 18.8539, "volume": 11518.0}, {"date": "2023-01-31", "close": 18.7609, "volume": 29716.0}, {"date": "2023-02-01", "close": 21.4371, "volume": 39572.0}, {"date": "2023-02-02", "close": 24.4854, "volume": 63586.0}, {"date": "2023-02-03", "close": 26.3096, "volume": 31817.0}, {"date": "2023-02-06", "close": 24.4104, "volume": 36974.0}, {"date": "2023-02-07", "close": 24.2964, "volume": 16246.0}, {"date": "2023-02-08", "close": 24.0024, "volume": 17480.0}, {"date": "2023-02-09", "close": 21.3951, "volume": 21322.0}, {"date": "2023-02-10", "close": 20.8701, "volume": 12943.0}, {"date": "2023-02-13", "close": 19.739, "volume": 12392.0}, {"date": "2023-02-14", "close": 21.0021, "volume": 18866.0}, {"date": "2023-02-15", "close": 23.4533, "volume": 12649.0}, {"date": "2023-02-16", "close": 21.0051, "volume": 12382.0}, {"date": "2023-02-17", "close": 20.18, "volume": 15243.0}, {"date": "2023-02-21", "close": 19.2019, "volume": 9904.0}, {"date": "2023-02-22", "close": 19.2349, "volume": 15026.0}, {"date": "2023-02-23", "close": 18.5959, "volume": 14883.0}, {"date": "2023-02-24", "close": 18.0018, "volume": 12061.0}, {"date": "2023-02-27", "close": 18.0018, "volume": 8683.0}, {"date": "2023-02-28", "close": 17.7228, "volume": 22561.0}, {"date": "2023-03-01", "close": 16.2796, "volume": 13890.0}, {"date": "2023-03-02", "close": 16.5107, "volume": 16417.0}, {"date": "2023-03-03", "close": 16.9727, "volume": 18170.0}, {"date": "2023-03-06", "close": 16.1776, "volume": 18560.0}, {"date": "2023-03-07", "close": 16.9307, "volume": 12971.0}, {"date": "2023-03-08", "close": 16.4386, "volume": 18632.0}, {"date": "2023-03-09", "close": 15.5116, "volume": 13386.0}, {"date": "2023-03-10", "close": 14.2844, "volume": 28371.0}, {"date": "2023-03-13", "close": 13.8044, "volume": 15532.0}, {"date": "2023-03-14", "close": 12.8683, "volume": 22951.0}, {"date": "2023-03-15", "close": 13.0423, "volume": 10038.0}, {"date": "2023-03-16", "close": 13.3963, "volume": 10503.0}, {"date": "2023-03-17", "close": 11.0921, "volume": 34230.0}, {"date": "2023-03-20", "close": 11.5122, "volume": 18366.0}, {"date": "2023-03-21", "close": 12.0942, "volume": 20862.0}, {"date": "2023-03-22", "close": 11.3111, "volume": 17862.0}, {"date": "2023-03-23", "close": 10.8851, "volume": 19654.0}, {"date": "2023-03-24", "close": 9.751, "volume": 49192.0}, {"date": "2023-03-27", "close": 9.3429, "volume": 27263.0}, {"date": "2023-03-28", "close": 9.0699, "volume": 25218.0}, {"date": "2023-03-29", "close": 8.8329, "volume": 30365.0}, {"date": "2023-03-30", "close": 9.517, "volume": 19451.0}, {"date": "2023-03-31", "close": 9.4449, "volume": 30932.0}, {"date": "2023-04-03", "close": 8.5059, "volume": 31833.0}, {"date": "2023-04-04", "close": 9.3009, "volume": 28203.0}, {"date": "2023-04-05", "close": 7.8038, "volume": 37987.0}, {"date": "2023-04-06", "close": 7.2667, "volume": 25368.0}, {"date": "2023-04-10", "close": 7.5608, "volume": 22579.0}, {"date": "2023-04-11", "close": 7.5278, "volume": 14676.0}, {"date": "2023-04-12", "close": 7.6148, "volume": 31855.0}, {"date": "2023-04-13", "close": 7.2607, "volume": 46722.0}, {"date": "2023-04-14", "close": 7.1107, "volume": 19930.0}, {"date": "2023-04-17", "close": 9.601, "volume": 873927.0}, {"date": "2023-04-18", "close": 7.8008, "volume": 113188.0}, {"date": "2023-04-19", "close": 7.2847, "volume": 79607.0}, {"date": "2023-04-20", "close": 6.7057, "volume": 47304.0}, {"date": "2023-04-21", "close": 6.0876, "volume": 72024.0}, {"date": "2023-04-24", "close": 6.2736, "volume": 55186.0}, {"date": "2023-04-25", "close": 6.3846, "volume": 60433.0}, {"date": "2023-04-26", "close": 6.2436, "volume": 25303.0}, {"date": "2023-04-27", "close": 6.2496, "volume": 21787.0}, {"date": "2023-04-28", "close": 5.9646, "volume": 29719.0}, {"date": "2023-05-01", "close": 5.7006, "volume": 44407.0}, {"date": "2023-05-02", "close": 5.4455, "volume": 24365.0}, {"date": "2023-05-03", "close": 5.1485, "volume": 33072.0}, {"date": "2023-05-04", "close": 5.1005, "volume": 39644.0}, {"date": "2023-05-05", "close": 5.5746, "volume": 52301.0}, {"date": "2023-05-08", "close": 6.2886, "volume": 44444.0}, {"date": "2023-05-09", "close": 5.7906, "volume": 23479.0}, {"date": "2023-05-10", "close": 6.0906, "volume": 32016.0}, {"date": "2023-05-11", "close": 6.2436, "volume": 25700.0}, {"date": "2023-05-12", "close": 5.6136, "volume": 27203.0}, {"date": "2023-05-15", "close": 6.0006, "volume": 19894.0}, {"date": "2023-05-16", "close": 5.9976, "volume": 17674.0}, {"date": "2023-05-17", "close": 5.4725, "volume": 51535.0}, {"date": "2023-05-18", "close": 5.1845, "volume": 60302.0}, {"date": "2023-05-19", "close": 4.8575, "volume": 64253.0}, {"date": "2023-05-22", "close": 5.7006, "volume": 77689.0}, {"date": "2023-05-23", "close": 6.0006, "volume": 48304.0}, {"date": "2023-05-24", "close": 6.2856, "volume": 60227.0}, {"date": "2023-05-25", "close": 5.5986, "volume": 18515.0}, {"date": "2023-05-26", "close": 5.4755, "volume": 56874.0}, {"date": "2023-05-30", "close": 6.1566, "volume": 31788.0}, {"date": "2023-05-31", "close": 6.1116, "volume": 85262.0}, {"date": "2023-06-01", "close": 6.3456, "volume": 27434.0}, {"date": "2023-06-02", "close": 6.6457, "volume": 23896.0}, {"date": "2023-06-05", "close": 5.3465, "volume": 46476.0}, {"date": "2023-06-06", "close": 5.5176, "volume": 75281.0}, {"date": "2023-06-07", "close": 5.7006, "volume": 45945.0}, {"date": "2023-06-08", "close": 5.5416, "volume": 42274.0}, {"date": "2023-06-09", "close": 5.6466, "volume": 42038.0}, {"date": "2023-06-12", "close": 5.4095, "volume": 47617.0}, {"date": "2023-06-13", "close": 5.9406, "volume": 72381.0}, {"date": "2023-06-14", "close": 6.2136, "volume": 50677.0}, {"date": "2023-06-15", "close": 6.9007, "volume": 71380.0}, {"date": "2023-06-16", "close": 5.8806, "volume": 167695.0}, {"date": "2023-06-20", "close": 5.5686, "volume": 76992.0}, {"date": "2023-06-21", "close": 5.2505, "volume": 83738.0}, {"date": "2023-06-22", "close": 5.5536, "volume": 64511.0}, {"date": "2023-06-23", "close": 5.2715, "volume": 287000.0}, {"date": "2023-06-26", "close": 5.3315, "volume": 19790.0}, {"date": "2023-06-27", "close": 5.2985, "volume": 30036.0}, {"date": "2023-06-28", "close": 5.4605, "volume": 34947.0}, {"date": "2023-06-29", "close": 5.7486, "volume": 52344.0}, {"date": "2023-06-30", "close": 5.4065, "volume": 23989.0}, {"date": "2023-07-03", "close": 5.9496, "volume": 18588.0}, {"date": "2023-07-05", "close": 5.7696, "volume": 34420.0}, {"date": "2023-07-06", "close": 5.4335, "volume": 37866.0}, {"date": "2023-07-07", "close": 5.6346, "volume": 12105.0}, {"date": "2023-07-10", "close": 5.6286, "volume": 29482.0}, {"date": "2023-07-11", "close": 5.8506, "volume": 28407.0}, {"date": "2023-07-12", "close": 6.1206, "volume": 41185.0}, {"date": "2023-07-13", "close": 