{"ticker": "BLZE", "overview": {"cik": "1462056", "ticker": "BLZE", "name": "Backblaze, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058708", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058707", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001140361-26-034200", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033612", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-17", "title": "Form 424B3", "accession": "0001140361-26-033378", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-14", "title": "Form EFFECT", "accession": "9999999995-26-002665", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-03", "title": "Shelf registration", "accession": "0001140361-26-030997", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051818", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051812", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002198", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046865", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044804", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039496", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039495", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039494", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039493", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038272", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-26", "title": "FORM 4/A", "accession": "0001628280-26-038269", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037510", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037500", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035908", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035906", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001628280-26-029797", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029795", "price_sensitive": true}]}, "description": "Backblaze, Inc. trades as BLZE on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 304 insider filings for the company, from October 2022 to August 2026. Across those, 10 insiders disclosed 1 open-market purchase totalling $0 against 250 sales totalling $12.61M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 250, "sell_sum": 12606545.2998, "net": -12606545.2998, "insiders": 10, "first_date": "2022-10-11", "last_date": "2026-08-21"}, "metrics": {"ticker": "BLZE", "has_prices": true, "as_of": "2026-08-07", "last": 18.82, "prev_close": 18.11, "change": 0.7100000000000009, "change_pct": 0.03920485919381562, "session_volume": 2166855.0, "vwap_5": 18.592304386139656, "vwap_20": 15.950968949560897, "vwap_60": 13.065463976435698, "vwap_250": 9.674511338215734, "high_52w": 19.79, "low_52w": 3.31, "avg_volume_20": 2809151.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058707", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33380.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $33K of BLZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1924949/000162828026058707/0001628280-26-058707-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001628280-26-058708", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 203366.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BLZE's CEO lightens up \u2014 $203K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1857850/000162828026058708/0001628280-26-058708-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "13DG-0002012383-26-002198", "src": "13DG", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Backblaze, Inc.", "who_key": "Backblaze, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Backblaze, Inc. moves to a 7.5% passive stake in BLZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/0002012383-26-002198-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-039493", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "An Evelyn D", "who_key": "D An Evelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026039493/0001628280-26-039493-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001628280-26-039494", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Earl E. Fry", "who_key": "FRY EARL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026039494/0001628280-26-039494-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001628280-26-039495", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Miller Jocelyn Carter", "who_key": "Carter Miller Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026039495/0001628280-26-039495-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001628280-26-039496", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Barbara H. Nelson", "who_key": "NELSON BARBARA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026039496/0001628280-26-039496-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001628280-26-037500", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144938.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026037500/0001628280-26-037500-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037510", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 232232.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026037510/0001628280-26-037510-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-038269", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 231645.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026038269/0001628280-26-038269-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-035906", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18574.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026035906/0001628280-26-035906-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-035908", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27865.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026035908/0001628280-26-035908-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001535264-26-000023", "src": "13DG", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Services-Prepackaged Software", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 2.3% passive stake in BLZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000023-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "0001628280-26-023466", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026023466/0001628280-26-023466-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-023467", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026023467/0001628280-26-023467-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-016911", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Daniel Spraggins", "who_key": "Spraggins Daniel", "role": "Senior VP of Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026016911/0001628280-26-016911-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001628280-26-014905", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 100643.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026014905/0001628280-26-014905-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001628280-26-014906", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56798.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026014906/0001628280-26-014906-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001628280-26-011322", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 92408.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026011322/0001628280-26-011322-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001628280-26-011323", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33972.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828026011323/0001628280-26-011323-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001628280-25-053902", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 120343.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025053902/0001628280-25-053902-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500630}, {"id": "0001628280-25-053903", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29045.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025053903/0001628280-25-053903-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500630}, {"id": "0001628280-25-041076", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Tina Cessna", "who_key": "Cessna Tina", "role": "Senior VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49174.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025041076/0001628280-25-041076-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633110}, {"id": "0001628280-25-041077", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Marc Suidan", "who_key": "Suidan Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 205287.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025041077/0001628280-25-041077-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633110}, {"id": "0001628280-25-041079", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 156580.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025041079/0001628280-25-041079-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633110}, {"id": "0001628280-25-028451", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Jocelyn Carter-Miller", "who_key": "Carter-Miller Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025028451/0001628280-25-028451-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755510}, {"id": "0001628280-25-028452", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Barbara H. Nelson", "who_key": "NELSON BARBARA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025028452/0001628280-25-028452-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755510}, {"id": "0001628280-25-028453", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "An Evelyn D", "who_key": "D An Evelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025028453/0001628280-25-028453-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755510}, {"id": "0001628280-25-028507", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Earl E. Fry", "who_key": "FRY EARL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025028507/0001628280-25-028507-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755510}, {"id": "0001628280-25-027411", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 104377.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828025027411/0001628280-25-027411-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765590}], "recent_buys": [{"id": "0001893405-23-000001", "src": "INSIDERS", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "TMT Investments PLC", "who_key": "TMT INVESTMENTS PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder adds $0 of BLZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000189340523000001/0001893405-23-000001-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750550}], "institutional": [{"id": "13DG-0002012383-26-002198", "src": "13DG", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "Backblaze, Inc.", "who_key": "Backblaze, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Backblaze, Inc. moves to a 7.5% passive stake in BLZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/0002012383-26-002198-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0001535264-26-000023", "src": "13DG", "ticker": "BLZE", "cik": "1462056", "company": "Backblaze, Inc.", "company_raw": "Backblaze, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Services-Prepackaged Software", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 2.3% passive stake in BLZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000023-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}], "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": "Backblaze, Inc. - Common Stock", "new_value": "Backblaze, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001462056", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001462056", "applied": 1, "detected_at": "2026-09-10T16:51:50.582287"}]}, "key_people": [{"who": "Gleb Budman", "who_key": "Budman Gleb", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4061778.7199999997, "net": -4061778.7199999997, "trades": 58, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 203366.1, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857850/000162828026058708/0001628280-26-058708-index.htm"}, {"action": "SELL", "amount": 40968.130000000005, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205625000009/0001462056-25-000009-index.htm"}, {"action": "SELL", "amount": 66260.81999999999, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000059/0001462056-24-000059-index.htm"}, {"action": "SELL", "amount": 73674.85, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024038384/0001628280-24-038384-index.htm"}, {"action": "SELL", "amount": 1598776.92, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000023/0001462056-24-000023-index.htm"}, {"action": "SELL", "amount": 32542.98, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000022/0001462056-24-000022-index.htm"}, {"action": "SELL", "amount": 226520.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000175/0001462056-23-000175-index.htm"}, {"action": "SELL", "amount": 180320.0, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000167/0001462056-23-000167-index.htm"}, {"action": "SELL", "amount": 107770.0, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000150/0001462056-23-000150-index.htm"}, {"action": "SELL", "amount": 24940.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000138/0001462056-23-000138-index.htm"}, {"action": "SELL", "amount": 24340.