{"ticker": "LPTH", "overview": {"cik": "889971", "ticker": "LPTH", "name": "LIGHTPATH TECHNOLOGIES INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032959", "price_sensitive": false}, {"form": "D", "date": "2026-10-09", "title": "Form D", "accession": "0001437749-26-032453", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031251", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031249", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-11", "title": "FORM 10-K", "accession": "0001437749-26-030106", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030074", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010155", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001479", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002897", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002423", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002422", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002408", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002407", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002406", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002405", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002404", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002403", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002431", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002402", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002400", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002430", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002401", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002429", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002428", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002399", "price_sensitive": false}]}, "description": "LIGHTPATH TECHNOLOGIES INC trades as LPTH on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 411 insider filings for the company, from November 2005 to June 2026. Across those, 21 insiders disclosed 64 open-market purchases totalling $2.15M against 13 sales totalling $90.12M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 64, "buy_sum": 2153734.5808, "sell_n": 13, "sell_sum": 90118156.58, "net": -87964421.9992, "insiders": 21, "first_date": "2005-11-23", "last_date": "2026-06-03"}, "metrics": {"ticker": "LPTH", "has_prices": true, "as_of": "2026-08-07", "last": 13.06, "prev_close": 12.01, "change": 1.0500000000000007, "change_pct": 0.08742714404662787, "session_volume": 2323580.0, "vwap_5": 12.220729730507964, "vwap_20": 11.232644144476529, "vwap_60": 13.908257454782934, "vwap_250": 11.552220544653368, "high_52w": 18.15, "low_52w": 6.18, "avg_volume_20": 2610134.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-031249", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806183/000143774926031249/0001437749-26-031249-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0001437749-26-031251", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Albert Miranda", "who_key": "Miranda Albert", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862203/000143774926031251/0001437749-26-031251-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "13DG-0001214659-26-010155", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Hood River Capital Management LLC takes a 5.37% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010155-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002100119-26-001479", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC moves to a 4.66% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0002100119-26-001479-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002012383-26-002897", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 6.5% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002897-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001437749-26-019612", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49999600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims LPTH: $50M", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926019612/0001437749-26-019612-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "13DG-0001437749-26-019619", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC moves to a 9.6% activist stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0001437749-26-019619-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-03", "mins": 219760}, {"id": "0001437749-26-017946", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 681098.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $681K of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926017946/0001437749-26-017946-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0001437749-26-017176", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3576837.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A board member cashes out $3.6M of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926017176/0001437749-26-017176-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0001437749-26-017178", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC moves to a 14.7% activist stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0001437749-26-017178-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000738", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC takes a 5.06% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0002100119-26-000738-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "0001437749-26-010193", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1745.1000000000001, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO drops $2K on LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926010193/0001437749-26-010193-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0001437749-26-009957", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4379910.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$4.4M sale: A board member lightens up on LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926009957/0001437749-26-009957-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320560}, {"id": "0001437749-26-032962", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Albert Miranda", "who_key": "Miranda Albert", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862203/000143774926032962/0001437749-26-032962-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323440}, {"id": "0001437749-26-032959", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806183/000143774926032959/0001437749-26-032959-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323440}, {"id": "0001437749-26-009061", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1446492.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $1.4M of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926009061/0001437749-26-009061-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330640}, {"id": "0001437749-26-006959", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8180640.449999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $8.2M of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926006959/0001437749-26-006959-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350800}, {"id": "0001437749-26-006123", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3655120.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A board member cashes out $3.7M of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926006123/0001437749-26-006123-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0001437749-26-005420", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9117649.