6.7207, "volume": 93988.0}, {"date": "2023-07-14", "close": 6.0426, "volume": 37285.0}, {"date": "2023-07-17", "close": 6.3426, "volume": 21490.0}, {"date": "2023-07-18", "close": 6.8677, "volume": 40246.0}, {"date": "2023-07-19", "close": 6.6607, "volume": 34396.0}, {"date": "2023-07-20", "close": 6.8707, "volume": 198155.0}, {"date": "2023-07-21", "close": 6.3906, "volume": 48378.0}, {"date": "2023-07-24", "close": 6.1206, "volume": 28929.0}, {"date": "2023-07-25", "close": 6.7807, "volume": 82505.0}, {"date": "2023-07-26", "close": 6.9457, "volume": 17670.0}, {"date": "2023-07-27", "close": 6.6667, "volume": 112642.0}, {"date": "2023-07-28", "close": 8.3888, "volume": 1444228.0}, {"date": "2023-07-31", "close": 11.7012, "volume": 1072831.0}, {"date": "2023-08-01", "close": 16.8107, "volume": 1346560.0}, {"date": "2023-08-02", "close": 19.3549, "volume": 2280807.0}, {"date": "2023-08-03", "close": 14.1614, "volume": 693518.0}, {"date": "2023-08-04", "close": 13.0063, "volume": 304551.0}, {"date": "2023-08-07", "close": 14.3084, "volume": 251103.0}, {"date": "2023-08-08", "close": 13.5014, "volume": 189268.0}, {"date": "2023-08-09", "close": 11.6982, "volume": 120813.0}, {"date": "2023-08-10", "close": 9.601, "volume": 229012.0}, {"date": "2023-08-11", "close": 8.6949, "volume": 132828.0}, {"date": "2023-08-14", "close": 9.0009, "volume": 161066.0}, {"date": "2023-08-15", "close": 9.748, "volume": 108647.0}, {"date": "2023-08-16", "close": 8.4938, "volume": 103243.0}, {"date": "2023-08-17", "close": 7.8158, "volume": 71430.0}, {"date": "2023-08-18", "close": 9.1509, "volume": 57761.0}, {"date": "2023-08-21", "close": 8.4008, "volume": 45984.0}, {"date": "2023-08-22", "close": 8.4758, "volume": 38484.0}, {"date": "2023-08-23", "close": 8.0438, "volume": 70882.0}, {"date": "2023-08-24", "close": 8.0918, "volume": 28389.0}, {"date": "2023-08-25", "close": 7.9808, "volume": 26982.0}, {"date": "2023-08-28", "close": 7.9718, "volume": 36740.0}, {"date": "2023-08-29", "close": 7.9508, "volume": 40844.0}, {"date": "2023-08-30", "close": 7.8458, "volume": 29022.0}, {"date": "2023-08-31", "close": 7.8008, "volume": 39235.0}, {"date": "2023-09-01", "close": 7.8398, "volume": 30832.0}, {"date": "2023-09-05", "close": 8.2808, "volume": 32416.0}, {"date": "2023-09-06", "close": 7.7108, "volume": 32117.0}, {"date": "2023-09-07", "close": 7.5548, "volume": 27538.0}, {"date": "2023-09-08", "close": 7.3447, "volume": 63252.0}, {"date": "2023-09-11", "close": 7.3207, "volume": 20864.0}, {"date": "2023-09-12", "close": 7.0237, "volume": 18366.0}, {"date": "2023-09-13", "close": 7.0927, "volume": 25218.0}, {"date": "2023-09-14", "close": 7.2007, "volume": 16329.0}, {"date": "2023-09-15", "close": 6.6007, "volume": 70318.0}, {"date": "2023-09-18", "close": 6.0006, "volume": 37003.0}, {"date": "2023-09-19", "close": 6.2256, "volume": 20543.0}, {"date": "2023-09-20", "close": 6.3426, "volume": 22309.0}, {"date": "2023-09-21", "close": 6.0936, "volume": 35443.0}, {"date": "2023-09-22", "close": 6.0006, "volume": 23680.0}, {"date": "2023-09-25", "close": 6.0006, "volume": 20502.0}, {"date": "2023-09-26", "close": 6.1866, "volume": 22537.0}, {"date": "2023-09-27", "close": 6.0006, "volume": 27867.0}, {"date": "2023-09-28", "close": 6.0156, "volume": 23123.0}, {"date": "2023-09-29", "close": 6.3006, "volume": 10909.0}, {"date": "2023-10-02", "close": 6.0306, "volume": 34018.0}, {"date": "2023-10-03", "close": 5.9706, "volume": 18377.0}, {"date": "2023-10-04", "close": 5.9106, "volume": 25365.0}, {"date": "2023-10-05", "close": 5.7006, "volume": 14381.0}, {"date": "2023-10-06", "close": 6.0906, "volume": 16263.0}, {"date": "2023-10-09", "close": 5.9106, "volume": 7996.0}, {"date": "2023-10-10", "close": 6.3246, "volume": 19605.0}, {"date": "2023-10-11", "close": 6.0696, "volume": 18545.0}, {"date": "2023-10-12", "close": 6.2946, "volume": 14192.0}, {"date": "2023-10-13", "close": 6.0606, "volume": 10540.0}, {"date": "2023-10-16", "close": 6.0516, "volume": 11509.0}, {"date": "2023-10-17", "close": 6.6007, "volume": 45926.0}, {"date": "2023-10-18", "close": 6.4056, "volume": 13753.0}, {"date": "2023-10-19", "close": 6.0126, "volume": 18885.0}, {"date": "2023-10-20", "close": 6.2706, "volume": 28796.0}, {"date": "2023-10-23", "close": 6.4566, "volume": 10176.0}, {"date": "2023-10-24", "close": 6.6997, "volume": 19909.0}, {"date": "2023-10-25", "close": 6.5287, "volume": 21455.0}, {"date": "2023-10-26", "close": 6.6277, "volume": 12565.0}, {"date": "2023-10-27", "close": 6.2946, "volume": 12500.0}, {"date": "2023-10-30", "close": 6.2106, "volume": 14945.0}, {"date": "2023-10-31", "close": 6.1626, "volume": 18786.0}, {"date": "2023-11-01", "close": 5.5206, "volume": 54901.0}, {"date": "2023-11-02", "close": 5.8956, "volume": 24331.0}, {"date": "2023-11-03", "close": 6.0186, "volume": 36844.0}, {"date": "2023-11-06", "close": 5.9916, "volume": 12037.0}, {"date": "2023-11-07", "close": 5.9106, "volume": 13778.0}, {"date": "2023-11-08", "close": 5.9106, "volume": 7253.0}, {"date": "2023-11-09", "close": 5.5926, "volume": 18895.0}, {"date": "2023-11-10", "close": 5.4005, "volume": 20618.0}, {"date": "2023-11-13", "close": 5.9406, "volume": 21560.0}, {"date": "2023-11-14", "close": 5.6106, "volume": 17320.0}, {"date": "2023-11-15", "close": 5.3465, "volume": 29926.0}, {"date": "2023-11-16", "close": 4.9505, "volume": 53020.0}, {"date": "2023-11-17", "close": 4.8215, "volume": 27856.0}, {"date": "2023-11-20", "close": 5.1485, "volume": 31976.0}, {"date": "2023-11-21", "close": 4.7705, "volume": 12319.0}, {"date": "2023-11-22", "close": 4.5215, "volume": 28897.0}, {"date": "2023-11-24", "close": 4.6265, "volume": 11299.0}, {"date": "2023-11-27", "close": 4.6085, "volume": 21350.0}, {"date": "2023-11-28", "close": 4.6865, "volume": 8098.0}, {"date": "2023-11-29", "close": 4.6055, "volume": 31073.0}, {"date": "2023-11-30", "close": 4.5305, "volume": 21916.0}, {"date": "2023-12-01", "close": 4.5125, "volume": 14279.0}, {"date": "2023-12-04", "close": 4.2484, "volume": 32896.0}, {"date": "2023-12-05", "close": 3.7354, "volume": 44296.0}, {"date": "2023-12-06", "close": 4.0474, "volume": 24305.0}, {"date": "2023-12-07", "close": 3.7714, "volume": 26298.0}, {"date": "2023-12-08", "close": 3.8254, "volume": 22273.0}, {"date": "2023-12-11", "close": 3.7804, "volume": 35922.0}, {"date": "2023-12-12", "close": 3.5584, "volume": 21228.0}, {"date": "2023-12-13", "close": 3.5314, "volume": 55307.0}, {"date": "2023-12-14", "close": 3.2853, "volume": 69979.0}, {"date": "2023-12-15", "close": 3.0513, "volume": 66071.0}, {"date": "2023-12-18", "close": 3.0303, "volume": 52749.0}, {"date": "2023-12-19", "close": 2.1122, "volume": 317206.0}, {"date": "2023-12-20", "close": 2.0042, "volume": 392123.0}, {"date": "2023-12-21", "close": 