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023016208/0001628280-23-016208-index.htm"}, {"action": "SELL", "amount": 24760.0, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023014959/0001628280-23-014959-index.htm"}, {"action": "SELL", "amount": 25580.0, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023013705/0001628280-23-013705-index.htm"}, {"action": "SELL", "amount": 26160.0, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023012618/0001628280-23-012618-index.htm"}, {"action": "SELL", "amount": 27560.0, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023012102/0001628280-23-012102-index.htm"}, {"action": "SELL", "amount": 28040.0, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023011670/0001628280-23-011670-index.htm"}, {"action": "SELL", "amount": 27880.0, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000129/0001462056-23-000129-index.htm"}, {"action": "SELL", "amount": 28680.0, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000127/0001462056-23-000127-index.htm"}, {"action": "SELL", "amount": 29500.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000121/0001462056-23-000121-index.htm"}, {"action": "SELL", "amount": 29300.0, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000113/0001462056-23-000113-index.htm"}, {"action": "SELL", "amount": 29040.0, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000112/0001462056-23-000112-index.htm"}, {"action": "SELL", "amount": 28260.0, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000109/0001462056-23-000109-index.htm"}, {"action": "SELL", "amount": 29280.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000107/0001462056-23-000107-index.htm"}, {"action": "SELL", "amount": 30080.0, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000105/0001462056-23-000105-index.htm"}, {"action": "SELL", "amount": 33640.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000104/0001462056-23-000104-index.htm"}], "latest": {"action": "SELL", "amount": 203366.1, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857850/000162828026058708/0001628280-26-058708-index.htm"}}, {"who": "Tina Cessna", "who_key": "Cessna Tina", "role": "Senior VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2091042.79, "net": -2091042.79, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33217.68, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205625000007/0001462056-25-000007-index.htm"}, {"action": "SELL", "amount": 56971.08, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000058/0001462056-24-000058-index.htm"}, {"action": "SELL", "amount": 63373.72, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024038382/0001628280-24-038382-index.htm"}, {"action": "SELL", "amount": 48152.52, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024025068/0001628280-24-025068-index.htm"}, {"action": "SELL", "amount": 425700.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000028/0001462056-24-000028-index.htm"}, {"action": "SELL", "amount": 571992.0, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000026/0001462056-24-000026-index.htm"}, {"action": "SELL", "amount": 50318.21, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000025/0001462056-24-000025-index.htm"}, {"action": "SELL", "amount": 14589.800000000001, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000021/0001462056-24-000021-index.htm"}, {"action": "SELL", "amount": 407218.32999999996, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000001/0001462056-24-000001-index.htm"}, {"action": "SELL", "amount": 365938.3, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000211/0001462056-23-000211-index.htm"}, {"action": "SELL", "amount": 27558.960000000003, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000209/0001462056-23-000209-index.htm"}, {"action": "SELL", "amount": 18829.57, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000195/0001462056-23-000195-index.htm"}, {"action": "SELL", "amount": 7182.620000000001, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000147/0001462056-23-000147-index.htm"}], "latest": {"action": "SELL", "amount": 33217.68, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205625000007/0001462056-25-000007-index.htm"}}, {"who": "Timothy M. Nufire", "who_key": "Nufire Timothy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1693455.53, "net": -1693455.53, "trades": 56, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17100.0, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000159/0001462056-23-000159-index.htm"}, {"action": "SELL", "amount": 25100.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000151/0001462056-23-000151-index.htm"}, {"action": "SELL", "amount": 25140.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000149/0001462056-23-000149-index.htm"}, {"action": "SELL", "amount": 25160.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000145/0001462056-23-000145-index.htm"}, {"action": "SELL", "amount": 25940.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000144/0001462056-23-000144-index.htm"}, {"action": "SELL", "amount": 25540.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000143/0001462056-23-000143-index.htm"}, {"action": "SELL", "amount": 24960.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000137/0001462056-23-000137-index.htm"}, {"action": "SELL", "amount": 24300.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023016209/0001628280-23-016209-index.htm"}, {"action": "SELL", "amount": 24780.0, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023014958/0001628280-23-014958-index.htm"}, {"action": "SELL", "amount": 25560.0, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023013704/0001628280-23-013704-index.htm"}, {"action": "SELL", "amount": 26120.0, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023012619/0001628280-23-012619-index.htm"}, {"action": "SELL", "amount": 27580.0, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023012101/0001628280-23-012101-index.htm"}, {"action": "SELL", "amount": 28080.0, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023011669/0001628280-23-011669-index.htm"}, {"action": "SELL", "amount": 27900.0, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000130/0001462056-23-000130-index.htm"}, {"action": "SELL", "amount": 28660.0, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000126/0001462056-23-000126-index.htm"}, {"action": "SELL", "amount": 29500.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000120/0001462056-23-000120-index.htm"}, {"action": "SELL", "amount": 29320.0, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000114/0001462056-23-000114-index.htm"}, {"action": "SELL", "amount": 29040.0, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000111/0001462056-23-000111-index.htm"}, {"action": "SELL", "amount": 28260.0, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000110/0001462056-23-000110-index.htm"}, {"action": "SELL", "amount": 29240.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000108/0001462056-23-000108-index.htm"}, {"action": "SELL", "amount": 30080.0, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000106/0001462056-23-000106-index.htm"}, {"action": "SELL", "amount": 33640.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000103/0001462056-23-000103-index.htm"}, {"action": "SELL", "amount": 33240.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000102/0001462056-23-000102-index.htm"}, {"action": "SELL", "amount": 33740.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000097/0001462056-23-000097-index.htm"}, {"action": "SELL", "amount": 47481.93, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000085/0001462056-23-000085-index.htm"}], "latest": {"action": "SELL", "amount": 17100.0, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000159/0001462056-23-000159-index.htm"}}, {"who": "Brian K. Wilson", "who_key": "Wilson Brian K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1058745.62, "net": -1058745.62, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22560.0, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000098/0001462056-23-000098-index.htm"}, {"action": "SELL", "amount": 45623.64, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000088/0001462056-23-000088-index.htm"}, {"action": "SELL", "amount": 22471.02, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000092/0001462056-23-000092-index.htm"}, {"action": "SELL", "amount": 35940.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000075/0001462056-23-000075-index.htm"}, {"action": "SELL", "amount": 33960.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000053/0001462056-23-000053-index.htm"}, {"action": "SELL", "amount": 40060.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000049/0001462056-23-000049-index.htm"}, {"action": "SELL", "amount": 44160.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000044/0001462056-23-000044-index.htm"}, {"action": "SELL", "amount": 42440.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000037/0001462056-23-000037-index.htm"}, {"action": "SELL", "amount": 43840.0, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000032/0001462056-23-000032-index.htm"}, {"action": "SELL", "amount": 44580.0, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000027/0001462056-23-000027-index.htm"}, {"action": "SELL", "amount": 45260.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000024/0001462056-23-000024-index.htm"}, {"action": "SELL", "amount": 42120.0, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000017/0001462056-23-000017-index.htm"}, {"action": "SELL", "amount": 43282.8, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000008/0001462056-23-000008-index.htm"}, {"action": "SELL", "amount": 37020.0, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000002/0001462056-23-000002-index.htm"}, {"action": "SELL", "amount": 32880.0, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000090/0001462056-22-000090-index.htm"}, {"action": "SELL", "amount": 21760.0, "date": "2022-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000086/0001462056-22-000086-index.htm"}, {"action": "SELL", "amount": 32080.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000079/0001462056-22-000079-index.htm"}, {"action": "SELL", "amount": 31940.0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000074/0001462056-22-000074-index.htm"}, {"action": "SELL", "amount": 29400.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000069/0001462056-22-000069-index.htm"}, {"action": "SELL", "amount": 27360.0, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000066/0001462056-22-000066-index.htm"}, {"action": "SELL", "amount": 27660.0, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000058/0001462056-22-000058-index.htm"}, {"action": "SELL", "amount": 25580.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000055/0001462056-22-000055-index.htm"}, {"action": "SELL", "amount": 16480.0, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000048/0001462056-22-000048-index.htm"}, {"action": "SELL", "amount": 23940.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000043/0001462056-22-000043-index.htm"}, {"action": "SELL", "amount": 26160.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000040/0001462056-22-000040-index.htm"}], "latest": {"action": "SELL", "amount": 22560.0, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000098/0001462056-23-000098-index.htm"}}, {"who": "Charles J. Jones", "who_key": "Jones Charles J.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1054920.48, "net": -1054920.48, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22580.0, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000095/0001462056-23-000095-index.htm"}, {"action": "SELL", "amount": 34420.0, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000084/0001462056-23-000084-index.htm"}, {"action": "SELL", "amount": 35940.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000078/0001462056-23-000078-index.htm"}, {"action": "SELL", "amount": 33960.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000052/0001462056-23-000052-index.htm"}, {"action": "SELL", "amount": 40060.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000047/0001462056-23-000047-index.htm"}, {"action": "SELL", "amount": 44160.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000046/0001462056-23-000046-index.htm"}, {"action": "SELL", "amount": 42440.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000036/0001462056-23-000036-index.htm"}, {"action": "SELL", "amount": 43860.0, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000035/0001462056-23-000035-index.htm"}, {"action": "SELL", "amount": 44560.0, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000026/0001462056-23-000026-index.htm"}, {"action": "SELL", "amount": 45280.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000021/0001462056-23-000021-index.htm"}, {"action": "SELL", "amount": 42120.0, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000020/0001462056-23-000020-index.htm"}, {"action": "SELL", "amount": 43306.479999999996, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000007/0001462056-23-000007-index.htm"}, {"action": "SELL", "amount": 37020.0, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000001/0001462056-23-000001-index.htm"}, {"action": "SELL", "amount": 32880.0, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000088/0001462056-22-000088-index.htm"}, {"action": "SELL", "amount": 21760.0, "date": "2022-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000083/0001462056-22-000083-index.htm"}, {"action": "SELL", "amount": 32080.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000082/0001462056-22-000082-index.htm"}, {"action": "SELL", "amount": 31920.0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000077/0001462056-22-000077-index.htm"}, {"action": "SELL", "amount": 29400.