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$9.1M sale: A board member lightens up on LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926005420/0001437749-26-005420-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0001437749-26-002990", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Albert Miranda", "who_key": "Miranda Albert", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926002990/0001437749-26-002990-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394000}, {"id": "0001437749-26-002995", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926002995/0001437749-26-002995-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394000}, {"id": "0001654954-26-000151", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9028162.120000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A board member cashes out $9M of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495426000151/0001654954-26-000151-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434320}, {"id": "0001654954-25-014216", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425014216/0001654954-25-014216-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458800}, {"id": "0001654954-25-013375", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425013375/0001654954-25-013375-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0001654954-25-013383", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Albert Miranda", "who_key": "Miranda Albert", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425013383/0001654954-25-013383-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0001654954-25-013384", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Steven E. Creviston", "who_key": "CREVISTON STEVEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425013384/0001654954-25-013384-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0001654954-25-013386", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Thomas B. Ellis", "who_key": "ELLIS THOMAS B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425013386/0001654954-25-013386-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0001654954-25-013395", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Kimberly Anne Crider", "who_key": "Crider Kimberly Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425013395/0001654954-25-013395-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0001654954-25-013387", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Mark A. Caylor", "who_key": "Caylor Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425013387/0001654954-25-013387-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503440}, {"id": "0001654954-25-013389", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "M. Scott Faris", "who_key": "Faris M. Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LPTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425013389/0001654954-25-013389-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503440}], "recent_buys": [{"id": "0001437749-26-010193", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1745.1000000000001, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO drops $2K on LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926010193/0001437749-26-010193-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0001654954-25-001908", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2452.2, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office is buying \u2014 $2K of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425001908/0001654954-25-001908-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886480}, {"id": "0001654954-25-001788", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Kimberly Anne Crider", "who_key": "Crider Kimberly Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2510.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $3K of LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425001788/0001654954-25-001788-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893680}, {"id": "0001654954-25-001786", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2560.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LPTH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425001786/0001654954-25-001786-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895120}, {"id": "0001654954-22-009039", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Albert Miranda", "who_key": "Miranda Albert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422009039/0001654954-22-009039-index.htm", "trade_date": "2022-06-29", "timestamp": "2022-06-29", "mins": 2286160}, {"id": "0001654954-22-009027", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 875.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying LPTH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422009027/0001654954-22-009027-index.htm", "trade_date": "2022-06-29", "timestamp": "2022-06-29", "mins": 2286160}, {"id": "0001654954-22-007308", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Louis Leeburg", "who_key": "LEEBURG LOUIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10080.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders pile into LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422007308/0001654954-22-007308-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343760}, {"id": "0001654954-22-007113", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3391.4, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders now buying LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422007113/0001654954-22-007113-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348080}, {"id": "0001654954-22-004085", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Darcie Peck", "who_key": "Peck Darcie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46876.299999999996, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LPTH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422004085/0001654954-22-004085-index.htm", "trade_date": "2022-03-29", "timestamp": "2022-03-29", "mins": 2418640}, {"id": "0001654954-22-003679", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Louis Leeburg", "who_key": "LEEBURG LOUIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4075.5999999999995, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders pile into LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422003679/0001654954-22-003679-index.htm", "trade_date": "2022-03-23", "timestamp": "2022-03-23", "mins": 2427280}, {"id": "0001654954-22-003671", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 992.5, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders now buying LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422003671/0001654954-22-003671-index.htm", "trade_date": "2022-03-23", "timestamp": "2022-03-23", "mins": 2427280}, {"id": "0001654954-22-002339", "src": "INSIDERS", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 633.