2.0372, "volume": 98386.0}, {"date": "2023-12-22", "close": 2.0222, "volume": 165475.0}, {"date": "2023-12-26", "close": 2.2202, "volume": 333300.0}, {"date": "2023-12-27", "close": 2.65, "volume": 6346338.0}, {"date": "2023-12-28", "close": 2.55, "volume": 635649.0}, {"date": "2023-12-29", "close": 2.29, "volume": 285424.0}, {"date": "2024-01-02", "close": 2.14, "volume": 176906.0}, {"date": "2024-01-03", "close": 2.02, "volume": 162966.0}, {"date": "2024-01-04", "close": 1.86, "volume": 99258.0}, {"date": "2024-01-05", "close": 1.74, "volume": 181136.0}, {"date": "2024-01-08", "close": 1.75, "volume": 103708.0}, {"date": "2024-01-09", "close": 1.77, "volume": 51376.0}, {"date": "2024-01-10", "close": 1.555, "volume": 293025.0}, {"date": "2024-01-11", "close": 1.91, "volume": 380118.0}, {"date": "2024-01-12", "close": 1.97, "volume": 254246.0}, {"date": "2024-01-16", "close": 1.82, "volume": 101264.0}, {"date": "2024-01-17", "close": 1.38, "volume": 241691.0}, {"date": "2024-01-18", "close": 1.31, "volume": 69081.0}, {"date": "2024-01-19", "close": 1.22, "volume": 87700.0}, {"date": "2024-01-22", "close": 1.29, "volume": 128926.0}, {"date": "2024-01-23", "close": 1.29, "volume": 43094.0}, {"date": "2024-01-24", "close": 1.3, "volume": 43746.0}, {"date": "2024-01-25", "close": 1.27, "volume": 31170.0}, {"date": "2024-01-26", "close": 1.3, "volume": 26016.0}, {"date": "2024-01-29", "close": 1.4, "volume": 72336.0}, {"date": "2024-01-30", "close": 1.3, "volume": 77171.0}, {"date": "2024-01-31", "close": 1.28, "volume": 20815.0}, {"date": "2024-02-01", "close": 1.3, "volume": 25511.0}, {"date": "2024-02-02", "close": 1.3, "volume": 35920.0}, {"date": "2024-02-05", "close": 1.2, "volume": 51110.0}, {"date": "2024-02-06", "close": 1.22, "volume": 42700.0}, {"date": "2024-02-07", "close": 1.29, "volume": 230255.0}, {"date": "2024-02-08", "close": 1.3, "volume": 119113.0}, {"date": "2024-02-09", "close": 1.3, "volume": 55423.0}, {"date": "2024-02-12", "close": 1.29, "volume": 65952.0}, {"date": "2024-02-13", "close": 1.3, "volume": 57747.0}, {"date": "2024-02-14", "close": 1.28, "volume": 50496.0}, {"date": "2024-02-15", "close": 1.3, "volume": 350075.0}, {"date": "2024-02-16", "close": 1.3, "volume": 191185.0}, {"date": "2024-02-20", "close": 1.29, "volume": 90190.0}, {"date": "2024-02-21", "close": 1.34, "volume": 51603.0}, {"date": "2024-02-22", "close": 1.36, "volume": 80598.0}, {"date": "2024-02-23", "close": 1.37, "volume": 91755.0}, {"date": "2024-02-26", "close": 1.65, "volume": 202317.0}, {"date": "2024-02-27", "close": 1.54, "volume": 163769.0}, {"date": "2024-02-28", "close": 1.56, "volume": 67277.0}, {"date": "2024-02-29", "close": 1.57, "volume": 40500.0}, {"date": "2024-03-01", "close": 1.59, "volume": 74189.0}, {"date": "2024-03-04", "close": 1.85, "volume": 136605.0}, {"date": "2024-03-05", "close": 1.66, "volume": 147475.0}, {"date": "2024-03-06", "close": 1.68, "volume": 77147.0}, {"date": "2024-03-07", "close": 1.49, "volume": 94320.0}, {"date": "2024-03-08", "close": 1.46, "volume": 50291.0}, {"date": "2024-03-11", "close": 1.32, "volume": 101256.0}, {"date": "2024-03-12", "close": 1.17, "volume": 115364.0}, {"date": "2024-03-13", "close": 1.08, "volume": 128322.0}, {"date": "2024-03-14", "close": 1.17, "volume": 244161.0}, {"date": "2024-03-15", "close": 1.15, "volume": 165546.0}, {"date": "2024-03-18", "close": 1.25, "volume": 1102915.0}, {"date": "2024-03-19", "close": 1.05, "volume": 489691.0}, {"date": "2024-03-20", "close": 1.49, "volume": 6166693.0}, {"date": "2024-03-21", "close": 1.69, "volume": 2869378.0}, {"date": "2024-03-22", "close": 1.65, "volume": 500068.0}, {"date": "2024-03-25", "close": 1.73, "volume": 479953.0}, {"date": "2024-03-26", "close": 1.57, "volume": 568532.0}, {"date": "2024-03-27", "close": 1.27, "volume": 731593.0}, {"date": "2024-03-28", "close": 1.25, "volume": 174387.0}, {"date": "2024-04-01", "close": 1.33, "volume": 198680.0}, {"date": "2024-04-02", "close": 1.28, "volume": 135718.0}, {"date": "2024-04-03", "close": 1.31, "volume": 70907.0}, {"date": "2024-04-04", "close": 1.28, "volume": 81918.0}, {"date": "2024-04-05", "close": 1.23, "volume": 127526.0}, {"date": "2024-04-08", "close": 1.27, "volume": 56184.0}, {"date": "2024-04-09", "close": 1.27, "volume": 32794.0}, {"date": "2024-04-10", "close": 1.2, "volume": 60567.0}, {"date": "2024-04-11", "close": 1.2, "volume": 73761.0}, {"date": "2024-04-12", "close": 1.12, "volume": 56027.0}, {"date": "2024-04-15", "close": 1.04, "volume": 113345.0}, {"date": "2024-04-16", "close": 1.01, "volume": 119546.0}, {"date": "2024-04-17", "close": 1.03, "volume": 55554.0}, {"date": "2024-04-18", "close": 1.02, "volume": 44470.0}, {"date": "2024-04-19", "close": 1.0, "volume": 37678.0}, {"date": "2024-04-22", "close": 0.97, "volume": 63453.0}, {"date": "2024-04-23", "close": 1.06, "volume": 150152.0}, {"date": "2024-04-24", "close": 0.9957, "volume": 133150.0}, {"date": "2024-04-25", "close": 0.995, "volume": 51302.0}, {"date": "2024-04-26", "close": 0.9902, "volume": 43650.0}, {"date": "2024-04-29", "close": 1.01, "volume": 53057.0}, {"date": "2024-04-30", "close": 1.02, "volume": 42073.0}, {"date": "2024-05-01", "close": 0.993, "volume": 49865.0}, {"date": "2024-05-02", "close": 1.03, "volume": 102421.0}, {"date": "2024-05-03", "close": 1.14, "volume": 110230.0}, {"date": "2024-05-06", "close": 1.26, "volume": 142007.0}, {"date": "2024-05-07", "close": 1.26, "volume": 79657.0}, {"date": "2024-05-08", "close": 1.18, "volume": 53790.0}, {"date": "2024-05-09", "close": 1.2, "volume": 2419471.0}, {"date": "2024-05-10", "close": 2.58, "volume": 158988000.0}, {"date": "2024-05-13", "close": 2.49, "volume": 10620130.0}, {"date": "2024-05-14", "close": 2.46, "volume": 3887830.0}, {"date": "2024-05-15", "close": 3.34, "volume": 35167970.0}, {"date": "2024-05-16", "close": 3.2, "volume": 5235123.0}, {"date": "2024-05-17", "close": 2.44, "volume": 1576406.0}, {"date": "2024-05-20", "close": 2.54, "volume": 1089007.0}, {"date": "2024-05-21", "close": 3.88, "volume": 11863920.0}, {"date": "2024-05-22", "close": 3.25, "volume": 1717119.0}, {"date": "2024-05-23", "close": 2.79, "volume": 830865.0}, {"date": "2024-05-24", "close": 3.48, "volume": 7377869.0}, {"date": "2024-05-28", "close": 3.84, "volume": 25175400.0}, {"date": "2024-05-29", "close": 4.31, "volume": 2227672.0}, {"date": "2024-05-30", "close": 3.61, "volume": 1174683.0}, {"date": "2024-05-31", "close": 3.38, "volume": 912242.0}, {"date": "2024-06-03", "close": 3.34, "volume": 836042.0}, {"date": "2024-06-04", "close": 3.16, "volume": 542002.0}, {"date": "2024-06-05", "close": 3.21, "volume": 353767.0}, {"date": "2024-06-06", "close": 3.08, "volume": 470406.0}, {"date": "2024-06-07", "close": 2.68, "volume": 623648.0}, {"date": "2024-06-10", "close": 