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000068/0001462056-22-000068-index.htm"}, {"action": "SELL", "amount": 27360.0, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000067/0001462056-22-000067-index.htm"}, {"action": "SELL", "amount": 27660.0, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000057/0001462056-22-000057-index.htm"}, {"action": "SELL", "amount": 25580.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000052/0001462056-22-000052-index.htm"}, {"action": "SELL", "amount": 16480.0, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000047/0001462056-22-000047-index.htm"}, {"action": "SELL", "amount": 23980.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000042/0001462056-22-000042-index.htm"}, {"action": "SELL", "amount": 26160.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000037/0001462056-22-000037-index.htm"}, {"action": "SELL", "amount": 26100.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000036/0001462056-22-000036-index.htm"}], "latest": {"action": "SELL", "amount": 22580.0, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000095/0001462056-23-000095-index.htm"}}, {"who": "Kwok Hang Ng", "who_key": "Ng Kwok Hang", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1028940.6799999999, "net": -1028940.6799999999, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11440.0, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000099/0001462056-23-000099-index.htm"}, {"action": "SELL", "amount": 49794.729999999996, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000089/0001462056-23-000089-index.htm"}, {"action": "SELL", "amount": 35940.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000074/0001462056-23-000074-index.htm"}, {"action": "SELL", "amount": 33960.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000056/0001462056-23-000056-index.htm"}, {"action": "SELL", "amount": 40060.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000050/0001462056-23-000050-index.htm"}, {"action": "SELL", "amount": 44160.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000041/0001462056-23-000041-index.htm"}, {"action": "SELL", "amount": 42440.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000040/0001462056-23-000040-index.htm"}, {"action": "SELL", "amount": 43840.0, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000031/0001462056-23-000031-index.htm"}, {"action": "SELL", "amount": 44540.0, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000030/0001462056-23-000030-index.htm"}, {"action": "SELL", "amount": 45280.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000025/0001462056-23-000025-index.htm"}, {"action": "SELL", "amount": 42120.0, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000016/0001462056-23-000016-index.htm"}, {"action": "SELL", "amount": 43282.35, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000011/0001462056-23-000011-index.htm"}, {"action": "SELL", "amount": 37020.0, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000005/0001462056-23-000005-index.htm"}, {"action": "SELL", "amount": 32900.0, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000092/0001462056-22-000092-index.htm"}, {"action": "SELL", "amount": 21760.0, "date": "2022-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000087/0001462056-22-000087-index.htm"}, {"action": "SELL", "amount": 32080.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000078/0001462056-22-000078-index.htm"}, {"action": "SELL", "amount": 31920.0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000073/0001462056-22-000073-index.htm"}, {"action": "SELL", "amount": 29400.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000072/0001462056-22-000072-index.htm"}, {"action": "SELL", "amount": 27360.0, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000063/0001462056-22-000063-index.htm"}, {"action": "SELL", "amount": 27660.0, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000062/0001462056-22-000062-index.htm"}, {"action": "SELL", "amount": 25580.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000056/0001462056-22-000056-index.htm"}, {"action": "SELL", "amount": 16480.0, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000051/0001462056-22-000051-index.htm"}, {"action": "SELL", "amount": 23940.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000046/0001462056-22-000046-index.htm"}, {"action": "SELL", "amount": 26160.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000041/0001462056-22-000041-index.htm"}, {"action": "SELL", "amount": 26120.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000032/0001462056-22-000032-index.htm"}], "latest": {"action": "SELL", "amount": 11440.0, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000099/0001462056-23-000099-index.htm"}}, {"who": "TMT Investments PLC", "who_key": "TMT INVESTMENTS PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 805316.8298000001, "net": -805316.8298000001, "trades": 4, "top_score": 27.5, "lean": "selling", "history": [{"action": "SELL", "amount": 299839.0514, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000189340523000004/0001893405-23-000004-index.htm"}, {"action": "SELL", "amount": 7774.000000000001, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000189340523000003/0001893405-23-000003-index.htm"}, {"action": "SELL", "amount": 497703.7784, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000189340523000002/0001893405-23-000002-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-07-06", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000189340523000001/0001893405-23-000001-index.htm"}], "latest": {"action": "SELL", "amount": 299839.0514, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000189340523000004/0001893405-23-000004-index.htm"}}, {"who": "Francis P. Patchel", "who_key": "Patchel Francis P", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 642106.41, "net": -642106.41, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68997.22, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024038383/0001628280-24-038383-index.htm"}, {"action": "SELL", "amount": 85850.84999999999, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024037943/0001628280-24-037943-index.htm"}, {"action": "SELL", "amount": 66642.09, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024026430/0001628280-24-026430-index.htm"}, {"action": "SELL", "amount": 46939.95999999999, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024025070/0001628280-24-025070-index.htm"}, {"action": "SELL", "amount": 81164.34999999999, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000024/0001462056-24-000024-index.htm"}, {"action": "SELL", "amount": 28823.760000000002, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205624000020/0001462056-24-000020-index.htm"}, {"action": "SELL", "amount": 42057.92, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000210/0001462056-23-000210-index.htm"}, {"action": "SELL", "amount": 28734.75, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000196/0001462056-23-000196-index.htm"}, {"action": "SELL", "amount": 12780.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000152/0001462056-23-000152-index.htm"}, {"action": "SELL", "amount": 10197.36, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000148/0001462056-23-000148-index.htm"}, {"action": "SELL", "amount": 12360.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828023014946/0001628280-23-014946-index.htm"}, {"action": "SELL", "amount": 14580.000000000002, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000128/0001462056-23-000128-index.htm"}, {"action": "SELL", "amount": 16530.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000100/0001462056-23-000100-index.htm"}, {"action": "SELL", "amount": 15932.900000000001, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000094/0001462056-23-000094-index.htm"}, {"action": "SELL", "amount": 16261.080000000002, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000086/0001462056-23-000086-index.htm"}, {"action": "SELL", "amount": 48114.17, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000045/0001462056-23-000045-index.htm"}, {"action": "SELL", "amount": 18450.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205623000006/0001462056-23-000006-index.htm"}, {"action": "SELL", "amount": 13410.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000146205622000059/0001462056-22-000059-index.htm"}, {"action": "SELL", "amount": 14280.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828022027631/0001628280-22-027631-index.htm"}], "latest": {"action": "SELL", "amount": 68997.22, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462056/000162828024038383/0001628280-24-038383-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -236746.3}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058708", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058707", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001140361-26-034200", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033612", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-17", "title": "Form 424B3", "accession": "0001140361-26-033378", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-14", "title": "Form EFFECT", "accession": "9999999995-26-002665", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-03", "title": "Shelf registration", "accession": "0001140361-26-030997", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051818", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051812", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002198", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046865", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044804", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039496", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039495", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039494", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039493", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038272", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-26", "title": "FORM 4/A", "accession": "0001628280-26-038269", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037510", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037500", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035908", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035906", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001628280-26-029797", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029795", "price_sensitive": true}], "performance": {"ticker": "BLZE", "has_prices": true, "summary": {"n": 1, "avg": 2.7715430861723447, "win_rate": 1.0, "best": 2.7715430861723447, "worst": 2.7715430861723447, "as_of": "2026-08-07"}, "buys": [{"who": "TMT INVESTMENTS PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2023-07-06", "score": 27.5, "ref_price": 4.99, "return": 2.7715430861723447}]}, "price_series": [{"date": "2021-11-11", "close": 19.9, "volume": 7541761.0}, {"date": "2021-11-12", "close": 22.04, "volume": 2415704.0}, {"date": "2021-11-15", "close": 25.5, "volume": 4275350.0}, {"date": "2021-11-16", "close": 31.5, "volume": 2613234.0}, {"date": "2021-11-17", "close": 31.16, "volume": 3379978.0}, {"date": "2021-11-18", "close": 30.94, "volume": 885243.0}, {"date": "2021-11-19", "close": 27.05, "volume": 795176.0}, {"date": "2021-11-22", "close": 27.86, "volume": 439277.0}, {"date": "2021-11-23", "close": 24.57, "volume": 524906.0}, {"date": "2021-11-24", "close": 26.0, "volume": 232380.0}, {"date": "2021-11-26", "close": 25.67, "volume": 198594.0}, {"date": "2021-11-29", "close": 22.41, "volume": 556041.0}, {"date": "2021-11-30", "close": 21.47, "volume": 598421.0}, {"date": "2021-12-01", "close": 19.74, "volume": 737457.0}, {"date": "2021-12-02", "close": 21.86, "volume": 795411.0}, {"date": "2021-12-03", "close": 22.49, "volume": 553795.0}, {"date": "2021-12-06", "close": 22.4, "volume": 431380.0}, {"date": "2021-12-07", "close": 24.0, "volume": 287503.0}, {"date": "2021-12-08", "close": 24.09, "volume": 163431.0}, {"date": "2021-12-09", "close": 23.62, "volume": 285727.0}, {"date": "2021-12-10", "close": 21.56, "volume": 266073.0}, {"date": "2021-12-13", "close": 21.38, "volume": 217505.0}, {"date": "2021-12-14", "close": 20.57, "volume": 281139.0}, {"date": "2021-12-15", "close": 18.65, "volume": 998925.0}, {"date": "2021-12-16", "close": 19.48, "volume": 523581.0}, {"date": "2021-12-17", "close": 17.16, "volume": 692499.0}, {"date": "2021-12-20", "close": 19.49, "volume": 216293.0}, {"date": "2021-12-21", "close": 18.57, "volume": 345049.0}, {"date": "2021-12-22", "close": 17.87, "volume": 119925.0}, {"date": "2021-12-23", "close": 18.67, "volume": 122318.0}, {"date": "2021-12-27", "close": 18.56, "volume": 55200.0}, {"date": "2021-12-28", "close": 17.52, "volume": 217660.0}, {"date": "2021-12-29", "close": 17.48, "volume": 188630.0}, {"date": "2021-12-30", "close": 17.49, "volume": 137987.0}, {"date": "2021-12-31", "close": 16.89, "volume": 111463.0}, {"date": "2022-01-03", "close": 17.88, "volume": 70499.0}, {"date": "2022-01-04", "close": 17.26, "volume": 178804.0}, {"date": "2022-01-05", "close": 16.15, "volume": 141803.0}, {"date": "2022-01-06", "close": 15.61, "volume": 204604.0}, {"date": "2022-01-07", "close": 16.04, "volume": 62798.0}, {"date": "2022-01-10", "close": 13.7, "volume": 496640.0}, {"date": "2022-01-11", "close": 14.33, "volume": 252844.0}, {"date": "2022-01-12", "close": 