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 6 buying LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422002339/0001654954-22-002339-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458960}], "institutional": [{"id": "13DG-0001214659-26-010155", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Hood River Capital Management LLC takes a 5.37% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010155-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002100119-26-001479", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC moves to a 4.66% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0002100119-26-001479-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002012383-26-002897", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 6.5% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002897-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001437749-26-019619", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC moves to a 9.6% activist stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0001437749-26-019619-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-03", "mins": 219760}, {"id": "13DG-0001437749-26-017178", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC moves to a 14.7% activist stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0001437749-26-017178-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000738", "src": "13DG", "ticker": "LPTH", "cik": "889971", "company": "LIGHTPATH TECHNOLOGIES INC", "company_raw": "LIGHTPATH TECHNOLOGIES INC", "who": "Lightpath Technologies Inc", "who_key": "LIGHTPATH TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LIGHTPATH TECHNOLOGIES INC takes a 5.06% passive stake in LPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/889971/0002100119-26-000738-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}], "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": "LightPath Technologies, Inc. - Class A Common Stock", "new_value": "LIGHTPATH TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000889971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000889971", "applied": 1, "detected_at": "2026-10-25T18:40:38.031594"}]}, "key_people": [{"who": "North Run Strategic Opportunities Fund I, LP", "who_key": "North Run Strategic Opportunities Fund I, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 90065511.99, "net": -90065511.99, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49999600.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926019612/0001437749-26-019612-index.htm"}, {"action": "SELL", "amount": 681098.88, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926017946/0001437749-26-017946-index.htm"}, {"action": "SELL", "amount": 3576837.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926017176/0001437749-26-017176-index.htm"}, {"action": "SELL", "amount": 4379910.54, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926009957/0001437749-26-009957-index.htm"}, {"action": "SELL", "amount": 1446492.54, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926009061/0001437749-26-009061-index.htm"}, {"action": "SELL", "amount": 8180640.449999999, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926006959/0001437749-26-006959-index.htm"}, {"action": "SELL", "amount": 3655120.56, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926006123/0001437749-26-006123-index.htm"}, {"action": "SELL", "amount": 9117649.9, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926005420/0001437749-26-005420-index.htm"}, {"action": "SELL", "amount": 9028162.120000001, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495426000151/0001654954-26-000151-index.htm"}], "latest": {"action": "SELL", "amount": 49999600.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926019612/0001437749-26-019612-index.htm"}}, {"who": "BERG & BERG Enterprises LLC", "who_key": "BERG & BERG ENTERPRISES LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1491039.81, "sold": 0, "net": 1491039.81, "trades": 2, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 197118.0, "date": "2007-04-30", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000090171907000019/0000901719-07-000019-index.htm"}, {"action": "BUY", "amount": 1293921.81, "date": "2007-03-21", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000090171907000002/0000901719-07-000002-index.htm"}], "latest": {"action": "BUY", "amount": 197118.0, "date": "2007-04-30", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000090171907000019/0000901719-07-000019-index.htm"}}, {"who": "Robert Ripp", "who_key": "RIPP ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 151160.09879999998, "sold": 0, "net": 151160.09879999998, "trades": 2, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 51160.8588, "date": "2019-06-06", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495419007111/0001654954-19-007111-index.htm"}, {"action": "BUY", "amount": 99999.23999999999, "date": "2016-12-21", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448816008694/0001354488-16-008694-index.htm"}], "latest": {"action": "BUY", "amount": 51160.8588, "date": "2019-06-06", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495419007111/0001654954-19-007111-index.htm"}}, {"who": "Shmuel Rubin", "who_key": "Rubin Shmuel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 100000.45199999999, "sold": 0, "net": 100000.45199999999, "trades": 16, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1745.1000000000001, "date": "2026-03-27", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926010193/0001437749-26-010193-index.htm"}, {"action": "BUY", "amount": 2452.2, "date": "2025-02-25", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425001908/0001654954-25-001908-index.htm"}, {"action": "BUY", "amount": 2560.0, "date": "2025-02-19", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495425001786/0001654954-25-001786-index.htm"}, {"action": "BUY", "amount": 875.0, "date": "2022-06-29", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422009027/0001654954-22-009027-index.htm"}, {"action": "BUY", "amount": 3391.4, "date": "2022-05-17", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422007113/0001654954-22-007113-index.htm"}, {"action": "BUY", "amount": 992.5, "date": "2022-03-23", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422003671/0001654954-22-003671-index.htm"}, {"action": "BUY", "amount": 633.0, "date": "2022-03-01", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422002339/0001654954-22-002339-index.htm"}, {"action": "BUY", "amount": 1050.0, "date": "2022-02-23", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422001974/0001654954-22-001974-index.htm"}, {"action": "BUY", "amount": 1178.82, "date": "2021-12-03", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495421012830/0001654954-21-012830-index.htm"}, {"action": "BUY", "amount": 42147.331999999995, "date": "2021-09-17", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495421010171/0001654954-21-010171-index.htm"}, {"action": "BUY", "amount": 5060.0, "date": "2021-05-12", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495421005570/0001654954-21-005570-index.htm"}, {"action": "BUY", "amount": 4425.0, "date": "2020-12-04", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495420013266/0001654954-20-013266-index.htm"}, {"action": "BUY", "amount": 11477.6, "date": "2020-11-20", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495420012766/0001654954-20-012766-index.htm"}, {"action": "BUY", "amount": 13550.0, "date": "2020-11-16", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495420012564/0001654954-20-012564-index.htm"}, {"action": "BUY", "amount": 7020.0, "date": "2020-09-14", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495420010085/0001654954-20-010085-index.htm"}, {"action": "BUY", "amount": 1442.5, "date": "2020-06-18", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495420006821/0001654954-20-006821-index.htm"}], "latest": {"action": "BUY", "amount": 1745.1000000000001, "date": "2026-03-27", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000143774926010193/0001437749-26-010193-index.htm"}}, {"who": "Darcie Peck", "who_key": "Peck Darcie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46876.299999999996, "sold": 36897.09, "net": 9979.21, "trades": 3, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 46876.299999999996, "date": "2022-03-29", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422004085/0001654954-22-004085-index.htm"}, {"action": "SELL", "amount": 12003.54, "date": "2021-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495421010703/0001654954-21-010703-index.htm"}, {"action": "SELL", "amount": 