2.46, "volume": 499322.0}, {"date": "2024-06-11", "close": 2.35, "volume": 416293.0}, {"date": "2024-06-12", "close": 2.39, "volume": 362199.0}, {"date": "2024-06-13", "close": 2.3, "volume": 178904.0}, {"date": "2024-06-14", "close": 2.27, "volume": 231472.0}, {"date": "2024-06-17", "close": 2.24, "volume": 249822.0}, {"date": "2024-06-18", "close": 2.0, "volume": 466220.0}, {"date": "2024-06-20", "close": 1.93, "volume": 200369.0}, {"date": "2024-06-21", "close": 1.9, "volume": 221429.0}, {"date": "2024-06-24", "close": 2.1, "volume": 247105.0}, {"date": "2024-06-25", "close": 1.9, "volume": 204895.0}, {"date": "2024-06-26", "close": 1.94, "volume": 125370.0}, {"date": "2024-06-27", "close": 1.97, "volume": 118901.0}, {"date": "2024-06-28", "close": 1.95, "volume": 158084.0}, {"date": "2024-07-01", "close": 1.96, "volume": 112803.0}, {"date": "2024-07-02", "close": 1.78, "volume": 371758.0}, {"date": "2024-07-03", "close": 1.79, "volume": 139925.0}, {"date": "2024-07-05", "close": 1.78, "volume": 157751.0}, {"date": "2024-07-08", "close": 1.69, "volume": 217840.0}, {"date": "2024-07-09", "close": 1.69, "volume": 307664.0}, {"date": "2024-07-10", "close": 1.74, "volume": 186310.0}, {"date": "2024-07-11", "close": 1.85, "volume": 201854.0}, {"date": "2024-07-12", "close": 1.84, "volume": 247267.0}, {"date": "2024-07-15", "close": 1.84, "volume": 419050.0}, {"date": "2024-07-16", "close": 1.84, "volume": 193831.0}, {"date": "2024-07-17", "close": 1.71, "volume": 187271.0}, {"date": "2024-07-18", "close": 1.61, "volume": 162240.0}, {"date": "2024-07-19", "close": 1.53, "volume": 194341.0}, {"date": "2024-07-22", "close": 1.52, "volume": 111926.0}, {"date": "2024-07-23", "close": 1.58, "volume": 176839.0}, {"date": "2024-07-24", "close": 1.41, "volume": 128121.0}, {"date": "2024-07-25", "close": 1.43, "volume": 76781.0}, {"date": "2024-07-26", "close": 1.51, "volume": 140432.0}, {"date": "2024-07-29", "close": 1.56, "volume": 2311610.0}, {"date": "2024-07-30", "close": 1.46, "volume": 400902.0}, {"date": "2024-07-31", "close": 1.41, "volume": 275124.0}, {"date": "2024-08-01", "close": 1.35, "volume": 244335.0}, {"date": "2024-08-02", "close": 1.33, "volume": 188114.0}, {"date": "2024-08-05", "close": 1.35, "volume": 230099.0}, {"date": "2024-08-06", "close": 1.25, "volume": 165724.0}, {"date": "2024-08-07", "close": 1.21, "volume": 149458.0}, {"date": "2024-08-08", "close": 1.21, "volume": 116292.0}, {"date": "2024-08-09", "close": 1.16, "volume": 78658.0}, {"date": "2024-08-12", "close": 1.1, "volume": 154311.0}, {"date": "2024-08-13", "close": 1.1, "volume": 94018.0}, {"date": "2024-08-14", "close": 1.105, "volume": 40876.0}, {"date": "2024-08-15", "close": 1.22, "volume": 119231.0}, {"date": "2024-08-16", "close": 1.22, "volume": 101136.0}, {"date": "2024-08-19", "close": 1.32, "volume": 206816.0}, {"date": "2024-08-20", "close": 1.32, "volume": 129102.0}, {"date": "2024-08-21", "close": 1.5, "volume": 1474364.0}, {"date": "2024-08-22", "close": 1.27, "volume": 669267.0}, {"date": "2024-08-23", "close": 1.32, "volume": 178808.0}, {"date": "2024-08-26", "close": 1.35, "volume": 119227.0}, {"date": "2024-08-27", "close": 1.33, "volume": 55465.0}, {"date": "2024-08-28", "close": 1.27, "volume": 60547.0}, {"date": "2024-08-29", "close": 1.25, "volume": 147869.0}, {"date": "2024-08-30", "close": 1.25, "volume": 96192.0}, {"date": "2024-09-03", "close": 1.19, "volume": 45320.0}, {"date": "2024-09-04", "close": 1.13, "volume": 92515.0}, {"date": "2024-09-05", "close": 1.09, "volume": 212341.0}, {"date": "2024-09-06", "close": 1.08, "volume": 129112.0}, {"date": "2024-09-09", "close": 1.1, "volume": 145596.0}, {"date": "2024-09-10", "close": 1.1, "volume": 114759.0}, {"date": "2024-09-11", "close": 1.09, "volume": 99819.0}, {"date": "2024-09-12", "close": 1.06, "volume": 58227.0}, {"date": "2024-09-13", "close": 1.1, "volume": 161957.0}, {"date": "2024-09-16", "close": 1.12, "volume": 73429.0}, {"date": "2024-09-17", "close": 1.22, "volume": 191123.0}, {"date": "2024-09-18", "close": 1.15, "volume": 157863.0}, {"date": "2024-09-19", "close": 1.19, "volume": 85792.0}, {"date": "2024-09-20", "close": 1.09, "volume": 105497.0}, {"date": "2024-09-23", "close": 1.09, "volume": 66400.0}, {"date": "2024-09-24", "close": 1.11, "volume": 106123.0}, {"date": "2024-09-25", "close": 1.07, "volume": 102365.0}, {"date": "2024-09-26", "close": 1.1, "volume": 101375.0}, {"date": "2024-09-27", "close": 1.13, "volume": 63154.0}, {"date": "2024-09-30", "close": 1.14, "volume": 96138.0}, {"date": "2024-10-01", "close": 1.11, "volume": 34224.0}, {"date": "2024-10-02", "close": 1.1, "volume": 39752.0}, {"date": "2024-10-03", "close": 1.15, "volume": 116941.0}, {"date": "2024-10-04", "close": 1.17, "volume": 80810.0}, {"date": "2024-10-07", "close": 1.29, "volume": 267055.0}, {"date": "2024-10-08", "close": 1.24, "volume": 133522.0}, {"date": "2024-10-09", "close": 1.26, "volume": 70136.0}, {"date": "2024-10-10", "close": 1.28, "volume": 108960.0}, {"date": "2024-10-11", "close": 1.24, "volume": 133607.0}, {"date": "2024-10-14", "close": 1.23, "volume": 53381.0}, {"date": "2024-10-15", "close": 1.16, "volume": 138553.0}, {"date": "2024-10-16", "close": 1.17, "volume": 43489.0}, {"date": "2024-10-17", "close": 1.16, "volume": 82188.0}, {"date": "2024-10-18", "close": 1.2, "volume": 89281.0}, {"date": "2024-10-21", "close": 1.18, "volume": 66768.0}, {"date": "2024-10-22", "close": 1.17, "volume": 36103.0}, {"date": "2024-10-23", "close": 1.15, "volume": 77696.0}, {"date": "2024-10-24", "close": 1.17, "volume": 200029.0}, {"date": "2024-10-25", "close": 1.18, "volume": 69505.0}, {"date": "2024-10-28", "close": 1.2, "volume": 168470.0}, {"date": "2024-10-29", "close": 1.175, "volume": 66807.0}, {"date": "2024-10-30", "close": 1.13, "volume": 85120.0}, {"date": "2024-10-31", "close": 1.07, "volume": 150929.0}, {"date": "2024-11-01", "close": 1.08, "volume": 47913.0}, {"date": "2024-11-04", "close": 1.06, "volume": 35229.0}, {"date": "2024-11-05", "close": 1.14, "volume": 69902.0}, {"date": "2024-11-06", "close": 1.1, "volume": 92161.0}, {"date": "2024-11-07", "close": 1.1, "volume": 75007.0}, {"date": "2024-11-08", "close": 1.07, "volume": 157908.0}, {"date": "2024-11-11", "close": 1.15, "volume": 228865.0}, {"date": "2024-11-12", "close": 1.21, "volume": 353575.0}, {"date": "2024-11-13", "close": 1.13, "volume": 257902.0}, {"date": "2024-11-14", "close": 1.07, "volume": 73541.0}, {"date": "2024-11-15", "close": 1.0, "volume": 113828.0}, {"date": "2024-11-18", "close": 0.95, "volume": 314876.0}, {"date": "2024-11-19", "close": 0.951, "volume": 96415.0}, {"date": "2024-11-20", "close": 0.92, "volume": 89349.0}, {"date": "2024-11-21", "close": 0.9202, "volume": 81130.0}, {"date": "2024-11-22", "close": 