14.4, "volume": 107003.0}, {"date": "2022-01-13", "close": 13.54, "volume": 147267.0}, {"date": "2022-01-14", "close": 13.1, "volume": 252239.0}, {"date": "2022-01-18", "close": 12.75, "volume": 171037.0}, {"date": "2022-01-19", "close": 13.41, "volume": 179401.0}, {"date": "2022-01-20", "close": 13.11, "volume": 85332.0}, {"date": "2022-01-21", "close": 12.29, "volume": 237676.0}, {"date": "2022-01-24", "close": 13.08, "volume": 183318.0}, {"date": "2022-01-25", "close": 12.68, "volume": 95575.0}, {"date": "2022-01-26", "close": 12.55, "volume": 83090.0}, {"date": "2022-01-27", "close": 12.11, "volume": 79426.0}, {"date": "2022-01-28", "close": 12.43, "volume": 71823.0}, {"date": "2022-01-31", "close": 13.23, "volume": 80992.0}, {"date": "2022-02-01", "close": 13.65, "volume": 41280.0}, {"date": "2022-02-02", "close": 12.81, "volume": 130735.0}, {"date": "2022-02-03", "close": 11.97, "volume": 60168.0}, {"date": "2022-02-04", "close": 12.96, "volume": 69980.0}, {"date": "2022-02-07", "close": 13.8, "volume": 104556.0}, {"date": "2022-02-08", "close": 13.94, "volume": 88009.0}, {"date": "2022-02-09", "close": 14.885, "volume": 68257.0}, {"date": "2022-02-10", "close": 15.1, "volume": 101981.0}, {"date": "2022-02-11", "close": 13.29, "volume": 122571.0}, {"date": "2022-02-14", "close": 13.24, "volume": 48097.0}, {"date": "2022-02-15", "close": 14.95, "volume": 92235.0}, {"date": "2022-02-16", "close": 15.38, "volume": 114779.0}, {"date": "2022-02-17", "close": 13.87, "volume": 168707.0}, {"date": "2022-02-18", "close": 9.89, "volume": 1308392.0}, {"date": "2022-02-22", "close": 10.39, "volume": 174575.0}, {"date": "2022-02-23", "close": 11.1, "volume": 128976.0}, {"date": "2022-02-24", "close": 12.26, "volume": 139630.0}, {"date": "2022-02-25", "close": 10.66, "volume": 335790.0}, {"date": "2022-02-28", "close": 11.38, "volume": 60798.0}, {"date": "2022-03-01", "close": 10.97, "volume": 78295.0}, {"date": "2022-03-02", "close": 11.69, "volume": 48967.0}, {"date": "2022-03-03", "close": 10.93, "volume": 47132.0}, {"date": "2022-03-04", "close": 11.06, "volume": 118679.0}, {"date": "2022-03-07", "close": 10.0, "volume": 136204.0}, {"date": "2022-03-08", "close": 10.47, "volume": 122057.0}, {"date": "2022-03-09", "close": 10.95, "volume": 77340.0}, {"date": "2022-03-10", "close": 10.74, "volume": 29931.0}, {"date": "2022-03-11", "close": 9.9, "volume": 71898.0}, {"date": "2022-03-14", "close": 9.34, "volume": 109806.0}, {"date": "2022-03-15", "close": 9.75, "volume": 56716.0}, {"date": "2022-03-16", "close": 10.62, "volume": 119732.0}, {"date": "2022-03-17", "close": 11.2, "volume": 118740.0}, {"date": "2022-03-18", "close": 11.39, "volume": 180939.0}, {"date": "2022-03-21", "close": 11.53, "volume": 110685.0}, {"date": "2022-03-22", "close": 11.54, "volume": 109358.0}, {"date": "2022-03-23", "close": 10.68, "volume": 55345.0}, {"date": "2022-03-24", "close": 11.22, "volume": 50532.0}, {"date": "2022-03-25", "close": 10.86, "volume": 43426.0}, {"date": "2022-03-28", "close": 11.17, "volume": 41735.0}, {"date": "2022-03-29", "close": 11.23, "volume": 36929.0}, {"date": "2022-03-30", "close": 11.1, "volume": 39419.0}, {"date": "2022-03-31", "close": 10.67, "volume": 28790.0}, {"date": "2022-04-01", "close": 10.85, "volume": 23983.0}, {"date": "2022-04-04", "close": 11.13, "volume": 36681.0}, {"date": "2022-04-05", "close": 10.79, "volume": 29817.0}, {"date": "2022-04-06", "close": 10.59, "volume": 52877.0}, {"date": "2022-04-07", "close": 10.33, "volume": 43188.0}, {"date": "2022-04-08", "close": 10.35, "volume": 25174.0}, {"date": "2022-04-11", "close": 10.19, "volume": 52668.0}, {"date": "2022-04-12", "close": 10.33, "volume": 16643.0}, {"date": "2022-04-13", "close": 10.69, "volume": 42503.0}, {"date": "2022-04-14", "close": 10.1, "volume": 40994.0}, {"date": "2022-04-18", "close": 9.75, "volume": 66698.0}, {"date": "2022-04-19", "close": 10.44, "volume": 39404.0}, {"date": "2022-04-20", "close": 10.36, "volume": 270934.0}, {"date": "2022-04-21", "close": 10.1, "volume": 249596.0}, {"date": "2022-04-22", "close": 10.04, "volume": 221461.0}, {"date": "2022-04-25", "close": 10.19, "volume": 232955.0}, {"date": "2022-04-26", "close": 9.86, "volume": 334916.0}, {"date": "2022-04-27", "close": 9.46, "volume": 89486.0}, {"date": "2022-04-28", "close": 9.67, "volume": 215015.0}, {"date": "2022-04-29", "close": 9.48, "volume": 40342.0}, {"date": "2022-05-02", "close": 9.71, "volume": 35711.0}, {"date": "2022-05-03", "close": 9.78, "volume": 39201.0}, {"date": "2022-05-04", "close": 10.34, "volume": 66055.0}, {"date": "2022-05-05", "close": 9.65, "volume": 43503.0}, {"date": "2022-05-06", "close": 7.79, "volume": 443480.0}, {"date": "2022-05-09", "close": 6.5, "volume": 208762.0}, {"date": "2022-05-10", "close": 7.0, "volume": 333928.0}, {"date": "2022-05-11", "close": 5.99, "volume": 174102.0}, {"date": "2022-05-12", "close": 5.96, "volume": 192294.0}, {"date": "2022-05-13", "close": 6.16, "volume": 278877.0}, {"date": "2022-05-16", "close": 6.27, "volume": 235808.0}, {"date": "2022-05-17", "close": 6.42, "volume": 171507.0}, {"date": "2022-05-18", "close": 6.04, "volume": 257939.0}, {"date": "2022-05-19", "close": 6.23, "volume": 135469.0}, {"date": "2022-05-20", "close": 5.85, "volume": 166110.0}, {"date": "2022-05-23", "close": 5.75, "volume": 101322.0}, {"date": "2022-05-24", "close": 5.48, "volume": 138444.0}, {"date": "2022-05-25", "close": 5.78, "volume": 75663.0}, {"date": "2022-05-26", "close": 6.04, "volume": 65817.0}, {"date": "2022-05-27", "close": 6.14, "volume": 194036.0}, {"date": "2022-05-31", "close": 6.36, "volume": 159211.0}, {"date": "2022-06-01", "close": 6.08, "volume": 72688.0}, {"date": "2022-06-02", "close": 6.31, "volume": 161084.0}, {"date": "2022-06-03", "close": 6.19, "volume": 119165.0}, {"date": "2022-06-06", "close": 5.82, "volume": 157949.0}, {"date": "2022-06-07", "close": 6.19, "volume": 75309.0}, {"date": "2022-06-08", "close": 6.14, "volume": 85979.0}, {"date": "2022-06-09", "close": 5.86, "volume": 76376.0}, {"date": "2022-06-10", "close": 5.54, "volume": 145069.0}, {"date": "2022-06-13", "close": 5.15, "volume": 99900.0}, {"date": "2022-06-14", "close": 5.2, "volume": 93632.0}, {"date": "2022-06-15", "close": 5.29, "volume": 95138.0}, {"date": "2022-06-16", "close": 5.03, "volume": 99437.0}, {"date": "2022-06-17", "close": 4.94, "volume": 143401.0}, {"date": "2022-06-21", "close": 5.13, "volume": 87278.0}, {"date": "2022-06-22", "close": 5.13, "volume": 77356.0}, {"date": "2022-06-23", "close": 5.2, "volume": 100075.0}, {"date": "2022-06-24", "close": 5.54, "volume": 66854.0}, {"date": "2022-06-27", "close": 5.2, "volume": 78712.0}, {"date": "2022-06-28", "close": 5.18, "volume": 261655.0}, {"date": "2022-06-29", "close": 4.95, "volume": 59659.0}, {"date": "2022-06-30", "close": 5.23, "volume": 124842.0}, {"date": "2022-07-01", "close": 5.07, "volume": 170335.0}, {"date": "2022-07-05", "close": 5.44, "volume": 68680.0}, {"date": "2022-07-06", "close": 5.17, "volume": 36404.0}, {"date": "2022-07-07", "close": 5.44, "volume": 63012.0}, {"date": "2022-07-08", "close": 5.57, "volume": 49868.0}, {"date": "2022-07-11", "close": 5.09, "volume": 49889.0}, {"date": "2022-07-12", "close": 4.98, "volume": 145962.0}, {"date": "2022-07-13", "close": 5.07, "volume": 61032.0}, {"date": "2022-07-14", "close": 5.04, "volume": 45207.0}, {"date": "2022-07-15", "close": 5.01, "volume": 69157.0}, {"date": "2022-07-18", "close": 5.25, "volume": 87811.0}, {"date": "2022-07-19", "close": 5.42, "volume": 63920.0}, {"date": "2022-07-20", "close": 5.58, "volume": 54249.0}, {"date": "2022-07-21", "close": 5.22, "volume": 49117.0}, {"date": "2022-07-22", "close": 5.0, "volume": 127986.0}, {"date": "2022-07-25", "close": 5.09, "volume": 155569.0}, {"date": "2022-07-26", "close": 4.96, "volume": 273571.0}, {"date": "2022-07-27", "close": 5.32, "volume": 376545.0}, {"date": "2022-07-28", "close": 5.59, "volume": 361532.0}, {"date": "2022-07-29", "close": 5.62, "volume": 229723.0}, {"date": "2022-08-01", "close": 5.44, "volume": 72449.0}, {"date": "2022-08-02", "close": 5.69, "volume": 120117.0}, {"date": "2022-08-03", "close": 6.01, "volume": 126684.0}, {"date": "2022-08-04", "close": 6.24, "volume": 98505.0}, {"date": "2022-08-05", "close": 6.6, "volume": 77450.0}, {"date": "2022-08-08", "close": 6.96, "volume": 167824.0}, {"date": "2022-08-09", "close": 6.7, "volume": 75117.0}, {"date": "2022-08-10", "close": 7.07, "volume": 210879.0}, {"date": "2022-08-11", "close": 7.77, "volume": 327833.0}, {"date": "2022-08-12", "close": 7.6, "volume": 157551.0}, {"date": "2022-08-15", "close": 7.49, "volume": 135746.0}, {"date": "2022-08-16", "close": 7.74, "volume": 127904.0}, {"date": "2022-08-17", "close": 7.52, "volume": 97515.0}, {"date": "2022-08-18", "close": 7.6, "volume": 83105.0}, {"date": "2022-08-19", "close": 7.5, "volume": 84125.0}, {"date": "2022-08-22", "close": 7.66, "volume": 154564.0}, {"date": "2022-08-23", "close": 7.48, "volume": 173029.0}, {"date": "2022-08-24", "close": 7.68, "volume": 113674.0}, {"date": "2022-08-25", "close": 7.95, "volume": 95020.0}, {"date": "2022-08-26", "close": 7.55, "volume": 113526.0}, {"date": "2022-08-29", "close": 7.43, "volume": 111238.0}, {"date": "2022-08-30", "close": 6.91, "volume": 88015.0}, {"date": "2022-08-31", "close": 6.51, "volume": 85297.0}, {"date": "2022-09-01", "close": 6.32, "volume": 91011.0}, {"date": "2022-09-02", "close": 6.25, "volume": 49523.0}, {"date": "2022-09-06", "close": 5.95, "volume": 68979.0}, {"date": "2022-09-07", "close": 6.13, "volume": 64368.0}, {"date": "2022-09-08", "close": 6.18, "volume": 55180.0}, {"date": "2022-09-09", "close": 6.38, "volume": 60405.0}, {"date": "2022-09-12", "close": 6.37, "volume": 55564.0}, {"date": "2022-09-13", "close": 5.68, "volume": 97836.0}, {"date": "2022-09-14", "close": 5.6, "volume": 71476.0}, {"date": "2022-09-15", "close": 5.42, "volume": 91175.0}, {"date": "2022-09-16", "close": 5.24, "volume": 123196.0}, {"date": "2022-09-19", "close": 5.17, "volume": 73551.0}, {"date": "2022-09-20", "close": 5.03, "volume": 57654.0}, {"date": "2022-09-21", "close": 5.11, "volume": 66852.0}, {"date": "2022-09-22", "close": 5.02, "volume": 78730.0}, {"date": "2022-09-23", "close": 5.04, "volume": 72783.0}, {"date": "2022-09-26", "close": 5.02, "volume": 59471.0}, {"date": "2022-09-27", "close": 5.02, "volume": 40034.0}, {"date": "2022-09-28", "close": 5.18, "volume": 48455.0}, {"date": "2022-09-29", "close": 5.02, "volume": 63283.0}, {"date": "2022-09-30", "close": 4.97, "volume": 130958.0}, {"date": "2022-10-03", "close": 4.95, "volume": 178929.0}, {"date": "2022-10-04", "close": 5.31, "volume": 67367.0}, {"date": "2022-10-05", "close": 5.93, "volume": 112892.0}, {"date": "2022-10-06", "close": 5.64, "volume": 59977.0}, {"date": "2022-10-07", "close": 5.17, "volume": 66742.0}, {"date": "2022-10-10", "close": 4.95, "volume": 74090.0}, {"date": "2022-10-11", "close": 4.8, "volume": 77763.0}, {"date": "2022-10-12", "close": 4.37, "volume": 141992.0}, {"date": "2022-10-13", "close": 4.55, "volume": 191098.0}, {"date": "2022-10-14", "close": 4.58, "volume": 127844.0}, {"date": "2022-10-17", "close": 4.67, "volume": 54399.0}, {"date": "2022-10-18", "close": 4.68, "volume": 93757.0}, {"date": "2022-10-19", "close": 4.58, "volume": 48615.0}, {"date": "2022-10-20", "close": 4.59, "volume": 51341.0}, {"date": "2022-10-21", "close": 4.53, "volume": 52827.0}, {"date": "2022-10-24", "close": 4.45, "volume": 103894.0}, {"date": "2022-10-25", "close": 5.52, "volume": 197245.0}, {"date": "2022-10-26", "close": 5.22, "volume": 79530.0}, {"date": "2022-10-27", "close": 5.03, "volume": 63176.0}, {"date": "2022-10-28", "close": 4.95, "volume": 98701.0}, {"date": "2022-10-31", "close": 4.69, "volume": 91685.0}, {"date": "2022-11-01", "close": 4.78, "volume": 50782.0}, {"date": "2022-11-02", "close": 4.42, "volume": 136115.0}, {"date": "2022-11-03", "close": 4.31, "volume": 73501.0}, {"date": "2022-11-04", "close": 4.21, "volume": 85033.0}, {"date": "2022-11-07", "close": 4.2, "volume": 130470.0}, {"date": "2022-11-08", "close": 4.38, "volume": 84390.0}, {"date": "2022-11-09", "close": 4.04, "volume": 117705.0}, {"date": "2022-11-10", "close": 4.14, "volume": 118417.0}, {"date": "2022-11-11", "close": 4.65, "volume": 123714.0}, {"date": "2022-11-14", "close": 4.52, "volume": 58005.0}, {"date": "2022-11-15", "close": 4.64, "volume": 64907.0}, {"date": "2022-11-16", "close": 4.24, "volume": 89867.0}, {"date": "2022-11-17", "close": 4.15, "volume": 110785.0}, {"date": "2022-11-18", "close": 4.06, "volume": 78857.0}, {"date": "2022-11-21", "close": 3.95, "volume": 141766.0}, {"date": "2022-11-22", "close": 3.835, "volume": 105977.0}, {"date": "2022-11-23", "close": 4.24, "volume": 163098.0}, {"date": "2022-11-25", "close": 4.05, "volume": 43713.0}, {"date": "2022-11-28", "close": 4.25, "volume": 120767.0}, {"date": "2022-11-29", "close": 4.29, "volume": 53216.0}, {"date": "2022-11-30", "close": 4.47, "volume": 73222.0}, {"date": "2022-12-01", "close": 4.48, "volume": 78366.0}, {"date": "2022-12-02", "close": 4.85, "volume": 119963.0}, {"date": "2022-12-05", "close": 4.75, "volume": 60032.0}, {"date": "2022-12-06", "close": 4.63, "volume": 60660.0}, {"date": "2022-12-07", "close": 4.49, "volume": 57187.0}, {"date": "2022-12-08", "close": 4.75, "volume": 48329.0}, {"date": "2022-12-09", "close": 4.87, "volume": 78851.0}, {"date": "2022-12-12", "close": 