24893.55, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495421010482/0001654954-21-010482-index.htm"}], "latest": {"action": "BUY", "amount": 46876.299999999996, "date": "2022-03-29", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422004085/0001654954-22-004085-index.htm"}}, {"who": "Louis Leeburg", "who_key": "LEEBURG LOUIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 80414.13, "sold": 0, "net": 80414.13, "trades": 7, "top_score": 38.4, "lean": "buying", "history": [{"action": "BUY", "amount": 10080.0, "date": "2022-05-20", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422007308/0001654954-22-007308-index.htm"}, {"action": "BUY", "amount": 4075.5999999999995, "date": "2022-03-23", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422003679/0001654954-22-003679-index.htm"}, {"action": "BUY", "amount": 4919.0, "date": "2021-11-30", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495421012715/0001654954-21-012715-index.htm"}, {"action": "BUY", "amount": 4440.0, "date": "2021-09-17", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495421010175/0001654954-21-010175-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2019-06-03", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495419006896/0001654954-19-006896-index.htm"}, {"action": "BUY", "amount": 29999.53, "date": "2016-12-21", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448816008696/0001354488-16-008696-index.htm"}, {"action": "BUY", "amount": 16900.0, "date": "2015-11-27", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448815005334/0001354488-15-005334-index.htm"}], "latest": {"action": "BUY", "amount": 10080.0, "date": "2022-05-20", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495422007308/0001654954-22-007308-index.htm"}}, {"who": "Joseph J. Gaynor Jr", "who_key": "GAYNOR JOSEPH J JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 53287.29, "sold": 0, "net": 53287.29, "trades": 5, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 3449.9999999999995, "date": "2019-05-15", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495419006107/0001654954-19-006107-index.htm"}, {"action": "BUY", "amount": 2799.4599999999996, "date": "2017-01-06", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448817000050/0001354488-17-000050-index.htm"}, {"action": "BUY", "amount": 39930.0, "date": "2016-12-21", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448816008692/0001354488-16-008692-index.htm"}, {"action": "BUY", "amount": 2800.88, "date": "2016-07-08", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448816007999/0001354488-16-007999-index.htm"}, {"action": "BUY", "amount": 4306.95, "date": "2016-01-08", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448816005841/0001354488-16-005841-index.htm"}], "latest": {"action": "BUY", "amount": 3449.9999999999995, "date": "2019-05-15", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000165495419006107/0001654954-19-006107-index.htm"}}, {"who": "Craig T. Dunham", "who_key": "Dunham Craig T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39930.0, "sold": 0, "net": 39930.0, "trades": 1, "top_score": 34.3, "lean": "buying", "history": [{"action": "BUY", "amount": 39930.0, "date": "2016-12-21", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448816008704/0001354488-16-008704-index.htm"}], "latest": {"action": "BUY", "amount": 39930.0, "date": "2016-12-21", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889971/000135448816008704/0001354488-16-008704-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032959", "price_sensitive": false}, {"form": "D", "date": "2026-10-09", "title": "Form D", "accession": "0001437749-26-032453", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031251", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031249", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-11", "title": "FORM 10-K", "accession": "0001437749-26-030106", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030074", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010155", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001479", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002897", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002423", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002422", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002408", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002407", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002406", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002405", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002404", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002403", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002431", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002402", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002400", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002430", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002401", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002429", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002428", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002399", "price_sensitive": false}], "performance": {"ticker": "LPTH", "has_prices": true, "summary": {"n": 64, "avg": 7.050059674164972, "win_rate": 1.0, "best": 19.323685029567386, "worst": 0.3761854583772392, "as_of": "2026-08-07"}, "buys": [{"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 1745.1000000000001, "date": "2026-03-27", "score": 30.3, "ref_price": 9.49, "return": 0.3761854583772392}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2452.2, "date": "2025-02-25", "score": 31.5, "ref_price": 2.4, "return": 4.441666666666667}, {"who": "Crider Kimberly Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2510.0, "date": "2025-02-20", "score": 21.9, "ref_price": 2.53, "return": 4.16205533596838}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2560.0, "date": "2025-02-19", "score": 31.7, "ref_price": 2.65, "return": 3.928301886792453}, {"who": "Miranda Albert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1000.0, "date": "2022-06-29", "score": 27.4, "ref_price": 1.1232, "return": 10.627492877492877}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 875.0, "date": "2022-06-29", "score": 28.5, "ref_price": 1.1232, "return": 10.627492877492877}, {"who": "LEEBURG LOUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10080.0, "date": "2022-05-20", "score": 27.9, "ref_price": 1.63, "return": 7.012269938650307}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3391.4, "date": "2022-05-17", "score": 33.4, "ref_price": 1.695, "return": 6.705014749262537}, {"who": "Peck Darcie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46876.299999999996, "date": "2022-03-29", "score": 50.2, "ref_price": 1.98, "return": 5.595959595959596}, {"who": "LEEBURG LOUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4075.5999999999995, "date": "2022-03-23", "score": 23.7, "ref_price": 1.97, "return": 5.629441624365482}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 992.5, "date": "2022-03-23", "score": 28.8, "ref_price": 1.97, "return": 5.629441624365482}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 633.0, "date": "2022-03-01", "score": 27.7, "ref_price": 2.12, "return": 5.160377358490567}, {"who": "Miranda Albert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10000.0, "date": "2022-02-23", "score": 50.0, "ref_price": 1.9, "return": 5.873684210526316}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1050.0, "date": "2022-02-23", "score": 28.9, "ref_price": 1.9, "return": 5.873684210526316}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1178.82, "date": "2021-12-03", "score": 