0.9639, "volume": 141235.0}, {"date": "2024-11-25", "close": 1.09, "volume": 405542.0}, {"date": "2024-11-26", "close": 1.07, "volume": 213055.0}, {"date": "2024-11-27", "close": 1.07, "volume": 52600.0}, {"date": "2024-11-29", "close": 1.13, "volume": 49943.0}, {"date": "2024-12-02", "close": 1.07, "volume": 104017.0}, {"date": "2024-12-03", "close": 1.03, "volume": 46705.0}, {"date": "2024-12-04", "close": 1.01, "volume": 63336.0}, {"date": "2024-12-05", "close": 1.06, "volume": 159237.0}, {"date": "2024-12-06", "close": 1.09, "volume": 91836.0}, {"date": "2024-12-09", "close": 1.25, "volume": 1126444.0}, {"date": "2024-12-10", "close": 1.162, "volume": 230281.0}, {"date": "2024-12-11", "close": 1.29, "volume": 1482781.0}, {"date": "2024-12-12", "close": 1.15, "volume": 494378.0}, {"date": "2024-12-13", "close": 1.115, "volume": 340044.0}, {"date": "2024-12-16", "close": 1.26, "volume": 1492736.0}, {"date": "2024-12-17", "close": 1.3, "volume": 3226388.0}, {"date": "2024-12-18", "close": 1.1, "volume": 1127562.0}, {"date": "2024-12-19", "close": 0.9994, "volume": 825865.0}, {"date": "2024-12-20", "close": 1.1, "volume": 543241.0}, {"date": "2024-12-23", "close": 1.13, "volume": 287452.0}, {"date": "2024-12-24", "close": 1.13, "volume": 249667.0}, {"date": "2024-12-26", "close": 1.28, "volume": 4030132.0}, {"date": "2024-12-27", "close": 2.04, "volume": 22316600.0}, {"date": "2024-12-30", "close": 1.69, "volume": 10232860.0}, {"date": "2024-12-31", "close": 1.27, "volume": 4173723.0}, {"date": "2025-01-02", "close": 1.77, "volume": 5448205.0}, {"date": "2025-01-03", "close": 2.03, "volume": 20018770.0}, {"date": "2025-01-06", "close": 2.33, "volume": 9579404.0}, {"date": "2025-01-07", "close": 2.99, "volume": 48921420.0}, {"date": "2025-01-08", "close": 2.18, "volume": 6668110.0}, {"date": "2025-01-10", "close": 1.93, "volume": 2816599.0}, {"date": "2025-01-13", "close": 1.3, "volume": 3762924.0}, {"date": "2025-01-14", "close": 1.24, "volume": 3721873.0}, {"date": "2025-01-15", "close": 1.21, "volume": 7221075.0}, {"date": "2025-01-16", "close": 1.29, "volume": 3645438.0}, {"date": "2025-01-17", "close": 1.16, "volume": 3180399.0}, {"date": "2025-01-21", "close": 1.05, "volume": 3617047.0}, {"date": "2025-01-22", "close": 1.09, "volume": 4534148.0}, {"date": "2025-01-23", "close": 1.03, "volume": 1779222.0}, {"date": "2025-01-24", "close": 1.04, "volume": 1329159.0}, {"date": "2025-01-27", "close": 0.9567, "volume": 1729184.0}, {"date": "2025-01-28", "close": 0.9797, "volume": 699420.0}, {"date": "2025-01-29", "close": 0.8683, "volume": 1408659.0}, {"date": "2025-01-30", "close": 0.941, "volume": 1294853.0}, {"date": "2025-01-31", "close": 0.9235, "volume": 1419490.0}, {"date": "2025-02-03", "close": 0.8985, "volume": 830803.0}, {"date": "2025-02-04", "close": 0.895, "volume": 486508.0}, {"date": "2025-02-05", "close": 0.8786, "volume": 548589.0}, {"date": "2025-02-06", "close": 0.9445, "volume": 1577627.0}, {"date": "2025-02-07", "close": 0.8964, "volume": 704830.0}, {"date": "2025-02-10", "close": 0.865, "volume": 1068083.0}, {"date": "2025-02-11", "close": 0.82, "volume": 766539.0}, {"date": "2025-02-12", "close": 0.83, "volume": 483708.0}, {"date": "2025-02-13", "close": 0.8424, "volume": 527347.0}, {"date": "2025-02-14", "close": 0.839, "volume": 340266.0}, {"date": "2025-02-18", "close": 0.8096, "volume": 587856.0}, {"date": "2025-02-19", "close": 0.7902, "volume": 758835.0}, {"date": "2025-02-20", "close": 0.8381, "volume": 1220720.0}, {"date": "2025-02-21", "close": 0.767, "volume": 1449512.0}, {"date": "2025-02-24", "close": 0.701, "volume": 1197596.0}, {"date": "2025-02-25", "close": 0.6358, "volume": 766495.0}, {"date": "2025-02-26", "close": 0.661, "volume": 1464331.0}, {"date": "2025-02-27", "close": 0.6047, "volume": 598001.0}, {"date": "2025-02-28", "close": 0.6299, "volume": 181226.0}, {"date": "2025-03-03", "close": 0.5759, "volume": 471266.0}, {"date": "2025-03-04", "close": 0.5795, "volume": 502127.0}, {"date": "2025-03-05", "close": 0.6489, "volume": 235490.0}, {"date": "2025-03-06", "close": 0.6182, "volume": 190422.0}, {"date": "2025-03-07", "close": 0.6064, "volume": 240538.0}, {"date": "2025-03-10", "close": 0.563, "volume": 247689.0}, {"date": "2025-03-11", "close": 0.5686, "volume": 126485.0}, {"date": "2025-03-12", "close": 0.569, "volume": 247383.0}, {"date": "2025-03-13", "close": 0.5303, "volume": 307970.0}, {"date": "2025-03-14", "close": 0.58, "volume": 229879.0}, {"date": "2025-03-17", "close": 0.64, "volume": 724898.0}, {"date": "2025-03-18", "close": 0.67, "volume": 488682.0}, {"date": "2025-03-19", "close": 0.6633, "volume": 993212.0}, {"date": "2025-03-20", "close": 0.6903, "volume": 498825.0}, {"date": "2025-03-21", "close": 0.69, "volume": 335711.0}, {"date": "2025-03-24", "close": 0.6881, "volume": 228957.0}, {"date": "2025-03-25", "close": 0.6383, "volume": 279445.0}, {"date": "2025-03-26", "close": 0.6498, "volume": 209175.0}, {"date": "2025-03-27", "close": 0.6637, "volume": 222395.0}, {"date": "2025-03-28", "close": 0.5915, "volume": 211666.0}, {"date": "2025-03-31", "close": 0.5701, "volume": 197319.0}, {"date": "2025-04-01", "close": 0.58, "volume": 145664.0}, {"date": "2025-04-02", "close": 0.5919, "volume": 154524.0}, {"date": "2025-04-03", "close": 0.545, "volume": 301179.0}, {"date": "2025-04-04", "close": 0.5091, "volume": 227933.0}, {"date": "2025-04-07", "close": 0.5345, "volume": 349472.0}, {"date": "2025-04-08", "close": 0.5232, "volume": 183066.0}, {"date": "2025-04-09", "close": 0.5798, "volume": 232664.0}, {"date": "2025-04-10", "close": 0.5899, "volume": 144040.0}, {"date": "2025-04-11", "close": 0.6311, "volume": 221789.0}, {"date": "2025-04-14", "close": 0.633, "volume": 173351.0}, {"date": "2025-04-15", "close": 0.6589, "volume": 89685.0}, {"date": "2025-04-16", "close": 0.642, "volume": 135648.0}, {"date": "2025-04-17", "close": 0.6475, "volume": 44937.0}, {"date": "2025-04-21", "close": 0.6441, "volume": 71549.0}, {"date": "2025-04-22", "close": 0.659, "volume": 68996.0}, {"date": "2025-04-23", "close": 0.69, "volume": 255002.0}, {"date": "2025-04-24", "close": 0.7014, "volume": 471083.0}, {"date": "2025-04-25", "close": 0.734, "volume": 193259.0}, {"date": "2025-04-28", "close": 0.7479, "volume": 192231.0}, {"date": "2025-04-29", "close": 0.7227, "volume": 105275.0}, {"date": "2025-04-30", "close": 0.73, "volume": 242693.0}, {"date": "2025-05-01", "close": 0.7372, "volume": 151955.0}, {"date": "2025-05-02", "close": 0.726, "volume": 168674.0}, {"date": "2025-05-05", "close": 0.7218, "volume": 119865.0}, {"date": "2025-05-06", "close": 0.6821, "volume": 186301.0}, {"date": "2025-05-07", "close": 0.6485, "volume": 7720070.0}, {"date": "2025-05-08", "close": 0.5622, "volume": 7835120.0}, {"date": "2025-05-09", "close": 