4.91, "volume": 48566.0}, {"date": "2022-12-13", "close": 5.42, "volume": 408050.0}, {"date": "2022-12-14", "close": 5.33, "volume": 168476.0}, {"date": "2022-12-15", "close": 5.3, "volume": 104533.0}, {"date": "2022-12-16", "close": 5.33, "volume": 135133.0}, {"date": "2022-12-19", "close": 5.3, "volume": 98945.0}, {"date": "2022-12-20", "close": 5.32, "volume": 96894.0}, {"date": "2022-12-21", "close": 5.31, "volume": 113712.0}, {"date": "2022-12-22", "close": 5.39, "volume": 90503.0}, {"date": "2022-12-23", "close": 5.67, "volume": 78896.0}, {"date": "2022-12-27", "close": 5.38, "volume": 88962.0}, {"date": "2022-12-28", "close": 5.38, "volume": 90692.0}, {"date": "2022-12-29", "close": 5.74, "volume": 114538.0}, {"date": "2022-12-30", "close": 6.15, "volume": 233605.0}, {"date": "2023-01-03", "close": 6.14, "volume": 78180.0}, {"date": "2023-01-04", "close": 6.47, "volume": 64172.0}, {"date": "2023-01-05", "close": 7.24, "volume": 224466.0}, {"date": "2023-01-06", "close": 7.4, "volume": 167653.0}, {"date": "2023-01-09", "close": 7.33, "volume": 132370.0}, {"date": "2023-01-10", "close": 6.93, "volume": 111245.0}, {"date": "2023-01-11", "close": 6.95, "volume": 86203.0}, {"date": "2023-01-12", "close": 7.1, "volume": 77351.0}, {"date": "2023-01-13", "close": 7.82, "volume": 96193.0}, {"date": "2023-01-17", "close": 7.55, "volume": 83134.0}, {"date": "2023-01-18", "close": 7.15, "volume": 48257.0}, {"date": "2023-01-19", "close": 7.06, "volume": 83024.0}, {"date": "2023-01-20", "close": 7.55, "volume": 99401.0}, {"date": "2023-01-23", "close": 7.71, "volume": 88793.0}, {"date": "2023-01-24", "close": 7.61, "volume": 71543.0}, {"date": "2023-01-25", "close": 7.1, "volume": 318288.0}, {"date": "2023-01-26", "close": 7.25, "volume": 39097.0}, {"date": "2023-01-27", "close": 7.3, "volume": 43986.0}, {"date": "2023-01-30", "close": 6.87, "volume": 61054.0}, {"date": "2023-01-31", "close": 7.14, "volume": 53452.0}, {"date": "2023-02-01", "close": 7.15, "volume": 160624.0}, {"date": "2023-02-02", "close": 7.71, "volume": 167504.0}, {"date": "2023-02-03", "close": 7.27, "volume": 120857.0}, {"date": "2023-02-06", "close": 6.95, "volume": 93068.0}, {"date": "2023-02-07", "close": 6.55, "volume": 106301.0}, {"date": "2023-02-08", "close": 6.36, "volume": 145933.0}, {"date": "2023-02-09", "close": 5.78, "volume": 117963.0}, {"date": "2023-02-10", "close": 5.38, "volume": 87432.0}, {"date": "2023-02-13", "close": 5.45, "volume": 76243.0}, {"date": "2023-02-14", "close": 5.64, "volume": 123097.0}, {"date": "2023-02-15", "close": 6.16, "volume": 156603.0}, {"date": "2023-02-16", "close": 6.42, "volume": 197895.0}, {"date": "2023-02-17", "close": 5.75, "volume": 196715.0}, {"date": "2023-02-21", "close": 5.61, "volume": 231959.0}, {"date": "2023-02-22", "close": 5.75, "volume": 118816.0}, {"date": "2023-02-23", "close": 5.75, "volume": 136752.0}, {"date": "2023-02-24", "close": 5.59, "volume": 268081.0}, {"date": "2023-02-27", "close": 5.6, "volume": 138615.0}, {"date": "2023-02-28", "close": 5.6, "volume": 127523.0}, {"date": "2023-03-01", "close": 5.55, "volume": 66679.0}, {"date": "2023-03-02", "close": 5.6, "volume": 73817.0}, {"date": "2023-03-03", "close": 5.75, "volume": 97198.0}, {"date": "2023-03-06", "close": 5.49, "volume": 65613.0}, {"date": "2023-03-07", "close": 5.41, "volume": 54646.0}, {"date": "2023-03-08", "close": 5.2, "volume": 62434.0}, {"date": "2023-03-09", "close": 4.9, "volume": 91344.0}, {"date": "2023-03-10", "close": 4.66, "volume": 124522.0}, {"date": "2023-03-13", "close": 4.98, "volume": 128627.0}, {"date": "2023-03-14", "close": 4.95, "volume": 100908.0}, {"date": "2023-03-15", "close": 4.84, "volume": 82426.0}, {"date": "2023-03-16", "close": 4.86, "volume": 62263.0}, {"date": "2023-03-17", "close": 4.68, "volume": 98691.0}, {"date": "2023-03-20", "close": 4.68, "volume": 76659.0}, {"date": "2023-03-21", "close": 4.87, "volume": 127349.0}, {"date": "2023-03-22", "close": 4.83, "volume": 75583.0}, {"date": "2023-03-23", "close": 4.88, "volume": 70323.0}, {"date": "2023-03-24", "close": 4.94, "volume": 56402.0}, {"date": "2023-03-27", "close": 4.97, "volume": 72200.0}, {"date": "2023-03-28", "close": 4.78, "volume": 48597.0}, {"date": "2023-03-29", "close": 4.91, "volume": 53738.0}, {"date": "2023-03-30", "close": 4.91, "volume": 63108.0}, {"date": "2023-03-31", "close": 5.05, "volume": 103175.0}, {"date": "2023-04-03", "close": 4.86, "volume": 94929.0}, {"date": "2023-04-04", "close": 4.85, "volume": 94639.0}, {"date": "2023-04-05", "close": 4.58, "volume": 118967.0}, {"date": "2023-04-06", "close": 4.61, "volume": 82003.0}, {"date": "2023-04-10", "close": 4.71, "volume": 47791.0}, {"date": "2023-04-11", "close": 4.8, "volume": 43991.0}, {"date": "2023-04-12", "close": 4.66, "volume": 64423.0}, {"date": "2023-04-13", "close": 4.67, "volume": 36832.0}, {"date": "2023-04-14", "close": 4.66, "volume": 41918.0}, {"date": "2023-04-17", "close": 4.75, "volume": 73629.0}, {"date": "2023-04-18", "close": 4.54, "volume": 75853.0}, {"date": "2023-04-19", "close": 4.49, "volume": 86918.0}, {"date": "2023-04-20", "close": 4.33, "volume": 80177.0}, {"date": "2023-04-21", "close": 4.4, "volume": 60695.0}, {"date": "2023-04-24", "close": 4.26, "volume": 103745.0}, {"date": "2023-04-25", "close": 4.23, "volume": 80245.0}, {"date": "2023-04-26", "close": 4.27, "volume": 57671.0}, {"date": "2023-04-27", "close": 4.3, "volume": 42495.0}, {"date": "2023-04-28", "close": 4.16, "volume": 58986.0}, {"date": "2023-05-01", "close": 4.12, "volume": 77800.0}, {"date": "2023-05-02", "close": 4.08, "volume": 68563.0}, {"date": "2023-05-03", "close": 4.02, "volume": 121603.0}, {"date": "2023-05-04", "close": 3.98, "volume": 45470.0}, {"date": "2023-05-05", "close": 4.16, "volume": 69734.0}, {"date": "2023-05-08", "close": 4.18, "volume": 72208.0}, {"date": "2023-05-09", "close": 4.05, "volume": 111348.0}, {"date": "2023-05-10", "close": 4.12, "volume": 168824.0}, {"date": "2023-05-11", "close": 4.23, "volume": 93216.0}, {"date": "2023-05-12", "close": 4.28, "volume": 101370.0}, {"date": "2023-05-15", "close": 4.3, "volume": 98793.0}, {"date": "2023-05-16", "close": 4.33, "volume": 465691.0}, {"date": "2023-05-17", "close": 4.43, "volume": 184260.0}, {"date": "2023-05-18", "close": 4.2, "volume": 94675.0}, {"date": "2023-05-19", "close": 4.3, "volume": 99443.0}, {"date": "2023-05-22", "close": 4.19, "volume": 195831.0}, {"date": "2023-05-23", "close": 4.21, "volume": 137030.0}, {"date": "2023-05-24", "close": 4.25, "volume": 237418.0}, {"date": "2023-05-25", "close": 4.06, "volume": 112633.0}, {"date": "2023-05-26", "close": 4.24, "volume": 256016.0}, {"date": "2023-05-30", "close": 4.21, "volume": 99820.0}, {"date": "2023-05-31", "close": 4.19, "volume": 293819.0}, {"date": "2023-06-01", "close": 4.3, "volume": 100430.0}, {"date": "2023-06-02", "close": 4.28, "volume": 60055.0}, {"date": "2023-06-05", "close": 4.26, "volume": 68725.0}, {"date": "2023-06-06", "close": 4.29, "volume": 99991.0}, {"date": "2023-06-07", "close": 4.11, "volume": 61442.0}, {"date": "2023-06-08", "close": 4.09, "volume": 72235.0}, {"date": "2023-06-09", "close": 4.15, "volume": 79956.0}, {"date": "2023-06-12", "close": 4.21, "volume": 93107.0}, {"date": "2023-06-13", "close": 4.3, "volume": 132232.0}, {"date": "2023-06-14", "close": 4.29, "volume": 254705.0}, {"date": "2023-06-15", "close": 4.55, "volume": 240166.0}, {"date": "2023-06-16", "close": 4.64, "volume": 363126.0}, {"date": "2023-06-20", "close": 4.4, "volume": 142554.0}, {"date": "2023-06-21", "close": 4.25, "volume": 185814.0}, {"date": "2023-06-22", "close": 4.18, "volume": 123718.0}, {"date": "2023-06-23", "close": 4.29, "volume": 171309.0}, {"date": "2023-06-26", "close": 3.95, "volume": 322519.0}, {"date": "2023-06-27", "close": 3.79, "volume": 598658.0}, {"date": "2023-06-28", "close": 3.88, "volume": 70096.0}, {"date": "2023-06-29", "close": 4.22, "volume": 137979.0}, {"date": "2023-06-30", "close": 4.33, "volume": 109017.0}, {"date": "2023-07-03", "close": 4.65, "volume": 164344.0}, {"date": "2023-07-05", "close": 4.96, "volume": 210446.0}, {"date": "2023-07-06", "close": 4.99, "volume": 156927.0}, {"date": "2023-07-07", "close": 5.1, "volume": 168268.0}, {"date": "2023-07-10", "close": 5.27, "volume": 184932.0}, {"date": "2023-07-11", "close": 5.39, "volume": 123561.0}, {"date": "2023-07-12", "close": 5.23, "volume": 134283.0}, {"date": "2023-07-13", "close": 5.65, "volume": 195228.0}, {"date": "2023-07-14", "close": 5.37, "volume": 165779.0}, {"date": "2023-07-17", "close": 5.35, "volume": 86119.0}, {"date": "2023-07-18", "close": 5.24, "volume": 97402.0}, {"date": "2023-07-19", "close": 5.27, "volume": 84983.0}, {"date": "2023-07-20", "close": 5.03, "volume": 114021.0}, {"date": "2023-07-21", "close": 5.09, "volume": 55995.0}, {"date": "2023-07-24", "close": 5.15, "volume": 105838.0}, {"date": "2023-07-25", "close": 4.95, "volume": 86663.0}, {"date": "2023-07-26", "close": 5.16, "volume": 96189.0}, {"date": "2023-07-27", "close": 4.81, "volume": 161314.0}, {"date": "2023-07-28", "close": 5.18, "volume": 51254.0}, {"date": "2023-07-31", "close": 5.23, "volume": 88326.0}, {"date": "2023-08-01", "close": 5.26, "volume": 78099.0}, {"date": "2023-08-02", "close": 5.13, "volume": 102835.0}, {"date": "2023-08-03", "close": 5.18, "volume": 56871.0}, {"date": "2023-08-04", "close": 5.12, "volume": 45612.0}, {"date": "2023-08-07", "close": 5.12, "volume": 163122.0}, {"date": "2023-08-08", "close": 4.88, "volume": 108067.0}, {"date": "2023-08-09", "close": 4.36, "volume": 415903.0}, {"date": "2023-08-10", "close": 4.29, "volume": 172440.0}, {"date": "2023-08-11", "close": 4.36, "volume": 84746.0}, {"date": "2023-08-14", "close": 4.26, "volume": 75913.0}, {"date": "2023-08-15", "close": 4.37, "volume": 55307.0}, {"date": "2023-08-16", "close": 4.36, "volume": 71931.0}, {"date": "2023-08-17", "close": 4.35, "volume": 96057.0}, {"date": "2023-08-18", "close": 4.51, "volume": 98704.0}, {"date": "2023-08-21", "close": 4.3, "volume": 204700.0}, {"date": "2023-08-22", "close": 4.39, "volume": 184226.0}, {"date": "2023-08-23", "close": 4.41, "volume": 505619.0}, {"date": "2023-08-24", "close": 5.28, "volume": 639694.0}, {"date": "2023-08-25", "close": 4.8, "volume": 345388.0}, {"date": "2023-08-28", "close": 5.11, "volume": 254061.0}, {"date": "2023-08-29", "close": 5.95, "volume": 922977.0}, {"date": "2023-08-30", "close": 5.86, "volume": 443470.0}, {"date": "2023-08-31", "close": 5.86, "volume": 268513.0}, {"date": "2023-09-01", "close": 6.31, "volume": 455210.0}, {"date": "2023-09-05", "close": 6.88, "volume": 356029.0}, {"date": "2023-09-06", "close": 6.98, "volume": 228253.0}, {"date": "2023-09-07", "close": 6.88, "volume": 227444.0}, {"date": "2023-09-08", "close": 6.96, "volume": 212836.0}, {"date": "2023-09-11", "close": 6.7, "volume": 230103.0}, {"date": "2023-09-12", "close": 6.33, "volume": 293060.0}, {"date": "2023-09-13", "close": 6.44, "volume": 273031.0}, {"date": "2023-09-14", "close": 6.59, "volume": 362141.0}, {"date": "2023-09-15", "close": 6.8, "volume": 355730.0}, {"date": "2023-09-18", "close": 6.84, "volume": 351438.0}, {"date": "2023-09-19", "close": 6.95, "volume": 345178.0}, {"date": "2023-09-20", "close": 6.65, "volume": 286167.0}, {"date": "2023-09-21", "close": 5.97, "volume": 175852.0}, {"date": "2023-09-22", "close": 5.97, "volume": 129373.0}, {"date": "2023-09-25", "close": 5.89, "volume": 158108.0}, {"date": "2023-09-26", "close": 5.44, "volume": 177647.0}, {"date": "2023-09-27", "close": 5.54, "volume": 122902.0}, {"date": "2023-09-28", "close": 5.49, "volume": 103712.0}, {"date": "2023-09-29", "close": 5.5, "volume": 155914.0}, {"date": "2023-10-02", "close": 5.33, "volume": 140471.0}, {"date": "2023-10-03", "close": 5.39, "volume": 138793.0}, {"date": "2023-10-04", "close": 5.35, "volume": 114163.0}, {"date": "2023-10-05", "close": 5.22, "volume": 78678.0}, {"date": "2023-10-06", "close": 5.4, "volume": 159016.0}, {"date": "2023-10-09", "close": 5.26, "volume": 146223.0}, {"date": "2023-10-10", "close": 5.35, "volume": 89299.0}, {"date": "2023-10-11", "close": 5.28, "volume": 90919.0}, {"date": "2023-10-12", "close": 5.32, "volume": 96830.0}, {"date": "2023-10-13", "close": 5.18, "volume": 131911.0}, {"date": "2023-10-16", "close": 5.38, "volume": 111031.0}, {"date": "2023-10-17", "close": 5.43, "volume": 85698.0}, {"date": "2023-10-18", "close": 5.01, "volume": 158153.0}, {"date": "2023-10-19", "close": 4.9, "volume": 141027.0}, {"date": "2023-10-20", "close": 4.97, "volume": 74194.0}, {"date": "2023-10-23", "close": 5.12, "volume": 147125.0}, {"date": "2023-10-24", "close": 5.13, "volume": 90376.0}, {"date": "2023-10-25", "close": 4.96, "volume": 66626.0}, {"date": "2023-10-26", "close": 5.01, "volume": 88404.0}, {"date": "2023-10-27", "close": 4.94, "volume": 90137.0}, {"date": "2023-10-30", "close": 5.16, "volume": 84414.0}, {"date": "2023-10-31", "close": 5.21, "volume": 64913.0}, {"date": "2023-11-01", "close": 5.14, "volume": 61776.0}, {"date": "2023-11-02", "close": 5.34, "volume": 112062.0}, {"date": "2023-11-03", "close": 5.71, "volume": 131605.0}, {"date": "2023-11-06", "close": 5.41, "volume": 109103.0}, {"date": "2023-11-07", "close": 5.47, "volume": 186790.0}, {"date": "2023-11-08", "close": 5.88, "volume": 212600.0}, {"date": "2023-11-09", "close": 5.57, "volume": 236707.0}, {"date": "2023-11-10", "close": 5.75, "volume": 92524.0}, {"date": "2023-11-13", "close": 5.88, "volume": 