29.3, "ref_price": 1.76, "return": 6.420454545454546}, {"who": "LEEBURG LOUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4919.0, "date": "2021-11-30", "score": 24.6, "ref_price": 1.96, "return": 5.66326530612245}, {"who": "CREVISTON STEVEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18900.0, "date": "2021-11-18", "score": 45.6, "ref_price": 1.82, "return": 6.175824175824176}, {"who": "Miranda Albert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8800.0, "date": "2021-09-17", "score": 34.4, "ref_price": 2.22, "return": 4.882882882882883}, {"who": "LEEBURG LOUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4440.0, "date": "2021-09-17", "score": 24.1, "ref_price": 2.22, "return": 4.882882882882883}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 42147.331999999995, "date": "2021-09-17", "score": 55.1, "ref_price": 2.22, "return": 4.882882882882883}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5060.0, "date": "2021-05-12", "score": 36.0, "ref_price": 2.24, "return": 4.830357142857142}, {"who": "Retreage Donald O'connor JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1625.0, "date": "2021-03-19", "score": 28.7, "ref_price": 3.25, "return": 3.0184615384615388}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4425.0, "date": "2020-12-04", "score": 35.0, "ref_price": 2.93, "return": 3.4573378839590445}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 11477.6, "date": "2020-11-20", "score": 41.1, "ref_price": 2.83, "return": 3.614840989399293}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 13550.0, "date": "2020-11-16", "score": 44.2, "ref_price": 2.64, "return": 3.946969696969697}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7020.0, "date": "2020-09-14", "score": 39.8, "ref_price": 2.33, "return": 4.605150214592275}, {"who": "Rubin Shmuel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1442.5, "date": "2020-06-18", "score": 30.3, "ref_price": 2.93, "return": 3.4573378839590445}, {"who": "Retreage Donald O'connor JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 488.09999999999997, "date": "2020-03-19", "score": 28.3, "ref_price": 0.95, "return": 12.747368421052633}, {"who": "Retreage Donald O'connor JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 583.7, "date": "2020-03-11", "score": 29.9, "ref_price": 1.16, "return": 10.258620689655173}, {"who": "Retreage Donald O'connor JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 643.35, "date": "2020-02-25", "score": 32.6, "ref_price": 1.3075, "return": 8.988527724665392}, {"who": "Retreage Donald O'connor JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 685.0, "date": "2019-12-20", "score": 40.2, "ref_price": 0.6426, "return": 19.323685029567386}, {"who": "BRUECK STEVEN R J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4626.0, "date": "2019-06-13", "score": 25.0, "ref_price": 0.94, "return": 12.893617021276597}, {"who": "BRUECK STEVEN R J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3799.6, "date": "2019-06-10", "score": 24.0, "ref_price": 0.92, "return": 13.195652173913043}, {"who": "RIPP ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51160.8588, "date": "2019-06-06", "score": 36.5, "ref_price": 0.96, "return": 12.604166666666668}, {"who": "LEEBURG LOUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2019-06-03", "score": 29.1, "ref_price": 1.0, "return": 12.06}, {"who": "GAYNOR JOSEPH J JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3449.9999999999995, "date": "2019-05-15", "score": 33.0, "ref_price": 1.174, "return": 10.124361158432711}, {"who": "CIPOLLA DOROTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 986.9, "date": "2017-01-06", "score": 26.6, "ref_price": 1.51, "return": 7.6490066225165565}, {"who": "CIPOLLA DOROTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 986.9, "date": "2017-01-06", "score": 26.6, "ref_price": 1.51, "return": 7.6490066225165565}, {"who": "GAYNOR JOSEPH J JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2799.4599999999996, "date": "2017-01-06", "score": 32.3, "ref_price": 1.51, "return": 7.6490066225165565}, {"who": "Symmons Alan", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP- Operations", "amount": 999.41, "date": "2017-01-06", "score": 14.5, "ref_price": 1.51, "return": 7.6490066225165565}, {"who": "Dunham Craig T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39930.0, "date": "2016-12-21", "score": 34.3, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "CIPOLLA DOROTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 24999.809999999998, "date": "2016-12-21", "score": 54.5, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "BRUECK STEVEN R J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29999.53, "date": "2016-12-21", "score": 41.0, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "KHAN SOHAIL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.809999999998, "date": "2016-12-21", "score": 32.0, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "LEEBURG LOUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29999.53, "date": "2016-12-21", "score": 38.4, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "RIPP ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.23999999999, "date": "2016-12-21", "score": 41.1, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "GAYNOR JOSEPH J JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 39930.0, "date": "2016-12-21", "score": 54.0, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "Symmons Alan", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP- Operations", "amount": 10082.93, "date": "2016-12-21", "score": 37.5, "ref_price": 1.3, "return": 9.046153846153846}, {"who": "CIPOLLA DOROTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 949.85, "date": "2016-07-08", "score": 41.0, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "Symmons Alan", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP- Operations", "amount": 1000.09, "date": "2016-07-08", "score": 16.3, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "GAYNOR JOSEPH J JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2800.88, "date": "2016-07-08", "score": 32.5, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "CIPOLLA DOROTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1305.6, "date": "2016-01-08", "score": 26.9, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "Symmons Alan", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP- Operations", "amount": 1374.4499999999998, "date": "2016-01-08", "score": 17.1, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "GAYNOR JOSEPH J JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4306.95, "date": "2016-01-08", "score": 34.2, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "LEEBURG LOUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16900.0, "date": "2015-11-27", "score": 32.6, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "Wu Zhouling", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate Vice President", "amount": 3594.54, "date": "2007-07-17", "score": 38.7, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "BRIZEL KEN", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 6375.93, "date": "2007-07-17", "score": 35.7, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "BERG & BERG ENTERPRISES LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 197118.0, "date": "2007-04-30", "score": 40.8, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "BERG & BERG ENTERPRISES LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1293921.81, "date": "2007-03-21", "score": 56.3, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "BRIZEL KEN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2006-10-12", "score": 