0.6071, "volume": 1955879.0}, {"date": "2025-05-12", "close": 0.6641, "volume": 940801.0}, {"date": "2025-05-13", "close": 0.6631, "volume": 488633.0}, {"date": "2025-05-14", "close": 0.6857, "volume": 847282.0}, {"date": "2025-05-15", "close": 0.6929, "volume": 465243.0}, {"date": "2025-05-16", "close": 0.7064, "volume": 465392.0}, {"date": "2025-05-19", "close": 0.7098, "volume": 300390.0}, {"date": "2025-05-20", "close": 0.74, "volume": 474039.0}, {"date": "2025-05-21", "close": 0.7072, "volume": 482276.0}, {"date": "2025-05-22", "close": 0.7566, "volume": 510596.0}, {"date": "2025-05-23", "close": 0.7857, "volume": 181823.0}, {"date": "2025-05-27", "close": 0.77, "volume": 301830.0}, {"date": "2025-05-28", "close": 0.7487, "volume": 216243.0}, {"date": "2025-05-29", "close": 0.7515, "volume": 77318.0}, {"date": "2025-05-30", "close": 0.707, "volume": 444322.0}, {"date": "2025-06-02", "close": 0.71, "volume": 223174.0}, {"date": "2025-06-03", "close": 0.7534, "volume": 175416.0}, {"date": "2025-06-04", "close": 0.7571, "volume": 155817.0}, {"date": "2025-06-05", "close": 0.7478, "volume": 273051.0}, {"date": "2025-06-06", "close": 0.7684, "volume": 334337.0}, {"date": "2025-06-09", "close": 0.7953, "volume": 308268.0}, {"date": "2025-06-10", "close": 0.863, "volume": 1026094.0}, {"date": "2025-06-11", "close": 0.839, "volume": 475823.0}, {"date": "2025-06-12", "close": 0.8591, "volume": 264862.0}, {"date": "2025-06-13", "close": 0.7776, "volume": 217094.0}, {"date": "2025-06-16", "close": 0.8227, "volume": 258719.0}, {"date": "2025-06-17", "close": 0.8001, "volume": 484030.0}, {"date": "2025-06-18", "close": 0.856, "volume": 377238.0}, {"date": "2025-06-20", "close": 0.8051, "volume": 324902.0}, {"date": "2025-06-23", "close": 0.7402, "volume": 754873.0}, {"date": "2025-06-24", "close": 0.7843, "volume": 269184.0}, {"date": "2025-06-25", "close": 0.798, "volume": 227996.0}, {"date": "2025-06-26", "close": 0.96, "volume": 3002730.0}, {"date": "2025-06-27", "close": 0.8954, "volume": 1954788.0}, {"date": "2025-06-30", "close": 1.03, "volume": 19965190.0}, {"date": "2025-07-01", "close": 0.9781, "volume": 1702258.0}, {"date": "2025-07-02", "close": 0.9605, "volume": 807643.0}, {"date": "2025-07-03", "close": 1.06, "volume": 1437010.0}, {"date": "2025-07-07", "close": 1.01, "volume": 732648.0}, {"date": "2025-07-08", "close": 1.16, "volume": 2057522.0}, {"date": "2025-07-09", "close": 1.18, "volume": 2793168.0}, {"date": "2025-07-10", "close": 1.14, "volume": 1215540.0}, {"date": "2025-07-11", "close": 1.13, "volume": 1024268.0}, {"date": "2025-07-14", "close": 1.05, "volume": 1240580.0}, {"date": "2025-07-15", "close": 0.9706, "volume": 1504915.0}, {"date": "2025-07-16", "close": 1.06, "volume": 717570.0}, {"date": "2025-07-17", "close": 1.22, "volume": 1868747.0}, {"date": "2025-07-18", "close": 1.13, "volume": 1032200.0}, {"date": "2025-07-21", "close": 1.11, "volume": 1481649.0}, {"date": "2025-07-22", "close": 1.09, "volume": 599859.0}, {"date": "2025-07-23", "close": 1.13, "volume": 1000148.0}, {"date": "2025-07-24", "close": 2.92, "volume": 362801600.0}, {"date": "2025-07-25", "close": 4.435, "volume": 331585800.0}, {"date": "2025-07-28", "close": 4.05, "volume": 157165700.0}, {"date": "2025-07-29", "close": 3.4, "volume": 30076550.0}, {"date": "2025-07-30", "close": 3.51, "volume": 30620380.0}, {"date": "2025-07-31", "close": 3.61, "volume": 27390390.0}, {"date": "2025-08-01", "close": 2.88, "volume": 12687940.0}, {"date": "2025-08-04", "close": 2.51, "volume": 9894487.0}, {"date": "2025-08-05", "close": 2.67, "volume": 29926890.0}, {"date": "2025-08-06", "close": 2.42, "volume": 4977290.0}, {"date": "2025-08-07", "close": 2.84, "volume": 7149760.0}, {"date": "2025-08-08", "close": 2.8, "volume": 8141551.0}, {"date": "2025-08-11", "close": 2.81, "volume": 5736033.0}, {"date": "2025-08-12", "close": 3.18, "volume": 10152110.0}, {"date": "2025-08-13", "close": 2.73, "volume": 6208226.0}, {"date": "2025-08-14", "close": 2.62, "volume": 3913101.0}, {"date": "2025-08-15", "close": 2.54, "volume": 3518803.0}, {"date": "2025-08-18", "close": 2.6, "volume": 11210840.0}, {"date": "2025-08-19", "close": 2.49, "volume": 16381210.0}, {"date": "2025-08-20", "close": 2.66, "volume": 7319814.0}, {"date": "2025-08-21", "close": 2.72, "volume": 3231411.0}, {"date": "2025-08-22", "close": 2.73, "volume": 4536383.0}, {"date": "2025-08-25", "close": 3.28, "volume": 17063890.0}, {"date": "2025-08-26", "close": 3.29, "volume": 6394608.0}, {"date": "2025-08-27", "close": 3.02, "volume": 6120269.0}, {"date": "2025-08-28", "close": 2.93, "volume": 2632882.0}, {"date": "2025-08-29", "close": 2.82, "volume": 3212800.0}, {"date": "2025-09-02", "close": 2.79, "volume": 1746791.0}, {"date": "2025-09-03", "close": 2.86, "volume": 3124596.0}, {"date": "2025-09-04", "close": 2.8, "volume": 1786160.0}, {"date": "2025-09-05", "close": 2.81, "volume": 2063013.0}, {"date": "2025-09-08", "close": 2.88, "volume": 8145209.0}, {"date": "2025-09-09", "close": 2.89, "volume": 2687252.0}, {"date": "2025-09-10", "close": 2.66, "volume": 4961553.0}, {"date": "2025-09-11", "close": 2.65, "volume": 4157179.0}, {"date": "2025-09-12", "close": 2.67, "volume": 2831879.0}, {"date": "2025-09-15", "close": 2.7, "volume": 2429559.0}, {"date": "2025-09-16", "close": 2.6, "volume": 3297586.0}, {"date": "2025-09-17", "close": 2.57, "volume": 2312139.0}, {"date": "2025-09-18", "close": 2.71, "volume": 2555268.0}, {"date": "2025-09-19", "close": 2.66, "volume": 3176874.0}, {"date": "2025-09-22", "close": 2.64, "volume": 2614233.0}, {"date": "2025-09-23", "close": 2.52, "volume": 3236283.0}, {"date": "2025-09-24", "close": 2.48, "volume": 2504564.0}, {"date": "2025-09-25", "close": 2.39, "volume": 3906159.0}, {"date": "2025-09-26", "close": 2.36, "volume": 1703266.0}, {"date": "2025-09-29", "close": 2.35, "volume": 1305870.0}, {"date": "2025-09-30", "close": 2.49, "volume": 2465622.0}, {"date": "2025-10-01", "close": 2.32, "volume": 2794396.0}, {"date": "2025-10-02", "close": 2.42, "volume": 2771762.0}, {"date": "2025-10-03", "close": 2.55, "volume": 3115623.0}, {"date": "2025-10-06", "close": 2.84, "volume": 6304632.0}, {"date": "2025-10-07", "close": 2.92, "volume": 19987470.0}, {"date": "2025-10-08", "close": 3.08, "volume": 10378060.0}, {"date": "2025-10-09", "close": 3.33, "volume": 7987224.0}, {"date": "2025-10-10", "close": 3.07, "volume": 16412310.0}, {"date": "2025-10-13", "close": 3.11, "volume": 4413164.0}, {"date": "2025-10-14", "close": 3.35, "volume": 7072118.0}, {"date": "2025-10-15", "close": 3.15, "volume": 6028510.0}, {"date": "2025-10-16", "close": 2.89, "volume": 6579028.0}, {"date": "2025-10-17", "close": 2.83, "volume": 2431783.0}, {"date": "2025-10-20", "close": 2.81, "volume": 3083540.0}, {"date": "2025-10-21", "close": 