178039.0}, {"date": "2023-11-14", "close": 6.14, "volume": 243503.0}, {"date": "2023-11-15", "close": 6.4, "volume": 191515.0}, {"date": "2023-11-16", "close": 6.37, "volume": 128338.0}, {"date": "2023-11-17", "close": 6.49, "volume": 172034.0}, {"date": "2023-11-20", "close": 6.63, "volume": 268543.0}, {"date": "2023-11-21", "close": 6.42, "volume": 193797.0}, {"date": "2023-11-22", "close": 6.49, "volume": 204916.0}, {"date": "2023-11-24", "close": 6.6, "volume": 408361.0}, {"date": "2023-11-27", "close": 6.71, "volume": 418538.0}, {"date": "2023-11-28", "close": 6.99, "volume": 311285.0}, {"date": "2023-11-29", "close": 7.23, "volume": 528257.0}, {"date": "2023-11-30", "close": 7.24, "volume": 315342.0}, {"date": "2023-12-01", "close": 7.69, "volume": 318963.0}, {"date": "2023-12-04", "close": 7.3, "volume": 410295.0}, {"date": "2023-12-05", "close": 7.18, "volume": 379731.0}, {"date": "2023-12-06", "close": 7.42, "volume": 231785.0}, {"date": "2023-12-07", "close": 7.56, "volume": 226504.0}, {"date": "2023-12-08", "close": 7.84, "volume": 158999.0}, {"date": "2023-12-11", "close": 7.63, "volume": 160571.0}, {"date": "2023-12-12", "close": 7.5, "volume": 155604.0}, {"date": "2023-12-13", "close": 7.77, "volume": 358800.0}, {"date": "2023-12-14", "close": 7.29, "volume": 667742.0}, {"date": "2023-12-15", "close": 7.77, "volume": 984213.0}, {"date": "2023-12-18", "close": 8.21, "volume": 392146.0}, {"date": "2023-12-19", "close": 8.26, "volume": 216110.0}, {"date": "2023-12-20", "close": 7.88, "volume": 181272.0}, {"date": "2023-12-21", "close": 7.92, "volume": 139327.0}, {"date": "2023-12-22", "close": 7.75, "volume": 185189.0}, {"date": "2023-12-26", "close": 7.74, "volume": 129153.0}, {"date": "2023-12-27", "close": 7.8, "volume": 141409.0}, {"date": "2023-12-28", "close": 7.66, "volume": 254690.0}, {"date": "2023-12-29", "close": 7.59, "volume": 198867.0}, {"date": "2024-01-02", "close": 7.38, "volume": 199164.0}, {"date": "2024-01-03", "close": 7.27, "volume": 103110.0}, {"date": "2024-01-04", "close": 7.18, "volume": 214785.0}, {"date": "2024-01-05", "close": 6.99, "volume": 181270.0}, {"date": "2024-01-08", "close": 7.14, "volume": 190970.0}, {"date": "2024-01-09", "close": 7.25, "volume": 196665.0}, {"date": "2024-01-10", "close": 7.46, "volume": 121419.0}, {"date": "2024-01-11", "close": 7.32, "volume": 109176.0}, {"date": "2024-01-12", "close": 7.24, "volume": 76131.0}, {"date": "2024-01-16", "close": 7.16, "volume": 92003.0}, {"date": "2024-01-17", "close": 7.3, "volume": 109795.0}, {"date": "2024-01-18", "close": 7.04, "volume": 80483.0}, {"date": "2024-01-19", "close": 7.24, "volume": 118263.0}, {"date": "2024-01-22", "close": 7.36, "volume": 115390.0}, {"date": "2024-01-23", "close": 7.69, "volume": 158415.0}, {"date": "2024-01-24", "close": 8.05, "volume": 404090.0}, {"date": "2024-01-25", "close": 8.29, "volume": 222084.0}, {"date": "2024-01-26", "close": 8.15, "volume": 119951.0}, {"date": "2024-01-29", "close": 8.61, "volume": 168430.0}, {"date": "2024-01-30", "close": 8.27, "volume": 159747.0}, {"date": "2024-01-31", "close": 8.2, "volume": 143580.0}, {"date": "2024-02-01", "close": 8.17, "volume": 210170.0}, {"date": "2024-02-02", "close": 8.4, "volume": 227419.0}, {"date": "2024-02-05", "close": 8.4, "volume": 230080.0}, {"date": "2024-02-06", "close": 9.12, "volume": 1115146.0}, {"date": "2024-02-07", "close": 8.8, "volume": 424807.0}, {"date": "2024-02-08", "close": 8.75, "volume": 219144.0}, {"date": "2024-02-09", "close": 9.11, "volume": 314488.0}, {"date": "2024-02-12", "close": 8.82, "volume": 312388.0}, {"date": "2024-02-13", "close": 8.05, "volume": 522789.0}, {"date": "2024-02-14", "close": 8.29, "volume": 275494.0}, {"date": "2024-02-15", "close": 8.15, "volume": 355510.0}, {"date": "2024-02-16", "close": 11.83, "volume": 3695824.0}, {"date": "2024-02-20", "close": 11.74, "volume": 1476812.0}, {"date": "2024-02-21", "close": 11.48, "volume": 884714.0}, {"date": "2024-02-22", "close": 10.32, "volume": 897359.0}, {"date": "2024-02-23", "close": 9.95, "volume": 679675.0}, {"date": "2024-02-26", "close": 9.92, "volume": 819899.0}, {"date": "2024-02-27", "close": 10.75, "volume": 888681.0}, {"date": "2024-02-28", "close": 10.93, "volume": 651686.0}, {"date": "2024-02-29", "close": 10.62, "volume": 456462.0}, {"date": "2024-03-01", "close": 11.24, "volume": 534833.0}, {"date": "2024-03-04", "close": 11.38, "volume": 357571.0}, {"date": "2024-03-05", "close": 11.03, "volume": 359373.0}, {"date": "2024-03-06", "close": 11.6, "volume": 559662.0}, {"date": "2024-03-07", "close": 11.78, "volume": 235872.0}, {"date": "2024-03-08", "close": 11.57, "volume": 1099571.0}, {"date": "2024-03-11", "close": 10.61, "volume": 376746.0}, {"date": "2024-03-12", "close": 10.77, "volume": 258091.0}, {"date": "2024-03-13", "close": 10.92, "volume": 253725.0}, {"date": "2024-03-14", "close": 10.54, "volume": 296916.0}, {"date": "2024-03-15", "close": 10.04, "volume": 506445.0}, {"date": "2024-03-18", "close": 10.37, "volume": 332097.0}, {"date": "2024-03-19", "close": 10.19, "volume": 227605.0}, {"date": "2024-03-20", "close": 10.75, "volume": 228300.0}, {"date": "2024-03-21", "close": 10.2, "volume": 239328.0}, {"date": "2024-03-22", "close": 10.38, "volume": 175396.0}, {"date": "2024-03-25", "close": 9.89, "volume": 267242.0}, {"date": "2024-03-26", "close": 9.9, "volume": 259862.0}, {"date": "2024-03-27", "close": 10.16, "volume": 204712.0}, {"date": "2024-03-28", "close": 10.23, "volume": 587346.0}, {"date": "2024-04-01", "close": 10.22, "volume": 194786.0}, {"date": "2024-04-02", "close": 9.89, "volume": 173515.0}, {"date": "2024-04-03", "close": 9.97, "volume": 164517.0}, {"date": "2024-04-04", "close": 9.87, "volume": 305153.0}, {"date": "2024-04-05", "close": 10.12, "volume": 172493.0}, {"date": "2024-04-08", "close": 10.09, "volume": 144747.0}, {"date": "2024-04-09", "close": 10.19, "volume": 208641.0}, {"date": "2024-04-10", "close": 9.95, "volume": 200575.0}, {"date": "2024-04-11", "close": 9.79, "volume": 179264.0}, {"date": "2024-04-12", "close": 9.49, "volume": 326016.0}, {"date": "2024-04-15", "close": 9.08, "volume": 219371.0}, {"date": "2024-04-16", "close": 9.11, "volume": 160149.0}, {"date": "2024-04-17", "close": 9.12, "volume": 146023.0}, {"date": "2024-04-18", "close": 9.13, "volume": 154174.0}, {"date": "2024-04-19", "close": 9.18, "volume": 459811.0}, {"date": "2024-04-22", "close": 9.27, "volume": 238325.0}, {"date": "2024-04-23", "close": 9.32, "volume": 202489.0}, {"date": "2024-04-24", "close": 9.32, "volume": 102008.0}, {"date": "2024-04-25", "close": 8.96, "volume": 154107.0}, {"date": "2024-04-26", "close": 9.31, "volume": 206630.0}, {"date": "2024-04-29", "close": 9.24, "volume": 141190.0}, {"date": "2024-04-30", "close": 9.31, "volume": 157656.0}, {"date": "2024-05-01", "close": 9.32, "volume": 179493.0}, {"date": "2024-05-02", "close": 9.38, "volume": 178274.0}, {"date": "2024-05-03", "close": 9.39, "volume": 193414.0}, {"date": "2024-05-06", "close": 9.62, "volume": 145357.0}, {"date": "2024-05-07", "close": 9.78, "volume": 209046.0}, {"date": "2024-05-08", "close": 9.91, "volume": 273691.0}, {"date": "2024-05-09", "close": 7.5, "volume": 2221545.0}, {"date": "2024-05-10", "close": 7.25, "volume": 760536.0}, {"date": "2024-05-13", "close": 7.31, "volume": 431180.0}, {"date": "2024-05-14", "close": 7.33, "volume": 260986.0}, {"date": "2024-05-15", "close": 7.33, "volume": 398242.0}, {"date": "2024-05-16", "close": 7.28, "volume": 265755.0}, {"date": "2024-05-17", "close": 7.12, "volume": 195734.0}, {"date": "2024-05-20", "close": 7.1, "volume": 312238.0}, {"date": "2024-05-21", "close": 6.61, "volume": 481199.0}, {"date": "2024-05-22", "close": 6.7, "volume": 380318.0}, {"date": "2024-05-23", "close": 6.78, "volume": 633949.0}, {"date": "2024-05-24", "close": 6.67, "volume": 414713.0}, {"date": "2024-05-28", "close": 6.76, "volume": 300644.0}, {"date": "2024-05-29", "close": 6.78, "volume": 196176.0}, {"date": "2024-05-30", "close": 6.48, "volume": 336238.0}, {"date": "2024-05-31", "close": 6.11, "volume": 444184.0}, {"date": "2024-06-03", "close": 6.17, "volume": 430468.0}, {"date": "2024-06-04", "close": 6.05, "volume": 348255.0}, {"date": "2024-06-05", "close": 5.99, "volume": 217998.0}, {"date": "2024-06-06", "close": 6.07, "volume": 275238.0}, {"date": "2024-06-07", "close": 6.02, "volume": 193983.0}, {"date": "2024-06-10", "close": 6.06, "volume": 254046.0}, {"date": "2024-06-11", "close": 6.15, "volume": 165749.0}, {"date": "2024-06-12", "close": 6.26, "volume": 186803.0}, {"date": "2024-06-13", "close": 6.1, "volume": 206013.0}, {"date": "2024-06-14", "close": 6.02, "volume": 340356.0}, {"date": "2024-06-17", "close": 5.9, "volume": 171213.0}, {"date": "2024-06-18", "close": 5.83, "volume": 224940.0}, {"date": "2024-06-20", "close": 5.72, "volume": 205507.0}, {"date": "2024-06-21", "close": 5.67, "volume": 351895.0}, {"date": "2024-06-24", "close": 5.5, "volume": 465136.0}, {"date": "2024-06-25", "close": 5.44, "volume": 336569.0}, {"date": "2024-06-26", "close": 5.78, "volume": 319957.0}, {"date": "2024-06-27", "close": 6.05, "volume": 418643.0}, {"date": "2024-06-28", "close": 6.16, "volume": 5719761.0}, {"date": "2024-07-01", "close": 6.22, "volume": 481551.0}, {"date": "2024-07-02", "close": 6.02, "volume": 320062.0}, {"date": "2024-07-03", "close": 6.03, "volume": 149601.0}, {"date": "2024-07-05", "close": 6.32, "volume": 533772.0}, {"date": "2024-07-08", "close": 6.23, "volume": 386727.0}, {"date": "2024-07-09", "close": 6.34, "volume": 311077.0}, {"date": "2024-07-10", "close": 6.27, "volume": 232794.0}, {"date": "2024-07-11", "close": 6.47, "volume": 220029.0}, {"date": "2024-07-12", "close": 6.45, "volume": 240263.0}, {"date": "2024-07-15", "close": 6.74, "volume": 217458.0}, {"date": "2024-07-16", "close": 6.73, "volume": 196790.0}, {"date": "2024-07-17", "close": 6.49, "volume": 324418.0}, {"date": "2024-07-18", "close": 6.2, "volume": 163013.0}, {"date": "2024-07-19", "close": 6.19, "volume": 184032.0}, {"date": "2024-07-22", "close": 6.49, "volume": 305284.0}, {"date": "2024-07-23", "close": 6.96, "volume": 287109.0}, {"date": "2024-07-24", "close": 6.52, "volume": 211329.0}, {"date": "2024-07-25", "close": 6.72, "volume": 231011.0}, {"date": "2024-07-26", "close": 6.74, "volume": 156770.0}, {"date": "2024-07-29", "close": 6.34, "volume": 293598.0}, {"date": "2024-07-30", "close": 6.38, "volume": 243288.0}, {"date": "2024-07-31", "close": 6.62, "volume": 220578.0}, {"date": "2024-08-01", "close": 6.2, "volume": 234614.0}, {"date": "2024-08-02", "close": 6.02, "volume": 257289.0}, {"date": "2024-08-05", "close": 5.19, "volume": 663518.0}, {"date": "2024-08-06", "close": 5.06, "volume": 434480.0}, {"date": "2024-08-07", "close": 5.11, "volume": 326696.0}, {"date": "2024-08-08", "close": 5.19, "volume": 508297.0}, {"date": "2024-08-09", "close": 6.46, "volume": 736240.0}, {"date": "2024-08-12", "close": 6.15, "volume": 521257.0}, {"date": "2024-08-13", "close": 6.34, "volume": 274472.0}, {"date": "2024-08-14", "close": 6.31, "volume": 202331.0}, {"date": "2024-08-15", "close": 6.54, "volume": 318302.0}, {"date": "2024-08-16", "close": 6.75, "volume": 354982.0}, {"date": "2024-08-19", "close": 6.71, "volume": 174908.0}, {"date": "2024-08-20", "close": 6.66, "volume": 286126.0}, {"date": "2024-08-21", "close": 6.42, "volume": 358509.0}, {"date": "2024-08-22", "close": 6.175, "volume": 329608.0}, {"date": "2024-08-23", "close": 6.59, "volume": 835551.0}, {"date": "2024-08-26", "close": 6.51, "volume": 374511.0}, {"date": "2024-08-27", "close": 6.35, "volume": 248733.0}, {"date": "2024-08-28", "close": 6.07, "volume": 216361.0}, {"date": "2024-08-29", "close": 6.09, "volume": 307248.0}, {"date": "2024-08-30", "close": 6.11, "volume": 312705.0}, {"date": "2024-09-03", "close": 5.81, "volume": 240816.0}, {"date": "2024-09-04", "close": 5.9, "volume": 225950.0}, {"date": "2024-09-05", "close": 5.86, "volume": 210411.0}, {"date": "2024-09-06", "close": 5.75, "volume": 262461.0}, {"date": "2024-09-09", "close": 5.81, "volume": 145674.0}, {"date": "2024-09-10", "close": 5.83, "volume": 144670.0}, {"date": "2024-09-11", "close": 5.9, "volume": 128687.0}, {"date": "2024-09-12", "close": 5.92, "volume": 132495.0}, {"date": "2024-09-13", "close": 6.18, "volume": 152621.0}, {"date": "2024-09-16", "close": 6.18, "volume": 145478.0}, {"date": "2024-09-17", "close": 6.23, "volume": 213566.0}, {"date": "2024-09-18", "close": 6.04, "volume": 175746.0}, {"date": "2024-09-19", "close": 6.22, "volume": 140461.0}, {"date": "2024-09-20", "close": 6.27, "volume": 367521.0}, {"date": "2024-09-23", "close": 6.04, "volume": 182053.0}, {"date": "2024-09-24", "close": 6.1, "volume": 419564.0}, {"date": "2024-09-25", "close": 6.12, "volume": 244678.0}, {"date": "2024-09-26", "close": 6.25, "volume": 164283.0}, {"date": "2024-09-27", "close": 6.38, "volume": 298372.0}, {"date": "2024-09-30", "close": 6.39, "volume": 225710.0}, {"date": "2024-10-01", "close": 6.33, "volume": 229197.0}, {"date": "2024-10-02", "close": 6.28, "volume": 124724.0}, {"date": "2024-10-03", "close": 6.07, "volume": 107536.0}, {"date": "2024-10-04", "close": 6.35, "volume": 198348.0}, {"date": "2024-10-07", "close": 6.35, "volume": 120454.0}, {"date": "2024-10-08", "close": 6.4, "volume": 120509.0}, {"date": "2024-10-09", "close": 6.77, "volume": 300280.0}, {"date": "2024-10-10", "close": 6.78, "volume": 203406.0}, {"date": "2024-10-11", "close": 