31.4, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "MAGOS JAMES L", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate VP", "amount": 12050.0, "date": "2006-08-03", "score": 28.4, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "Wu Zhouling", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate Vice President", "amount": 12050.0, "date": "2006-08-02", "score": 33.4, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "BRIZEL KEN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 3260.0, "date": "2006-07-27", "score": 33.0, "ref_price": 1.89, "return": 5.910052910052911}, {"who": "BURROWS ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2350.0, "date": "2005-11-23", "score": 28.8, "ref_price": 1.89, "return": 5.910052910052911}]}, "price_series": [{"date": "2016-08-01", "close": 1.89, "volume": 39771.0}, {"date": "2016-08-02", "close": 1.83, "volume": 46050.0}, {"date": "2016-08-03", "close": 1.83, "volume": 24625.0}, {"date": "2016-08-04", "close": 1.78, "volume": 58834.0}, {"date": "2016-08-05", "close": 1.85, "volume": 6937.0}, {"date": "2016-08-08", "close": 1.91, "volume": 910829.0}, {"date": "2016-08-09", "close": 1.92, "volume": 82256.0}, {"date": "2016-08-10", "close": 1.95, "volume": 117709.0}, {"date": "2016-08-11", "close": 1.9, "volume": 44389.0}, {"date": "2016-08-12", "close": 1.9, "volume": 107844.0}, {"date": "2016-08-15", "close": 1.95, "volume": 73959.0}, {"date": "2016-08-16", "close": 1.96, "volume": 150204.0}, {"date": "2016-08-17", "close": 1.96, "volume": 54414.0}, {"date": "2016-08-18", "close": 2.0, "volume": 29311.0}, {"date": "2016-08-19", "close": 2.0399, "volume": 87716.0}, {"date": "2016-08-22", "close": 1.98, "volume": 64945.0}, {"date": "2016-08-23", "close": 1.96, "volume": 79972.0}, {"date": "2016-08-24", "close": 1.945, "volume": 31020.0}, {"date": "2016-08-25", "close": 1.95, "volume": 107672.0}, {"date": "2016-08-26", "close": 1.92, "volume": 30009.0}, {"date": "2016-08-29", "close": 1.8999, "volume": 199198.0}, {"date": "2016-08-30", "close": 1.875, "volume": 74824.0}, {"date": "2016-08-31", "close": 1.8999, "volume": 42147.0}, {"date": "2016-09-01", "close": 1.905, "volume": 27942.0}, {"date": "2016-09-02", "close": 1.94, "volume": 50871.0}, {"date": "2016-09-06", "close": 1.91, "volume": 76653.0}, {"date": "2016-09-07", "close": 1.86, "volume": 15376.0}, {"date": "2016-09-08", "close": 1.9, "volume": 70815.0}, {"date": "2016-09-09", "close": 1.8799, "volume": 54487.0}, {"date": "2016-09-12", "close": 1.92, "volume": 35351.0}, {"date": "2016-09-13", "close": 1.94, "volume": 92801.0}, {"date": "2016-09-14", "close": 2.0448, "volume": 82184.0}, {"date": "2016-09-15", "close": 2.05, "volume": 603915.0}, {"date": "2016-09-16", "close": 1.96, "volume": 472609.0}, {"date": "2016-09-19", "close": 1.88, "volume": 153423.0}, {"date": "2016-09-20", "close": 1.73, "volume": 368106.0}, {"date": "2016-09-21", "close": 1.8, "volume": 168352.0}, {"date": "2016-09-22", "close": 1.77, "volume": 99131.0}, {"date": "2016-09-23", "close": 1.72, "volume": 42175.0}, {"date": "2016-09-26", "close": 1.76, "volume": 113225.0}, {"date": "2016-09-27", "close": 1.8, "volume": 64878.0}, {"date": "2016-09-28", "close": 1.82, "volume": 42453.0}, {"date": "2016-09-29", "close": 1.77, "volume": 79460.0}, {"date": "2016-09-30", "close": 1.79, "volume": 13493.0}, {"date": "2016-10-03", "close": 1.79, "volume": 52579.0}, {"date": "2016-10-04", "close": 1.78, "volume": 30029.0}, {"date": "2016-10-05", "close": 1.75, "volume": 133082.0}, {"date": "2016-10-06", "close": 1.75, "volume": 95969.0}, {"date": "2016-10-07", "close": 1.78, "volume": 60790.0}, {"date": "2016-10-10", "close": 1.72, "volume": 53085.0}, {"date": "2016-10-11", "close": 1.69, "volume": 86198.0}, {"date": "2016-10-12", "close": 1.68, "volume": 72983.0}, {"date": "2016-10-13", "close": 1.58, "volume": 89468.0}, {"date": "2016-10-14", "close": 1.57, "volume": 51464.0}, {"date": "2016-10-17", "close": 1.55, "volume": 74703.0}, {"date": "2016-10-18", "close": 1.46, "volume": 136009.0}, {"date": "2016-10-19", "close": 1.53, "volume": 39471.0}, {"date": "2016-10-20", "close": 1.53, "volume": 19789.0}, {"date": "2016-10-21", "close": 1.5, "volume": 20784.0}, {"date": "2016-10-24", "close": 1.58, "volume": 76002.0}, {"date": "2016-10-25", "close": 1.57, "volume": 27407.0}, {"date": "2016-10-26", "close": 1.55, "volume": 35893.0}, {"date": "2016-10-27", "close": 1.56, "volume": 146619.0}, {"date": "2016-10-28", "close": 1.59, "volume": 34875.0}, {"date": "2016-10-31", "close": 1.65, "volume": 85400.0}, {"date": "2016-11-01", "close": 1.7, "volume": 21730.0}, {"date": "2016-11-02", "close": 1.61, "volume": 112768.0}, {"date": "2016-11-03", "close": 1.63, "volume": 36762.0}, {"date": "2016-11-04", "close": 1.62, "volume": 38612.0}, {"date": "2016-11-07", "close": 1.57, "volume": 65618.0}, {"date": "2016-11-08", "close": 1.59, "volume": 38539.0}, {"date": "2016-11-09", "close": 1.65, "volume": 19820.0}, {"date": "2016-11-10", "close": 1.67, "volume": 42531.0}, {"date": "2016-11-11", "close": 1.67, "volume": 19315.0}, {"date": "2016-11-14", "close": 1.71, "volume": 74444.0}, {"date": "2016-11-15", "close": 1.51, "volume": 275845.0}, {"date": "2016-11-16", "close": 1.53, "volume": 48266.0}, {"date": "2016-11-17", "close": 1.54, "volume": 33206.0}, {"date": "2016-11-18", "close": 1.545, "volume": 11272.0}, {"date": "2016-11-21", "close": 1.51, "volume": 52785.0}, {"date": "2016-11-22", "close": 1.53, "volume": 28469.0}, {"date": "2016-11-23", "close": 1.51, "volume": 83011.0}, {"date": "2016-11-25", "close": 1.51, "volume": 37633.0}, {"date": "2016-11-28", "close": 1.45, "volume": 59936.0}, {"date": "2016-11-29", "close": 1.42, "volume": 71667.0}, {"date": "2016-11-30", "close": 1.4, "volume": 109157.0}, {"date": "2016-12-01", "close": 1.42, "volume": 35914.0}, {"date": "2016-12-02", "close": 1.42, "volume": 34385.0}, {"date": "2016-12-05", "close": 1.47, "volume": 45972.0}, {"date": "2016-12-06", "close": 1.45, "volume": 37027.0}, {"date": "2016-12-07", "close": 1.45, "volume": 115751.0}, {"date": "2016-12-08", "close": 1.48, "volume": 117965.0}, {"date": "2016-12-09", "close": 1.36, "volume": 259821.0}, {"date": "2016-12-12", "close": 1.28, "volume": 424331.0}, {"date": "2016-12-13", "close": 1.27, "volume": 218608.0}, {"date": "2016-12-14", "close": 1.22, "volume": 176443.0}, {"date": "2016-12-15", "close": 1.22, "volume": 274389.0}, {"date": "2016-12-16", "close": 1.3, "volume": 1651847.0}, {"date": "2016-12-19", "close": 1.28, "volume": 157166.0}, {"date": "2016-12-20", "close": 1.29, "volume": 161849.0}, {"date": "2016-12-21", "close": 1.3, "volume": 502118.0}, {"date": "2016-12-22", "close": 1.42, "volume": 1063741.0}, {"date": "2016-12-23", "close": 1.45, "volume": 623866.0}, {"date": "2016-12-27", "close": 1.61, "volume": 612561.0}, {"date": "2016-12-28", "close": 1.63, "volume": 239011.0}, {"date": "2016-12-29", "close": 1.57, "volume": 158971.0}, {"date": "2016-12-30", "close": 1.54, "volume": 228871.0}, {"date": "2017-01-03", "close": 1.52, "volume": 86329.0}, {"date": "2017-01-04", "close": 1.48, "volume": 160126.0}, {"date": "2017-01-05", "close": 1.51, "volume": 173339.0}, {"date": "2017-01-06", "close": 1.51, "volume": 210922.0}, {"date": "2017-01-09", "close": 1.64, "volume": 330815.0}, {"date": "2017-01-10", "close": 1.71, "volume": 278032.0}, {"date": "2017-01-11", "close": 1.78, "volume": 252799.0}, {"date": "2017-01-12", "close": 1.8, "volume": 189663.0}, {"date": "2017-01-13", "close": 1.81, "volume": 189273.0}, {"date": "2017-01-17", "close": 1.8, "volume": 197819.0}, {"date": "2017-01-18", "close": 1.89, "volume": 