2.61, "volume": 2260580.0}, {"date": "2025-10-22", "close": 2.46, "volume": 4083740.0}, {"date": "2025-10-23", "close": 2.7, "volume": 2402645.0}, {"date": "2025-10-24", "close": 2.77, "volume": 1721514.0}, {"date": "2025-10-27", "close": 2.74, "volume": 1755692.0}, {"date": "2025-10-28", "close": 2.66, "volume": 2713945.0}, {"date": "2025-10-29", "close": 2.62, "volume": 2615099.0}, {"date": "2025-10-30", "close": 2.57, "volume": 1397992.0}, {"date": "2025-10-31", "close": 2.65, "volume": 1455400.0}, {"date": "2025-11-03", "close": 2.4, "volume": 2485093.0}, {"date": "2025-11-04", "close": 2.23, "volume": 2310109.0}, {"date": "2025-11-05", "close": 2.23, "volume": 1779830.0}, {"date": "2025-11-06", "close": 2.32, "volume": 4564549.0}, {"date": "2025-11-07", "close": 2.4, "volume": 2544610.0}, {"date": "2025-11-10", "close": 2.41, "volume": 1334046.0}, {"date": "2025-11-11", "close": 2.47, "volume": 988162.0}, {"date": "2025-11-12", "close": 2.48, "volume": 958445.0}, {"date": "2025-11-13", "close": 2.43, "volume": 2126350.0}, {"date": "2025-11-14", "close": 2.35, "volume": 1857824.0}, {"date": "2025-11-17", "close": 2.43, "volume": 2752156.0}, {"date": "2025-11-18", "close": 2.49, "volume": 1899356.0}, {"date": "2025-11-19", "close": 2.27, "volume": 1842395.0}, {"date": "2025-11-20", "close": 2.36, "volume": 2903663.0}, {"date": "2025-11-21", "close": 2.39, "volume": 3163036.0}, {"date": "2025-11-24", "close": 2.44, "volume": 1321664.0}, {"date": "2025-11-25", "close": 2.47, "volume": 1431231.0}, {"date": "2025-11-26", "close": 2.51, "volume": 943267.0}, {"date": "2025-11-28", "close": 2.62, "volume": 911959.0}, {"date": "2025-12-01", "close": 2.44, "volume": 1218471.0}, {"date": "2025-12-02", "close": 2.39, "volume": 1161444.0}, {"date": "2025-12-03", "close": 2.62, "volume": 1112784.0}, {"date": "2025-12-04", "close": 2.72, "volume": 1397264.0}, {"date": "2025-12-05", "close": 2.64, "volume": 1333401.0}, {"date": "2025-12-08", "close": 2.62, "volume": 571462.0}, {"date": "2025-12-09", "close": 2.67, "volume": 634681.0}, {"date": "2025-12-10", "close": 2.62, "volume": 1062462.0}, {"date": "2025-12-11", "close": 2.46, "volume": 2777781.0}, {"date": "2025-12-12", "close": 2.36, "volume": 973185.0}, {"date": "2025-12-15", "close": 2.23, "volume": 2084962.0}, {"date": "2025-12-16", "close": 2.26, "volume": 1618384.0}, {"date": "2025-12-17", "close": 2.17, "volume": 1934984.0}, {"date": "2025-12-18", "close": 2.26, "volume": 1911995.0}, {"date": "2025-12-19", "close": 2.34, "volume": 3006238.0}, {"date": "2025-12-22", "close": 2.37, "volume": 1012740.0}, {"date": "2025-12-23", "close": 2.33, "volume": 1097523.0}, {"date": "2025-12-24", "close": 2.26, "volume": 639157.0}, {"date": "2025-12-26", "close": 2.18, "volume": 661361.0}, {"date": "2025-12-29", "close": 2.03, "volume": 1125070.0}, {"date": "2025-12-30", "close": 1.9, "volume": 1950987.0}, {"date": "2025-12-31", "close": 1.84, "volume": 1367050.0}, {"date": "2026-01-02", "close": 2.11, "volume": 1156806.0}, {"date": "2026-01-05", "close": 2.26, "volume": 1013462.0}, {"date": "2026-01-06", "close": 2.16, "volume": 2071018.0}, {"date": "2026-01-07", "close": 2.19, "volume": 756103.0}, {"date": "2026-01-08", "close": 2.24, "volume": 737746.0}, {"date": "2026-01-09", "close": 2.17, "volume": 814750.0}, {"date": "2026-01-12", "close": 2.17, "volume": 644182.0}, {"date": "2026-01-13", "close": 2.08, "volume": 1049630.0}, {"date": "2026-01-14", "close": 2.11, "volume": 718417.0}, {"date": "2026-01-15", "close": 2.04, "volume": 796533.0}, {"date": "2026-01-16", "close": 2.01, "volume": 688126.0}, {"date": "2026-01-20", "close": 1.98, "volume": 891818.0}, {"date": "2026-01-21", "close": 1.99, "volume": 1255639.0}, {"date": "2026-01-22", "close": 2.09, "volume": 1157870.0}, {"date": "2026-01-23", "close": 2.0, "volume": 660898.0}, {"date": "2026-01-26", "close": 1.85, "volume": 963401.0}, {"date": "2026-01-27", "close": 1.89, "volume": 557499.0}, {"date": "2026-01-28", "close": 1.83, "volume": 537466.0}, {"date": "2026-01-29", "close": 1.77, "volume": 1151254.0}, {"date": "2026-01-30", "close": 1.64, "volume": 974610.0}, {"date": "2026-02-02", "close": 1.6, "volume": 635300.0}, {"date": "2026-02-03", "close": 1.65, "volume": 720011.0}, {"date": "2026-02-04", "close": 1.53, "volume": 966669.0}, {"date": "2026-02-05", "close": 1.37, "volume": 853102.0}, {"date": "2026-02-06", "close": 1.57, "volume": 622096.0}, {"date": "2026-02-09", "close": 1.62, "volume": 401831.0}, {"date": "2026-02-10", "close": 1.63, "volume": 410366.0}, {"date": "2026-02-11", "close": 1.67, "volume": 636641.0}, {"date": "2026-02-12", "close": 1.61, "volume": 540947.0}, {"date": "2026-02-13", "close": 1.65, "volume": 336333.0}, {"date": "2026-02-17", "close": 1.61, "volume": 389080.0}, {"date": "2026-02-18", "close": 1.65, "volume": 293413.0}, {"date": "2026-02-19", "close": 1.75, "volume": 527702.0}, {"date": "2026-02-20", "close": 1.66, "volume": 335562.0}, {"date": "2026-02-23", "close": 1.58, "volume": 447477.0}, {"date": "2026-02-24", "close": 1.6, "volume": 213411.0}, {"date": "2026-02-25", "close": 1.67, "volume": 400717.0}, {"date": "2026-02-26", "close": 1.7, "volume": 315128.0}, {"date": "2026-02-27", "close": 1.64, "volume": 239312.0}, {"date": "2026-03-02", "close": 1.7, "volume": 390889.0}, {"date": "2026-03-03", "close": 1.63, "volume": 779687.0}, {"date": "2026-03-04", "close": 1.65, "volume": 322369.0}, {"date": "2026-03-05", "close": 1.64, "volume": 247213.0}, {"date": "2026-03-06", "close": 1.56, "volume": 453303.0}, {"date": "2026-03-09", "close": 1.56, "volume": 357557.0}, {"date": "2026-03-10", "close": 1.6, "volume": 298998.0}, {"date": "2026-03-11", "close": 1.63, "volume": 227124.0}, {"date": "2026-03-12", "close": 1.64, "volume": 557710.0}, {"date": "2026-03-13", "close": 1.59, "volume": 473727.0}, {"date": "2026-03-16", "close": 1.55, "volume": 18091650.0}, {"date": "2026-03-17", "close": 1.83, "volume": 67671010.0}, {"date": "2026-03-18", "close": 1.87, "volume": 8416133.0}, {"date": "2026-03-19", "close": 2.59, "volume": 21282780.0}, {"date": "2026-03-20", "close": 2.24, "volume": 7621950.0}, {"date": "2026-03-23", "close": 2.17, "volume": 2770860.0}, {"date": "2026-03-24", "close": 2.1, "volume": 2341995.0}, {"date": "2026-03-25", "close": 2.06, "volume": 1845175.0}, {"date": "2026-03-26", "close": 1.93, "volume": 1454191.0}, {"date": "2026-03-27", "close": 1.85, "volume": 1230187.0}, {"date": "2026-03-30", "close": 1.73, "volume": 1017962.0}, {"date": "2026-03-31", "close": 1.81, "volume": 937959.0}, {"date": "2026-04-01", "close": 1.84, "volume": 1242529.0}, {"date": "2026-04-02", "close": 1.83, "volume": 691783.0}, {"date": "2026-04-06", "close": 1.75, "volume": 649406.0}, {"date": "2026-04-07", "close": 