7.06, "volume": 261165.0}, {"date": "2024-10-14", "close": 7.04, "volume": 201651.0}, {"date": "2024-10-15", "close": 7.13, "volume": 223803.0}, {"date": "2024-10-16", "close": 7.12, "volume": 224422.0}, {"date": "2024-10-17", "close": 7.13, "volume": 105329.0}, {"date": "2024-10-18", "close": 7.34, "volume": 167747.0}, {"date": "2024-10-21", "close": 7.46, "volume": 237045.0}, {"date": "2024-10-22", "close": 7.39, "volume": 155992.0}, {"date": "2024-10-23", "close": 7.24, "volume": 234716.0}, {"date": "2024-10-24", "close": 7.22, "volume": 80325.0}, {"date": "2024-10-25", "close": 7.2, "volume": 100115.0}, {"date": "2024-10-28", "close": 7.26, "volume": 106062.0}, {"date": "2024-10-29", "close": 7.34, "volume": 93290.0}, {"date": "2024-10-30", "close": 7.62, "volume": 200861.0}, {"date": "2024-10-31", "close": 7.22, "volume": 201954.0}, {"date": "2024-11-01", "close": 7.17, "volume": 135606.0}, {"date": "2024-11-04", "close": 7.32, "volume": 237917.0}, {"date": "2024-11-05", "close": 7.54, "volume": 176024.0}, {"date": "2024-11-06", "close": 7.99, "volume": 383114.0}, {"date": "2024-11-07", "close": 7.95, "volume": 271539.0}, {"date": "2024-11-08", "close": 6.86, "volume": 476810.0}, {"date": "2024-11-11", "close": 7.02, "volume": 877497.0}, {"date": "2024-11-12", "close": 6.95, "volume": 308762.0}, {"date": "2024-11-13", "close": 6.75, "volume": 210645.0}, {"date": "2024-11-14", "close": 6.56, "volume": 188519.0}, {"date": "2024-11-15", "close": 6.28, "volume": 174401.0}, {"date": "2024-11-18", "close": 6.37, "volume": 233385.0}, {"date": "2024-11-19", "close": 6.31, "volume": 417651.0}, {"date": "2024-11-20", "close": 6.23, "volume": 223073.0}, {"date": "2024-11-21", "close": 5.63, "volume": 3538863.0}, {"date": "2024-11-22", "close": 6.25, "volume": 1544327.0}, {"date": "2024-11-25", "close": 6.6, "volume": 1424196.0}, {"date": "2024-11-26", "close": 6.31, "volume": 734125.0}, {"date": "2024-11-27", "close": 6.45, "volume": 383892.0}, {"date": "2024-11-29", "close": 6.49, "volume": 197896.0}, {"date": "2024-12-02", "close": 6.72, "volume": 468076.0}, {"date": "2024-12-03", "close": 6.89, "volume": 377190.0}, {"date": "2024-12-04", "close": 6.87, "volume": 585588.0}, {"date": "2024-12-05", "close": 6.72, "volume": 331903.0}, {"date": "2024-12-06", "close": 6.88, "volume": 497122.0}, {"date": "2024-12-09", "close": 6.94, "volume": 429536.0}, {"date": "2024-12-10", "close": 7.03, "volume": 309196.0}, {"date": "2024-12-11", "close": 7.24, "volume": 453330.0}, {"date": "2024-12-12", "close": 7.05, "volume": 276874.0}, {"date": "2024-12-13", "close": 6.76, "volume": 317684.0}, {"date": "2024-12-16", "close": 6.8, "volume": 267429.0}, {"date": "2024-12-17", "close": 6.83, "volume": 305774.0}, {"date": "2024-12-18", "close": 6.42, "volume": 393852.0}, {"date": "2024-12-19", "close": 6.39, "volume": 220727.0}, {"date": "2024-12-20", "close": 6.42, "volume": 363867.0}, {"date": "2024-12-23", "close": 6.35, "volume": 219059.0}, {"date": "2024-12-24", "close": 6.37, "volume": 143761.0}, {"date": "2024-12-26", "close": 6.43, "volume": 259860.0}, {"date": "2024-12-27", "close": 6.23, "volume": 285916.0}, {"date": "2024-12-30", "close": 6.12, "volume": 230750.0}, {"date": "2024-12-31", "close": 6.02, "volume": 231865.0}, {"date": "2025-01-02", "close": 6.1, "volume": 217863.0}, {"date": "2025-01-03", "close": 6.52, "volume": 276253.0}, {"date": "2025-01-06", "close": 6.56, "volume": 237058.0}, {"date": "2025-01-07", "close": 6.43, "volume": 242086.0}, {"date": "2025-01-08", "close": 6.39, "volume": 150034.0}, {"date": "2025-01-10", "close": 6.19, "volume": 307996.0}, {"date": "2025-01-13", "close": 6.04, "volume": 231361.0}, {"date": "2025-01-14", "close": 6.07, "volume": 168078.0}, {"date": "2025-01-15", "close": 6.17, "volume": 150304.0}, {"date": "2025-01-16", "close": 6.06, "volume": 165735.0}, {"date": "2025-01-17", "close": 6.11, "volume": 197852.0}, {"date": "2025-01-21", "close": 6.34, "volume": 207949.0}, {"date": "2025-01-22", "close": 6.35, "volume": 382087.0}, {"date": "2025-01-23", "close": 6.33, "volume": 230226.0}, {"date": "2025-01-24", "close": 6.41, "volume": 199446.0}, {"date": "2025-01-27", "close": 6.11, "volume": 279746.0}, {"date": "2025-01-28", "close": 6.28, "volume": 196320.0}, {"date": "2025-01-29", "close": 6.22, "volume": 154362.0}, {"date": "2025-01-30", "close": 6.16, "volume": 117774.0}, {"date": "2025-01-31", "close": 6.05, "volume": 270975.0}, {"date": "2025-02-03", "close": 5.92, "volume": 266272.0}, {"date": "2025-02-04", "close": 6.14, "volume": 215725.0}, {"date": "2025-02-05", "close": 6.31, "volume": 212374.0}, {"date": "2025-02-06", "close": 6.3, "volume": 205281.0}, {"date": "2025-02-07", "close": 6.96, "volume": 764043.0}, {"date": "2025-02-10", "close": 7.48, "volume": 703473.0}, {"date": "2025-02-11", "close": 7.33, "volume": 319393.0}, {"date": "2025-02-12", "close": 7.55, "volume": 377292.0}, {"date": "2025-02-13", "close": 7.48, "volume": 349422.0}, {"date": "2025-02-14", "close": 7.25, "volume": 270021.0}, {"date": "2025-02-18", "close": 7.49, "volume": 813468.0}, {"date": "2025-02-19", "close": 7.39, "volume": 447380.0}, {"date": "2025-02-20", "close": 7.45, "volume": 471430.0}, {"date": "2025-02-21", "close": 7.21, "volume": 750598.0}, {"date": "2025-02-24", "close": 7.08, "volume": 1739324.0}, {"date": "2025-02-25", "close": 6.33, "volume": 817353.0}, {"date": "2025-02-26", "close": 6.68, "volume": 794126.0}, {"date": "2025-02-27", "close": 6.46, "volume": 766521.0}, {"date": "2025-02-28", "close": 6.54, "volume": 715494.0}, {"date": "2025-03-03", "close": 6.01, "volume": 686288.0}, {"date": "2025-03-04", "close": 6.19, "volume": 773073.0}, {"date": "2025-03-05", "close": 6.11, "volume": 360950.0}, {"date": "2025-03-06", "close": 5.505, "volume": 811330.0}, {"date": "2025-03-07", "close": 5.41, "volume": 534401.0}, {"date": "2025-03-10", "close": 4.98, "volume": 762150.0}, {"date": "2025-03-11", "close": 5.1, "volume": 688447.0}, {"date": "2025-03-12", "close": 5.22, "volume": 371750.0}, {"date": "2025-03-13", "close": 4.98, "volume": 309118.0}, {"date": "2025-03-14", "close": 5.18, "volume": 268561.0}, {"date": "2025-03-17", "close": 5.5, "volume": 492056.0}, {"date": "2025-03-18", "close": 5.4, "volume": 374451.0}, {"date": "2025-03-19", "close": 5.52, "volume": 274824.0}, {"date": "2025-03-20", "close": 5.42, "volume": 244487.0}, {"date": "2025-03-21", "close": 5.4, "volume": 1368047.0}, {"date": "2025-03-24", "close": 5.53, "volume": 292826.0}, {"date": "2025-03-25", "close": 5.52, "volume": 258574.0}, {"date": "2025-03-26", "close": 5.23, "volume": 405863.0}, {"date": "2025-03-27", "close": 5.2, "volume": 245617.0}, {"date": "2025-03-28", "close": 4.97, "volume": 369497.0}, {"date": "2025-03-31", "close": 4.83, "volume": 522561.0}, {"date": "2025-04-01", "close": 4.93, "volume": 345791.0}, {"date": "2025-04-02", "close": 5.02, "volume": 384109.0}, {"date": "2025-04-03", "close": 4.73, "volume": 705248.0}, {"date": "2025-04-04", "close": 4.51, "volume": 559979.0}, {"date": "2025-04-07", "close": 4.42, "volume": 464847.0}, {"date": "2025-04-08", "close": 4.26, "volume": 444088.0}, {"date": "2025-04-09", "close": 4.74, "volume": 613847.0}, {"date": "2025-04-10", "close": 4.51, "volume": 434507.0}, {"date": "2025-04-11", "close": 4.56, "volume": 326847.0}, {"date": "2025-04-14", "close": 4.53, "volume": 441665.0}, {"date": "2025-04-15", "close": 4.65, "volume": 308912.0}, {"date": "2025-04-16", "close": 4.69, "volume": 340467.0}, {"date": "2025-04-17", "close": 4.69, "volume": 358791.0}, {"date": "2025-04-21", "close": 4.4, "volume": 254068.0}, {"date": "2025-04-22", "close": 4.47, "volume": 340771.0}, {"date": "2025-04-23", "close": 4.57, "volume": 310099.0}, {"date": "2025-04-24", "close": 4.47, "volume": 2812877.0}, {"date": "2025-04-25", "close": 4.51, "volume": 426653.0}, {"date": "2025-04-28", "close": 4.46, "volume": 270930.0}, {"date": "2025-04-29", "close": 4.41, "volume": 392619.0}, {"date": "2025-04-30", "close": 4.4, "volume": 319538.0}, {"date": "2025-05-01", "close": 4.46, "volume": 224022.0}, {"date": "2025-05-02", "close": 4.54, "volume": 183418.0}, {"date": "2025-05-05", "close": 4.6, "volume": 248514.0}, {"date": "2025-05-06", "close": 4.5, "volume": 214956.0}, {"date": "2025-05-07", "close": 4.52, "volume": 288279.0}, {"date": "2025-05-08", "close": 5.25, "volume": 745201.0}, {"date": "2025-05-09", "close": 5.22, "volume": 411313.0}, {"date": "2025-05-12", "close": 5.3, "volume": 410200.0}, {"date": "2025-05-13", "close": 5.33, "volume": 508591.0}, {"date": "2025-05-14", "close": 5.41, "volume": 471281.0}, {"date": "2025-05-15", "close": 5.32, "volume": 275945.0}, {"date": "2025-05-16", "close": 5.41, "volume": 319672.0}, {"date": "2025-05-19", "close": 5.29, "volume": 253412.0}, {"date": "2025-05-20", "close": 5.33, "volume": 460925.0}, {"date": "2025-05-21", "close": 5.56, "volume": 1593731.0}, {"date": "2025-05-22", "close": 5.98, "volume": 1636219.0}, {"date": "2025-05-23", "close": 5.63, "volume": 714785.0}, {"date": "2025-05-27", "close": 5.95, "volume": 604889.0}, {"date": "2025-05-28", "close": 5.85, "volume": 512825.0}, {"date": "2025-05-29", "close": 5.65, "volume": 238901.0}, {"date": "2025-05-30", "close": 5.7, "volume": 275462.0}, {"date": "2025-06-02", "close": 5.69, "volume": 393643.0}, {"date": "2025-06-03", "close": 5.92, "volume": 399857.0}, {"date": "2025-06-04", "close": 5.82, "volume": 281925.0}, {"date": "2025-06-05", "close": 5.8, "volume": 271568.0}, {"date": "2025-06-06", "close": 5.68, "volume": 286514.0}, {"date": "2025-06-09", "close": 5.63, "volume": 353211.0}, {"date": "2025-06-10", "close": 5.59, "volume": 252262.0}, {"date": "2025-06-11", "close": 5.43, "volume": 262021.0}, {"date": "2025-06-12", "close": 5.27, "volume": 373898.0}, {"date": "2025-06-13", "close": 5.04, "volume": 398906.0}, {"date": "2025-06-16", "close": 5.11, "volume": 309528.0}, {"date": "2025-06-17", "close": 5.14, "volume": 303457.0}, {"date": "2025-06-18", "close": 5.08, "volume": 366710.0}, {"date": "2025-06-20", "close": 5.0, "volume": 465771.0}, {"date": "2025-06-23", "close": 5.11, "volume": 413084.0}, {"date": "2025-06-24", "close": 5.44, "volume": 409557.0}, {"date": "2025-06-25", "close": 5.35, "volume": 249183.0}, {"date": "2025-06-26", "close": 5.47, "volume": 262741.0}, {"date": "2025-06-27", "close": 5.47, "volume": 1567394.0}, {"date": "2025-06-30", "close": 5.5, "volume": 368686.0}, {"date": "2025-07-01", "close": 5.36, "volume": 323455.0}, {"date": "2025-07-02", "close": 5.42, "volume": 290788.0}, {"date": "2025-07-03", "close": 5.61, "volume": 257874.0}, {"date": "2025-07-07", "close": 5.48, "volume": 275691.0}, {"date": "2025-07-08", "close": 5.41, "volume": 315377.0}, {"date": "2025-07-09", "close": 5.53, "volume": 257774.0}, {"date": "2025-07-10", "close": 5.35, "volume": 238159.0}, {"date": "2025-07-11", "close": 5.16, "volume": 265204.0}, {"date": "2025-07-14", "close": 5.16, "volume": 170332.0}, {"date": "2025-07-15", "close": 5.09, "volume": 225713.0}, {"date": "2025-07-16", "close": 5.24, "volume": 291875.0}, {"date": "2025-07-17", "close": 5.28, "volume": 233606.0}, {"date": "2025-07-18", "close": 5.275, "volume": 412652.0}, {"date": "2025-07-21", "close": 5.42, "volume": 272859.0}, {"date": "2025-07-22", "close": 5.39, "volume": 321845.0}, {"date": "2025-07-23", "close": 5.49, "volume": 266262.0}, {"date": "2025-07-24", "close": 5.42, "volume": 216394.0}, {"date": "2025-07-25", "close": 5.45, "volume": 198363.0}, {"date": "2025-07-28", "close": 5.45, "volume": 269614.0}, {"date": "2025-07-29", "close": 5.16, "volume": 272424.0}, {"date": "2025-07-30", "close": 5.13, "volume": 270721.0}, {"date": "2025-07-31", "close": 4.99, "volume": 446795.0}, {"date": "2025-08-01", "close": 4.89, "volume": 551487.0}, {"date": "2025-08-04", "close": 5.17, "volume": 357720.0}, {"date": "2025-08-05", "close": 5.35, "volume": 524884.0}, {"date": "2025-08-06", "close": 5.35, "volume": 444019.0}, {"date": "2025-08-07", "close": 6.68, "volume": 1925718.0}, {"date": "2025-08-08", "close": 7.14, "volume": 1964023.0}, {"date": "2025-08-11", "close": 7.37, "volume": 1065028.0}, {"date": "2025-08-12", "close": 7.87, "volume": 1060887.0}, {"date": "2025-08-13", "close": 7.9, "volume": 806426.0}, {"date": "2025-08-14", "close": 7.62, "volume": 672915.0}, {"date": "2025-08-15", "close": 7.68, "volume": 415216.0}, {"date": "2025-08-18", "close": 7.55, "volume": 455936.0}, {"date": "2025-08-19", "close": 7.76, "volume": 700767.0}, {"date": "2025-08-20", "close": 7.65, "volume": 570298.0}, {"date": "2025-08-21", "close": 7.73, "volume": 542256.0}, {"date": "2025-08-22", "close": 8.22, "volume": 977378.0}, {"date": "2025-08-25", "close": 8.07, "volume": 623362.0}, {"date": "2025-08-26", "close": 8.12, "volume": 345020.0}, {"date": "2025-08-27", "close": 8.2, "volume": 595976.0}, {"date": "2025-08-28", "close": 8.4, "volume": 527309.0}, {"date": "2025-08-29", "close": 8.35, "volume": 528150.0}, {"date": "2025-09-02", "close": 8.19, "volume": 702225.0}, {"date": "2025-09-03", "close": 8.4, "volume": 809024.0}, {"date": "2025-09-04", "close": 8.69, "volume": 626130.0}, {"date": "2025-09-05", "close": 8.7, "volume": 529284.0}, {"date": "2025-09-08", "close": 9.14, "volume": 1089810.0}, {"date": "2025-09-09", "close": 9.22, "volume": 732777.0}, {"date": "2025-09-10", "close": 9.82, "volume": 2006886.0}, {"date": "2025-09-11", "close": 9.46, "volume": 1615864.0}, {"date": "2025-09-12", "close": 