236310.0}, {"date": "2017-01-19", "close": 1.83, "volume": 146153.0}, {"date": "2017-01-20", "close": 1.83, "volume": 68959.0}, {"date": "2017-01-23", "close": 1.76, "volume": 104398.0}, {"date": "2017-01-24", "close": 1.75, "volume": 132773.0}, {"date": "2017-01-25", "close": 1.74, "volume": 50264.0}, {"date": "2017-01-26", "close": 1.7, "volume": 44580.0}, {"date": "2017-01-27", "close": 1.7, "volume": 84268.0}, {"date": "2017-01-30", "close": 1.77, "volume": 209696.0}, {"date": "2017-01-31", "close": 1.73, "volume": 79728.0}, {"date": "2017-02-01", "close": 1.75, "volume": 74480.0}, {"date": "2017-02-02", "close": 1.78, "volume": 114819.0}, {"date": "2017-02-03", "close": 1.76, "volume": 48213.0}, {"date": "2017-02-06", "close": 1.75, "volume": 142090.0}, {"date": "2017-02-07", "close": 1.7203, "volume": 51122.0}, {"date": "2017-02-08", "close": 1.72, "volume": 61750.0}, {"date": "2017-02-09", "close": 1.705, "volume": 67962.0}, {"date": "2017-02-10", "close": 1.74, "volume": 40649.0}, {"date": "2017-02-13", "close": 1.725, "volume": 64169.0}, {"date": "2017-02-14", "close": 2.2, "volume": 2071461.0}, {"date": "2017-02-15", "close": 2.08, "volume": 1491003.0}, {"date": "2017-02-16", "close": 1.97, "volume": 426735.0}, {"date": "2017-02-17", "close": 2.21, "volume": 2067957.0}, {"date": "2017-02-21", "close": 2.25, "volume": 664515.0}, {"date": "2017-02-22", "close": 2.29, "volume": 448830.0}, {"date": "2017-02-23", "close": 2.27, "volume": 306637.0}, {"date": "2017-02-24", "close": 2.3, "volume": 338652.0}, {"date": "2017-02-27", "close": 2.46, "volume": 1055337.0}, {"date": "2017-02-28", "close": 2.35, "volume": 644930.0}, {"date": "2017-03-01", "close": 2.33, "volume": 403938.0}, {"date": "2017-03-02", "close": 2.46, "volume": 381523.0}, {"date": "2017-03-03", "close": 2.4, "volume": 190471.0}, {"date": "2017-03-06", "close": 2.38, "volume": 208498.0}, {"date": "2017-03-07", "close": 2.39, "volume": 217395.0}, {"date": "2017-03-08", "close": 2.37, "volume": 91819.0}, {"date": "2017-03-09", "close": 2.31, "volume": 150229.0}, {"date": "2017-03-10", "close": 2.2, "volume": 280397.0}, {"date": "2017-03-13", "close": 2.19, "volume": 178748.0}, {"date": "2017-03-14", "close": 2.28, "volume": 240553.0}, {"date": "2017-03-15", "close": 2.35, "volume": 206068.0}, {"date": "2017-03-16", "close": 2.41, "volume": 234489.0}, {"date": "2017-03-17", "close": 2.42, "volume": 124213.0}, {"date": "2017-03-20", "close": 2.33, "volume": 329726.0}, {"date": "2017-03-21", "close": 2.31, "volume": 228535.0}, {"date": "2017-03-22", "close": 2.26, "volume": 86871.0}, {"date": "2017-03-23", "close": 2.295, "volume": 155057.0}, {"date": "2017-03-24", "close": 2.32, "volume": 148050.0}, {"date": "2017-03-27", "close": 2.31, "volume": 105023.0}, {"date": "2017-03-28", "close": 2.28, "volume": 96038.0}, {"date": "2017-03-29", "close": 2.62, "volume": 869841.0}, {"date": "2017-03-30", "close": 3.01, "volume": 2415599.0}, {"date": "2017-03-31", "close": 2.74, "volume": 844323.0}, {"date": "2017-04-03", "close": 2.72, "volume": 233596.0}, {"date": "2017-04-04", "close": 2.71, "volume": 422913.0}, {"date": "2017-04-05", "close": 2.57, "volume": 416737.0}, {"date": "2017-04-06", "close": 2.66, "volume": 1938315.0}, {"date": "2017-04-07", "close": 2.69, "volume": 177964.0}, {"date": "2017-04-10", "close": 2.66, "volume": 208565.0}, {"date": "2017-04-11", "close": 2.61, "volume": 136034.0}, {"date": "2017-04-12", "close": 2.56, "volume": 192646.0}, {"date": "2017-04-13", "close": 2.56, "volume": 122561.0}, {"date": "2017-04-17", "close": 2.5, "volume": 212809.0}, {"date": "2017-04-18", "close": 2.52, "volume": 287529.0}, {"date": "2017-04-19", "close": 2.49, "volume": 111465.0}, {"date": "2017-04-20", "close": 2.74, "volume": 969310.0}, {"date": "2017-04-21", "close": 2.83, "volume": 234642.0}, {"date": "2017-04-24", "close": 2.8, "volume": 247523.0}, {"date": "2017-04-25", "close": 2.77, "volume": 855901.0}, {"date": "2017-04-26", "close": 2.75, "volume": 354658.0}, {"date": "2017-04-27", "close": 2.78, "volume": 217904.0}, {"date": "2017-04-28", "close": 2.7, "volume": 159042.0}, {"date": "2017-05-01", "close": 2.85, "volume": 536942.0}, {"date": "2017-05-02", "close": 2.87, "volume": 419479.0}, {"date": "2017-05-03", "close": 2.85, "volume": 277534.0}, {"date": "2017-05-04", "close": 2.92, "volume": 952906.0}, {"date": "2017-05-05", "close": 2.67, "volume": 857926.0}, {"date": "2017-05-08", "close": 2.78, "volume": 455007.0}, {"date": "2017-05-09", "close": 2.99, "volume": 729313.0}, {"date": "2017-05-10", "close": 3.1, "volume": 1139848.0}, {"date": "2017-05-11", "close": 3.12, "volume": 340358.0}, {"date": "2017-05-12", "close": 3.04, "volume": 243221.0}, {"date": "2017-05-15", "close": 2.95, "volume": 455916.0}, {"date": "2017-05-16", "close": 2.92, "volume": 86773.0}, {"date": "2017-05-17", "close": 2.82, "volume": 320683.0}, {"date": "2017-05-18", "close": 2.74, "volume": 175180.0}, {"date": "2017-05-19", "close": 2.85, "volume": 145504.0}, {"date": "2017-05-22", "close": 2.92, "volume": 196793.0}, {"date": "2017-05-23", "close": 2.88, "volume": 150455.0}, {"date": "2017-05-24", "close": 3.05, "volume": 444624.0}, {"date": "2017-05-25", "close": 3.15, "volume": 1109206.0}, {"date": "2017-05-26", "close": 3.05, "volume": 440896.0}, {"date": "2017-05-30", "close": 3.04, "volume": 207961.0}, {"date": "2017-05-31", "close": 3.02, "volume": 146355.0}, {"date": "2017-06-01", "close": 3.25, "volume": 1071492.0}, {"date": "2017-06-02", "close": 3.11, "volume": 522987.0}, {"date": "2017-06-05", "close": 3.0, "volume": 471314.0}, {"date": "2017-06-06", "close": 2.95, "volume": 599549.0}, {"date": "2017-06-07", "close": 2.9, "volume": 224367.0}, {"date": "2017-06-08", "close": 2.94, "volume": 241798.0}, {"date": "2017-06-09", "close": 2.84, "volume": 525162.0}, {"date": "2017-06-12", "close": 2.81, "volume": 256649.0}, {"date": "2017-06-13", "close": 2.74, "volume": 374929.0}, {"date": "2017-06-14", "close": 2.61, "volume": 351548.0}, {"date": "2017-06-15", "close": 2.61, "volume": 223064.0}, {"date": "2017-06-16", "close": 2.66, "volume": 188408.0}, {"date": "2017-06-19", "close": 2.81, "volume": 179618.0}, {"date": "2017-06-20", "close": 2.74, "volume": 115284.0}, {"date": "2017-06-21", "close": 2.71, "volume": 103830.0}, {"date": "2017-06-22", "close": 2.69, "volume": 106180.0}, {"date": "2017-06-23", "close": 2.79, "volume": 195138.0}, {"date": "2017-06-26", "close": 2.77, "volume": 102887.0}, {"date": "2017-06-27", "close": 2.64, "volume": 360232.0}, {"date": "2017-06-28", "close": 2.69, "volume": 123248.0}, {"date": "2017-06-29", "close": 2.72, "volume": 223935.0}, {"date": "2017-06-30", "close": 2.7, "volume": 173561.0}, {"date": "2017-07-03", "close": 2.68, "volume": 116791.0}, {"date": "2017-07-05", "close": 2.69, "volume": 69659.0}, {"date": "2017-07-06", "close": 2.69, "volume": 79953.0}, {"date": "2017-07-07", "close": 2.75, "volume": 227830.0}, {"date": "2017-07-10", "close": 2.69, "volume": 181941.0}, {"date": "2017-07-11", "close": 2.57, "volume": 210535.0}, {"date": "2017-07-12", "close": 2.59, "volume": 101714.0}, {"date": "2017-07-13", "close": 2.59, "volume": 188647.0}, {"date": "2017-07-14", "close": 2.63, "volume": 116447.0}, {"date": "2017-07-17", "close": 2.67, "volume": 46960.0}, {"date": "2017-07-18", "close": 2.69, "volume": 126856.0}, {"date": "2017-07-19", "close": 2.7, "volume": 197170.0}, {"date": "2017-07-20", "close": 2.72, "volume": 103818.0}, {"date": "2017-07-21", "close": 2.7, "volume": 76917.0}, {"date": "2017-07-24", "close": 2.68, "volume": 159694.0}, {"date": "2017-07-25", "close": 2.62, "volume": 363156.0}, {"date": "2017-07-26", "close": 