1.64, "volume": 1184397.0}, {"date": "2026-04-08", "close": 1.62, "volume": 1183319.0}, {"date": "2026-04-09", "close": 1.58, "volume": 760991.0}, {"date": "2026-04-10", "close": 1.58, "volume": 696034.0}, {"date": "2026-04-13", "close": 1.63, "volume": 547373.0}, {"date": "2026-04-14", "close": 1.65, "volume": 716285.0}, {"date": "2026-04-15", "close": 1.76, "volume": 802034.0}, {"date": "2026-04-16", "close": 1.77, "volume": 632475.0}, {"date": "2026-04-17", "close": 1.8, "volume": 925518.0}, {"date": "2026-04-20", "close": 1.74, "volume": 622865.0}, {"date": "2026-04-21", "close": 1.71, "volume": 719578.0}, {"date": "2026-04-22", "close": 1.81, "volume": 649437.0}, {"date": "2026-04-23", "close": 1.69, "volume": 820857.0}, {"date": "2026-04-24", "close": 2.19, "volume": 103411600.0}, {"date": "2026-04-27", "close": 2.14, "volume": 3473667.0}, {"date": "2026-04-28", "close": 2.18, "volume": 4719196.0}, {"date": "2026-04-29", "close": 2.09, "volume": 1599963.0}, {"date": "2026-04-30", "close": 2.04, "volume": 1402751.0}, {"date": "2026-05-01", "close": 2.04, "volume": 1066860.0}, {"date": "2026-05-04", "close": 1.95, "volume": 1380559.0}, {"date": "2026-05-05", "close": 1.97, "volume": 882390.0}, {"date": "2026-05-06", "close": 2.06, "volume": 1419603.0}, {"date": "2026-05-07", "close": 1.89, "volume": 1225482.0}, {"date": "2026-05-08", "close": 1.99, "volume": 1113066.0}, {"date": "2026-05-11", "close": 2.13, "volume": 1667443.0}, {"date": "2026-05-12", "close": 2.15, "volume": 1474409.0}, {"date": "2026-05-13", "close": 2.43, "volume": 5360304.0}, {"date": "2026-05-14", "close": 2.08, "volume": 3670116.0}, {"date": "2026-05-15", "close": 1.89, "volume": 3394319.0}, {"date": "2026-05-18", "close": 1.86, "volume": 898112.0}, {"date": "2026-05-19", "close": 1.8, "volume": 919127.0}, {"date": "2026-05-20", "close": 1.83, "volume": 801296.0}, {"date": "2026-05-21", "close": 1.91, "volume": 921931.0}, {"date": "2026-05-22", "close": 1.89, "volume": 972746.0}, {"date": "2026-05-26", "close": 1.96, "volume": 1124024.0}, {"date": "2026-05-27", "close": 1.98, "volume": 903756.0}, {"date": "2026-05-28", "close": 2.04, "volume": 1413634.0}, {"date": "2026-05-29", "close": 2.0, "volume": 924393.0}, {"date": "2026-06-01", "close": 2.04, "volume": 812903.0}, {"date": "2026-06-02", "close": 2.08, "volume": 967403.0}, {"date": "2026-06-03", "close": 1.99, "volume": 1029490.0}, {"date": "2026-06-04", "close": 1.96, "volume": 1025196.0}, {"date": "2026-06-05", "close": 1.8, "volume": 1396236.0}, {"date": "2026-06-08", "close": 1.82, "volume": 1435476.0}, {"date": "2026-06-09", "close": 1.73, "volume": 1388191.0}, {"date": "2026-06-10", "close": 1.61, "volume": 2512441.0}, {"date": "2026-06-11", "close": 1.62, "volume": 1042878.0}, {"date": "2026-06-12", "close": 1.6, "volume": 1036292.0}, {"date": "2026-06-15", "close": 1.61, "volume": 1294121.0}, {"date": "2026-06-16", "close": 1.52, "volume": 1841051.0}, {"date": "2026-06-17", "close": 1.555, "volume": 1048316.0}, {"date": "2026-06-18", "close": 1.45, "volume": 4400236.0}, {"date": "2026-06-22", "close": 1.45, "volume": 839243.0}, {"date": "2026-06-23", "close": 1.42, "volume": 757135.0}, {"date": "2026-06-24", "close": 1.33, "volume": 1778625.0}, {"date": "2026-06-25", "close": 1.29, "volume": 974591.0}, {"date": "2026-06-26", "close": 1.31, "volume": 931434.0}, {"date": "2026-06-29", "close": 1.38, "volume": 1040942.0}, {"date": "2026-06-30", "close": 1.44, "volume": 1433896.0}, {"date": "2026-07-01", "close": 1.43, "volume": 1894965.0}, {"date": "2026-07-02", "close": 1.41, "volume": 844542.0}, {"date": "2026-07-06", "close": 1.44, "volume": 603621.0}, {"date": "2026-07-07", "close": 1.34, "volume": 717147.0}, {"date": "2026-07-08", "close": 1.34, "volume": 461102.0}, {"date": "2026-07-09", "close": 1.36, "volume": 293217.0}, {"date": "2026-07-10", "close": 1.34, "volume": 271050.0}, {"date": "2026-07-13", "close": 1.29, "volume": 659338.0}, {"date": "2026-07-14", "close": 1.31, "volume": 602910.0}, {"date": "2026-07-15", "close": 1.25, "volume": 714572.0}, {"date": "2026-07-16", "close": 1.21, "volume": 501794.0}, {"date": "2026-07-17", "close": 1.22, "volume": 502681.0}, {"date": "2026-07-20", "close": 1.22, "volume": 272145.0}, {"date": "2026-07-21", "close": 1.27, "volume": 345700.0}, {"date": "2026-07-22", "close": 1.24, "volume": 269138.0}, {"date": "2026-07-23", "close": 1.18, "volume": 641040.0}, {"date": "2026-07-24", "close": 1.13, "volume": 668960.0}, {"date": "2026-07-27", "close": 1.1, "volume": 854046.0}, {"date": "2026-07-28", "close": 1.07, "volume": 1245418.0}, {"date": "2026-07-29", "close": 1.02, "volume": 614200.0}, {"date": "2026-07-30", "close": 1.1, "volume": 817071.0}, {"date": "2026-07-31", "close": 1.14, "volume": 657201.0}, {"date": "2026-08-03", "close": 1.13, "volume": 665192.0}, {"date": "2026-08-04", "close": 1.26, "volume": 1044110.0}, {"date": "2026-08-05", "close": 1.26, "volume": 1693163.0}, {"date": "2026-08-06", "close": 1.22, "volume": 3915634.0}, {"date": "2026-08-07", "close": 1.32, "volume": 2223000.0}, {"date": "2026-08-10", "close": 1.3, "volume": 952330.0}, {"date": "2026-08-11", "close": 1.33, "volume": 659275.0}, {"date": "2026-08-12", "close": 1.32, "volume": 713871.0}, {"date": "2026-08-13", "close": 1.28, "volume": 663010.0}, {"date": "2026-08-14", "close": 1.31, "volume": 649075.0}, {"date": "2026-08-17", "close": 1.28, "volume": 311080.0}, {"date": "2026-08-18", "close": 1.25, "volume": 456469.0}, {"date": "2026-08-19", "close": 1.26, "volume": 374505.0}, {"date": "2026-08-20", "close": 1.26, "volume": 619401.0}, {"date": "2026-08-21", "close": 1.27, "volume": 460805.0}, {"date": "2026-08-24", "close": 1.21, "volume": 385456.0}, {"date": "2026-08-25", "close": 1.23, "volume": 402828.0}, {"date": "2026-08-26", "close": 1.18, "volume": 460192.0}, {"date": "2026-08-27", "close": 1.2, "volume": 249399.0}, {"date": "2026-08-28", "close": 1.15, "volume": 603933.0}, {"date": "2026-08-31", "close": 1.15, "volume": 414996.0}, {"date": "2026-09-01", "close": 1.47, "volume": 129991000.0}, {"date": "2026-09-02", "close": 1.39, "volume": 6998554.0}, {"date": "2026-09-03", "close": 1.37, "volume": 4597586.0}, {"date": "2026-09-04", "close": 1.37, "volume": 1402698.0}, {"date": "2026-09-08", "close": 1.33, "volume": 1456250.0}, {"date": "2026-09-09", "close": 1.33, "volume": 1181894.0}, {"date": "2026-09-10", "close": 1.28, "volume": 894106.0}, {"date": "2026-09-11", "close": 1.29, "volume": 483295.0}, {"date": "2026-09-14", "close": 1.23, "volume": 689696.0}, {"date": "2026-09-15", "close": 1.21, "volume": 861207.0}, {"date": "2026-09-16", "close": 1.18, "volume": 843539.0}, {"date": "2026-09-17", "close": 1.21, "volume": 615909.0}, {"date": "2026-09-18", "close": 1.2, "volume": 463573.0}], "refreshing": true}