9.45, "volume": 915141.0}, {"date": "2025-09-15", "close": 9.78, "volume": 786704.0}, {"date": "2025-09-16", "close": 9.55, "volume": 480182.0}, {"date": "2025-09-17", "close": 9.53, "volume": 541674.0}, {"date": "2025-09-18", "close": 9.72, "volume": 534638.0}, {"date": "2025-09-19", "close": 9.99, "volume": 1889045.0}, {"date": "2025-09-22", "close": 10.75, "volume": 1252905.0}, {"date": "2025-09-23", "close": 10.53, "volume": 822964.0}, {"date": "2025-09-24", "close": 10.46, "volume": 748884.0}, {"date": "2025-09-25", "close": 9.79, "volume": 1209522.0}, {"date": "2025-09-26", "close": 9.54, "volume": 554040.0}, {"date": "2025-09-29", "close": 9.65, "volume": 495826.0}, {"date": "2025-09-30", "close": 9.28, "volume": 652181.0}, {"date": "2025-10-01", "close": 9.12, "volume": 495173.0}, {"date": "2025-10-02", "close": 9.64, "volume": 683911.0}, {"date": "2025-10-03", "close": 9.69, "volume": 461627.0}, {"date": "2025-10-06", "close": 9.54, "volume": 429199.0}, {"date": "2025-10-07", "close": 9.37, "volume": 448974.0}, {"date": "2025-10-08", "close": 10.22, "volume": 777833.0}, {"date": "2025-10-09", "close": 9.99, "volume": 383148.0}, {"date": "2025-10-10", "close": 9.44, "volume": 552938.0}, {"date": "2025-10-13", "close": 9.44, "volume": 510252.0}, {"date": "2025-10-14", "close": 9.12, "volume": 454578.0}, {"date": "2025-10-15", "close": 9.47, "volume": 441063.0}, {"date": "2025-10-16", "close": 9.48, "volume": 343452.0}, {"date": "2025-10-17", "close": 9.13, "volume": 369143.0}, {"date": "2025-10-20", "close": 9.21, "volume": 271378.0}, {"date": "2025-10-21", "close": 9.15, "volume": 258887.0}, {"date": "2025-10-22", "close": 9.65, "volume": 477562.0}, {"date": "2025-10-23", "close": 10.5, "volume": 798664.0}, {"date": "2025-10-24", "close": 10.44, "volume": 416330.0}, {"date": "2025-10-27", "close": 10.4, "volume": 372773.0}, {"date": "2025-10-28", "close": 10.72, "volume": 510487.0}, {"date": "2025-10-29", "close": 10.53, "volume": 555446.0}, {"date": "2025-10-30", "close": 10.34, "volume": 359205.0}, {"date": "2025-10-31", "close": 10.31, "volume": 301102.0}, {"date": "2025-11-03", "close": 10.41, "volume": 462265.0}, {"date": "2025-11-04", "close": 9.66, "volume": 651548.0}, {"date": "2025-11-05", "close": 9.34, "volume": 617275.0}, {"date": "2025-11-06", "close": 6.18, "volume": 2654177.0}, {"date": "2025-11-07", "close": 5.8, "volume": 1618216.0}, {"date": "2025-11-10", "close": 5.61, "volume": 1218505.0}, {"date": "2025-11-11", "close": 5.63, "volume": 1039283.0}, {"date": "2025-11-12", "close": 5.44, "volume": 1186739.0}, {"date": "2025-11-13", "close": 5.1, "volume": 1062174.0}, {"date": "2025-11-14", "close": 4.93, "volume": 607960.0}, {"date": "2025-11-17", "close": 4.55, "volume": 1236967.0}, {"date": "2025-11-18", "close": 4.55, "volume": 958028.0}, {"date": "2025-11-19", "close": 4.43, "volume": 681098.0}, {"date": "2025-11-20", "close": 4.33, "volume": 821244.0}, {"date": "2025-11-21", "close": 4.32, "volume": 1115350.0}, {"date": "2025-11-24", "close": 4.56, "volume": 1074953.0}, {"date": "2025-11-25", "close": 4.6, "volume": 682788.0}, {"date": "2025-11-26", "close": 4.64, "volume": 626737.0}, {"date": "2025-11-28", "close": 4.74, "volume": 679972.0}, {"date": "2025-12-01", "close": 4.56, "volume": 644210.0}, {"date": "2025-12-02", "close": 4.6, "volume": 532332.0}, {"date": "2025-12-03", "close": 4.73, "volume": 644672.0}, {"date": "2025-12-04", "close": 4.86, "volume": 542908.0}, {"date": "2025-12-05", "close": 4.99, "volume": 725780.0}, {"date": "2025-12-08", "close": 5.0, "volume": 638367.0}, {"date": "2025-12-09", "close": 5.0, "volume": 965040.0}, {"date": "2025-12-10", "close": 5.03, "volume": 824783.0}, {"date": "2025-12-11", "close": 4.9, "volume": 636412.0}, {"date": "2025-12-12", "close": 4.8, "volume": 510984.0}, {"date": "2025-12-15", "close": 4.58, "volume": 1271933.0}, {"date": "2025-12-16", "close": 4.54, "volume": 1240269.0}, {"date": "2025-12-17", "close": 4.45, "volume": 991810.0}, {"date": "2025-12-18", "close": 4.6, "volume": 2044167.0}, {"date": "2025-12-19", "close": 4.82, "volume": 1101335.0}, {"date": "2025-12-22", "close": 4.85, "volume": 687907.0}, {"date": "2025-12-23", "close": 4.78, "volume": 370560.0}, {"date": "2025-12-24", "close": 4.8, "volume": 203847.0}, {"date": "2025-12-26", "close": 4.84, "volume": 523738.0}, {"date": "2025-12-29", "close": 4.78, "volume": 589286.0}, {"date": "2025-12-30", "close": 4.75, "volume": 527339.0}, {"date": "2025-12-31", "close": 4.66, "volume": 668251.0}, {"date": "2026-01-02", "close": 4.74, "volume": 470742.0}, {"date": "2026-01-05", "close": 5.0, "volume": 601879.0}, {"date": "2026-01-06", "close": 5.17, "volume": 613699.0}, {"date": "2026-01-07", "close": 5.15, "volume": 828892.0}, {"date": "2026-01-08", "close": 5.12, "volume": 459779.0}, {"date": "2026-01-09", "close": 5.0, "volume": 482708.0}, {"date": "2026-01-12", "close": 5.15, "volume": 536048.0}, {"date": "2026-01-13", "close": 4.94, "volume": 568238.0}, {"date": "2026-01-14", "close": 4.89, "volume": 501637.0}, {"date": "2026-01-15", "close": 4.89, "volume": 445351.0}, {"date": "2026-01-16", "close": 4.86, "volume": 467166.0}, {"date": "2026-01-20", "close": 4.7, "volume": 713609.0}, {"date": "2026-01-21", "close": 4.68, "volume": 870873.0}, {"date": "2026-01-22", "close": 4.86, "volume": 459606.0}, {"date": "2026-01-23", "close": 4.85, "volume": 419106.0}, {"date": "2026-01-26", "close": 4.81, "volume": 292706.0}, {"date": "2026-01-27", "close": 4.95, "volume": 596293.0}, {"date": "2026-01-28", "close": 4.8, "volume": 417256.0}, {"date": "2026-01-29", "close": 4.64, "volume": 1007731.0}, {"date": "2026-01-30", "close": 4.55, "volume": 708045.0}, {"date": "2026-02-02", "close": 4.49, "volume": 654954.0}, {"date": "2026-02-03", "close": 4.26, "volume": 766437.0}, {"date": "2026-02-04", "close": 4.2, "volume": 1211029.0}, {"date": "2026-02-05", "close": 4.0, "volume": 1058100.0}, {"date": "2026-02-06", "close": 4.1, "volume": 713565.0}, {"date": "2026-02-09", "close": 4.13, "volume": 362637.0}, {"date": "2026-02-10", "close": 4.06, "volume": 576404.0}, {"date": "2026-02-11", "close": 4.0, "volume": 916688.0}, {"date": "2026-02-12", "close": 3.98, "volume": 825837.0}, {"date": "2026-02-13", "close": 4.29, "volume": 834090.0}, {"date": "2026-02-17", "close": 4.03, "volume": 1213540.0}, {"date": "2026-02-18", "close": 4.31, "volume": 1537129.0}, {"date": "2026-02-19", "close": 4.35, "volume": 740183.0}, {"date": "2026-02-20", "close": 4.4, "volume": 955977.0}, {"date": "2026-02-23", "close": 4.37, "volume": 1817521.0}, {"date": "2026-02-24", "close": 3.76, "volume": 4065966.0}, {"date": "2026-02-25", "close": 3.93, "volume": 2444493.0}, {"date": "2026-02-26", "close": 3.84, "volume": 880061.0}, {"date": "2026-02-27", "close": 3.76, "volume": 851903.0}, {"date": "2026-03-02", "close": 3.88, "volume": 988689.0}, {"date": "2026-03-03", "close": 3.89, "volume": 1449180.0}, {"date": "2026-03-04", "close": 3.83, "volume": 755985.0}, {"date": "2026-03-05", "close": 3.75, "volume": 725307.0}, {"date": "2026-03-06", "close": 3.79, "volume": 767846.0}, {"date": "2026-03-09", "close": 3.84, "volume": 2107567.0}, {"date": "2026-03-10", "close": 3.81, "volume": 932237.0}, {"date": "2026-03-11", "close": 3.77, "volume": 822683.0}, {"date": "2026-03-12", "close": 3.76, "volume": 801441.0}, {"date": "2026-03-13", "close": 3.64, "volume": 1124486.0}, {"date": "2026-03-16", "close": 3.64, "volume": 510943.0}, {"date": "2026-03-17", "close": 3.69, "volume": 581426.0}, {"date": "2026-03-18", "close": 3.61, "volume": 413534.0}, {"date": "2026-03-19", "close": 3.65, "volume": 390525.0}, {"date": "2026-03-20", "close": 3.66, "volume": 557241.0}, {"date": "2026-03-23", "close": 3.65, "volume": 559495.0}, {"date": "2026-03-24", "close": 3.56, "volume": 504725.0}, {"date": "2026-03-25", "close": 3.63, "volume": 538786.0}, {"date": "2026-03-26", "close": 3.51, "volume": 337576.0}, {"date": "2026-03-27", "close": 3.4, "volume": 634074.0}, {"date": "2026-03-30", "close": 3.31, "volume": 543461.0}, {"date": "2026-03-31", "close": 3.45, "volume": 503381.0}, {"date": "2026-04-01", "close": 3.57, "volume": 502566.0}, {"date": "2026-04-02", "close": 3.64, "volume": 485040.0}, {"date": "2026-04-06", "close": 3.7, "volume": 416096.0}, {"date": "2026-04-07", "close": 3.62, "volume": 574037.0}, {"date": "2026-04-08", "close": 3.6, "volume": 473919.0}, {"date": "2026-04-09", "close": 3.48, "volume": 554969.0}, {"date": "2026-04-10", "close": 3.43, "volume": 404178.0}, {"date": "2026-04-13", "close": 3.51, "volume": 325830.0}, {"date": "2026-04-14", "close": 3.58, "volume": 358130.0}, {"date": "2026-04-15", "close": 3.82, "volume": 1077910.0}, {"date": "2026-04-16", "close": 4.0, "volume": 663586.0}, {"date": "2026-04-17", "close": 4.1, "volume": 510792.0}, {"date": "2026-04-20", "close": 4.13, "volume": 348240.0}, {"date": "2026-04-21", "close": 4.16, "volume": 597255.0}, {"date": "2026-04-22", "close": 4.18, "volume": 330010.0}, {"date": "2026-04-23", "close": 4.03, "volume": 419398.0}, {"date": "2026-04-24", "close": 4.21, "volume": 322845.0}, {"date": "2026-04-27", "close": 4.2, "volume": 339017.0}, {"date": "2026-04-28", "close": 4.29, "volume": 422589.0}, {"date": "2026-04-29", "close": 4.18, "volume": 486959.0}, {"date": "2026-04-30", "close": 4.28, "volume": 365942.0}, {"date": "2026-05-01", "close": 4.45, "volume": 358892.0}, {"date": "2026-05-04", "close": 4.64, "volume": 5354955.0}, {"date": "2026-05-05", "close": 7.59, "volume": 37172900.0}, {"date": "2026-05-06", "close": 7.4, "volume": 5314781.0}, {"date": "2026-05-07", "close": 7.5, "volume": 2313804.0}, {"date": "2026-05-08", "close": 7.48, "volume": 2515884.0}, {"date": "2026-05-11", "close": 7.15, "volume": 1981600.0}, {"date": "2026-05-12", "close": 7.03, "volume": 1460431.0}, {"date": "2026-05-13", "close": 7.37, "volume": 1514376.0}, {"date": "2026-05-14", "close": 7.27, "volume": 1383993.0}, {"date": "2026-05-15", "close": 7.03, "volume": 1114839.0}, {"date": "2026-05-18", "close": 7.41, "volume": 1514442.0}, {"date": "2026-05-19", "close": 7.51, "volume": 1191745.0}, {"date": "2026-05-20", "close": 7.43, "volume": 1922837.0}, {"date": "2026-05-21", "close": 7.37, "volume": 918106.0}, {"date": "2026-05-22", "close": 7.67, "volume": 1255129.0}, {"date": "2026-05-26", "close": 7.77, "volume": 1760905.0}, {"date": "2026-05-27", "close": 7.64, "volume": 1191211.0}, {"date": "2026-05-28", "close": 7.65, "volume": 1044031.0}, {"date": "2026-05-29", "close": 8.28, "volume": 2923373.0}, {"date": "2026-06-01", "close": 9.11, "volume": 2688714.0}, {"date": "2026-06-02", "close": 8.9, "volume": 1782048.0}, {"date": "2026-06-03", "close": 7.95, "volume": 1954254.0}, {"date": "2026-06-04", "close": 8.38, "volume": 1359269.0}, {"date": "2026-06-05", "close": 7.76, "volume": 1413345.0}, {"date": "2026-06-08", "close": 7.6, "volume": 893607.0}, {"date": "2026-06-09", "close": 7.38, "volume": 926099.0}, {"date": "2026-06-10", "close": 7.4, "volume": 811577.0}, {"date": "2026-06-11", "close": 7.65, "volume": 1642844.0}, {"date": "2026-06-12", "close": 7.92, "volume": 1218212.0}, {"date": "2026-06-15", "close": 8.11, "volume": 1870728.0}, {"date": "2026-06-16", "close": 8.29, "volume": 1240746.0}, {"date": "2026-06-17", "close": 8.27, "volume": 1419823.0}, {"date": "2026-06-18", "close": 8.19, "volume": 1205890.0}, {"date": "2026-06-22", "close": 8.12, "volume": 931060.0}, {"date": "2026-06-23", "close": 11.66, "volume": 35463300.0}, {"date": "2026-06-24", "close": 11.97, "volume": 13044510.0}, {"date": "2026-06-25", "close": 13.42, "volume": 12128120.0}, {"date": "2026-06-26", "close": 14.56, "volume": 8378197.0}, {"date": "2026-06-29", "close": 14.97, "volume": 5498134.0}, {"date": "2026-06-30", "close": 15.86, "volume": 4412626.0}, {"date": "2026-07-01", "close": 16.36, "volume": 2871989.0}, {"date": "2026-07-02", "close": 15.62, "volume": 3003285.0}, {"date": "2026-07-06", "close": 15.3, "volume": 2212737.0}, {"date": "2026-07-07", "close": 15.84, "volume": 2972570.0}, {"date": "2026-07-08", "close": 16.42, "volume": 1681439.0}, {"date": "2026-07-09", "close": 17.83, "volume": 3634595.0}, {"date": "2026-07-10", "close": 17.6, "volume": 2262503.0}, {"date": "2026-07-13", "close": 16.19, "volume": 2298239.0}, {"date": "2026-07-14", "close": 16.55, "volume": 1691761.0}, {"date": "2026-07-15", "close": 14.98, "volume": 2115245.0}, {"date": "2026-07-16", "close": 13.73, "volume": 2327379.0}, {"date": "2026-07-17", "close": 13.22, "volume": 3137341.0}, {"date": "2026-07-20", "close": 13.16, "volume": 1898314.0}, {"date": "2026-07-21", "close": 13.48, "volume": 1652107.0}, {"date": "2026-07-22", "close": 13.42, "volume": 1618087.0}, {"date": "2026-07-23", "close": 12.76, "volume": 1308391.0}, {"date": "2026-07-24", "close": 11.61, "volume": 2081659.0}, {"date": "2026-07-27", "close": 12.31, "volume": 1645624.0}, {"date": "2026-07-28", "close": 12.07, "volume": 2278671.0}, {"date": "2026-07-29", "close": 11.38, "volume": 1011594.0}, {"date": "2026-07-30", "close": 12.63, "volume": 1685869.0}, {"date": "2026-07-31", "close": 13.72, "volume": 2415423.0}, {"date": "2026-08-03", "close": 15.59, "volume": 4448497.0}, {"date": "2026-08-04", "close": 19.79, "volume": 11823000.0}, {"date": "2026-08-05", "close": 18.62, "volume": 5568008.0}, {"date": "2026-08-06", "close": 18.11, "volume": 3010974.0}, {"date": "2026-08-07", "close": 18.82, "volume": 2166855.0}], "refreshing": true}