2.61, "volume": 78748.0}, {"date": "2017-07-27", "close": 2.58, "volume": 120788.0}, {"date": "2017-07-28", "close": 2.56, "volume": 111734.0}, {"date": "2017-07-31", "close": 2.58, "volume": 84860.0}, {"date": "2017-08-01", "close": 2.58, "volume": 96822.0}, {"date": "2017-08-02", "close": 2.52, "volume": 104372.0}, {"date": "2017-08-03", "close": 2.56, "volume": 68910.0}, {"date": "2017-08-04", "close": 2.64, "volume": 170684.0}, {"date": "2017-08-07", "close": 2.65, "volume": 133648.0}, {"date": "2017-08-08", "close": 2.68, "volume": 253912.0}, {"date": "2017-08-09", "close": 2.65, "volume": 88975.0}, {"date": "2017-08-10", "close": 2.56, "volume": 222980.0}, {"date": "2017-08-11", "close": 2.52, "volume": 191634.0}, {"date": "2017-08-14", "close": 2.6, "volume": 101315.0}, {"date": "2017-08-15", "close": 2.56, "volume": 67896.0}, {"date": "2017-08-16", "close": 2.53, "volume": 134366.0}, {"date": "2017-08-17", "close": 2.51, "volume": 20560.0}, {"date": "2017-08-18", "close": 2.54, "volume": 57641.0}, {"date": "2017-08-21", "close": 2.54, "volume": 60659.0}, {"date": "2017-08-22", "close": 2.46, "volume": 70849.0}, {"date": "2017-08-23", "close": 2.35, "volume": 243341.0}, {"date": "2017-08-24", "close": 2.47, "volume": 102343.0}, {"date": "2017-08-25", "close": 2.56, "volume": 74633.0}, {"date": "2017-08-28", "close": 2.51, "volume": 60560.0}, {"date": "2017-08-29", "close": 2.49, "volume": 56552.0}, {"date": "2017-08-30", "close": 2.6, "volume": 125650.0}, {"date": "2017-08-31", "close": 2.61, "volume": 76590.0}, {"date": "2017-09-01", "close": 2.6501, "volume": 66752.0}, {"date": "2017-09-05", "close": 2.68, "volume": 78983.0}, {"date": "2017-09-06", "close": 2.64, "volume": 38053.0}, {"date": "2017-09-07", "close": 2.68, "volume": 77367.0}, {"date": "2017-09-08", "close": 2.69, "volume": 57373.0}, {"date": "2017-09-11", "close": 2.5, "volume": 299571.0}, {"date": "2017-09-12", "close": 2.55, "volume": 100412.0}, {"date": "2017-09-13", "close": 2.58, "volume": 184617.0}, {"date": "2017-09-14", "close": 2.41, "volume": 538418.0}, {"date": "2017-09-15", "close": 2.61, "volume": 1453689.0}, {"date": "2017-09-18", "close": 2.67, "volume": 425097.0}, {"date": "2017-09-19", "close": 2.64, "volume": 243445.0}, {"date": "2017-09-20", "close": 2.66, "volume": 179906.0}, {"date": "2017-09-21", "close": 2.57, "volume": 155084.0}, {"date": "2017-09-22", "close": 2.55, "volume": 168126.0}, {"date": "2017-09-25", "close": 2.42, "volume": 200186.0}, {"date": "2017-09-26", "close": 2.44, "volume": 216134.0}, {"date": "2017-09-27", "close": 2.51, "volume": 129901.0}, {"date": "2017-09-28", "close": 2.55, "volume": 74197.0}, {"date": "2017-09-29", "close": 2.56, "volume": 159297.0}, {"date": "2017-10-02", "close": 2.58, "volume": 109313.0}, {"date": "2017-10-03", "close": 2.63, "volume": 272570.0}, {"date": "2017-10-04", "close": 2.67, "volume": 92274.0}, {"date": "2017-10-05", "close": 2.68, "volume": 41028.0}, {"date": "2017-10-06", "close": 2.8, "volume": 511698.0}, {"date": "2017-10-09", "close": 2.79, "volume": 237712.0}, {"date": "2017-10-10", "close": 2.84, "volume": 163599.0}, {"date": "2017-10-11", "close": 2.81, "volume": 83560.0}, {"date": "2017-10-12", "close": 2.77, "volume": 128977.0}, {"date": "2017-10-13", "close": 2.74, "volume": 147654.0}, {"date": "2017-10-16", "close": 2.75, "volume": 118300.0}, {"date": "2017-10-17", "close": 2.87, "volume": 355497.0}, {"date": "2017-10-18", "close": 2.93, "volume": 610688.0}, {"date": "2017-10-19", "close": 2.83, "volume": 191409.0}, {"date": "2017-10-20", "close": 2.95, "volume": 316174.0}, {"date": "2017-10-23", "close": 2.95, "volume": 287308.0}, {"date": "2017-10-24", "close": 2.97, "volume": 103401.0}, {"date": "2017-10-25", "close": 3.41, "volume": 4875270.0}, {"date": "2017-10-26", "close": 3.69, "volume": 1767035.0}, {"date": "2017-10-27", "close": 3.75, "volume": 996298.0}, {"date": "2017-10-30", "close": 3.94, "volume": 1335332.0}, {"date": "2017-10-31", "close": 3.98, "volume": 744119.0}, {"date": "2017-11-01", "close": 3.75, "volume": 975011.0}, {"date": "2017-11-02", "close": 3.84, "volume": 347339.0}, {"date": "2017-11-03", "close": 4.01, "volume": 372172.0}, {"date": "2017-11-06", "close": 3.67, "volume": 942171.0}, {"date": "2017-11-07", "close": 3.75, "volume": 440691.0}, {"date": "2017-11-08", "close": 3.71, "volume": 247818.0}, {"date": "2017-11-09", "close": 3.74, "volume": 308169.0}, {"date": "2017-11-10", "close": 2.91, "volume": 2106571.0}, {"date": "2017-11-13", "close": 2.73, "volume": 779912.0}, {"date": "2017-11-14", "close": 2.59, "volume": 618382.0}, {"date": "2017-11-15", "close": 2.67, "volume": 365940.0}, {"date": "2017-11-16", "close": 2.57, "volume": 626533.0}, {"date": "2017-11-17", "close": 2.57, "volume": 314932.0}, {"date": "2017-11-20", "close": 2.49, "volume": 759753.0}, {"date": "2017-11-21", "close": 2.51, "volume": 383311.0}, {"date": "2017-11-22", "close": 2.49, "volume": 209947.0}, {"date": "2017-11-24", "close": 2.52, "volume": 104530.0}, {"date": "2017-11-27", "close": 2.47, "volume": 208204.0}, {"date": "2017-11-28", "close": 2.46, "volume": 235923.0}, {"date": "2017-11-29", "close": 2.45, "volume": 321580.0}, {"date": "2017-11-30", "close": 2.5, "volume": 253543.0}, {"date": "2017-12-01", "close": 2.45, "volume": 189191.0}, {"date": "2017-12-04", "close": 2.39, "volume": 260442.0}, {"date": "2017-12-05", "close": 2.33, "volume": 264464.0}, {"date": "2017-12-06", "close": 2.3, "volume": 152023.0}, {"date": "2017-12-07", "close": 2.34, "volume": 149825.0}, {"date": "2017-12-08", "close": 2.35, "volume": 157998.0}, {"date": "2017-12-11", "close": 2.43, "volume": 257637.0}, {"date": "2017-12-12", "close": 2.37, "volume": 176991.0}, {"date": "2017-12-13", "close": 2.45, "volume": 258143.0}, {"date": "2017-12-14", "close": 2.4, "volume": 146341.0}, {"date": "2017-12-15", "close": 2.39, "volume": 190871.0}, {"date": "2017-12-18", "close": 2.41, "volume": 113976.0}, {"date": "2017-12-19", "close": 2.21, "volume": 1262261.0}, {"date": "2017-12-20", "close": 2.12, "volume": 438063.0}, {"date": "2017-12-21", "close": 2.16, "volume": 354961.0}, {"date": "2017-12-22", "close": 2.13, "volume": 182751.0}, {"date": "2017-12-26", "close": 2.1, "volume": 379581.0}, {"date": "2017-12-27", "close": 2.2, "volume": 444614.0}, {"date": "2017-12-28", "close": 2.33, "volume": 323233.0}, {"date": "2017-12-29", "close": 2.22, "volume": 213993.0}, {"date": "2018-01-02", "close": 2.3, "volume": 188887.0}, {"date": "2018-01-03", "close": 2.42, "volume": 1215619.0}, {"date": "2018-01-04", "close": 2.37, "volume": 306621.0}, {"date": "2018-01-05", "close": 2.33, "volume": 251431.0}, {"date": "2018-01-08", "close": 2.31, "volume": 266981.0}, {"date": "2018-01-09", "close": 2.32, "volume": 183136.0}, {"date": "2018-01-10", "close": 2.31, "volume": 149959.0}, {"date": "2018-01-11", "close": 2.33, "volume": 136909.0}, {"date": "2018-01-12", "close": 2.42, "volume": 358101.0}, {"date": "2018-01-16", "close": 2.36, "volume": 216447.0}, {"date": "2018-01-17", "close": 2.41, "volume": 177173.0}, {"date": "2018-01-18", "close": 2.36, "volume": 113110.0}, {"date": "2018-01-19", "close": 2.42, "volume": 210539.0}, {"date": "2018-01-22", "close": 2.6, "volume": 771742.0}, {"date": "2018-01-23", "close": 2.63, "volume": 298323.0}, {"date": "2018-01-24", "close": 2.53, "volume": 295335.0}, {"date": "2018-01-25", "close": 2.48, "volume": 742076.0}, {"date": "2018-01-26", "close": 2.47, "volume": 297984.0}, {"date": "2018-01-29", "close": 2.44, "volume": 178276.0}, {"date": "2018-01-30", "close": 2.41, "volume": 182203.0}, {"date": "2018-01-31", "close": 2.4, "volume": 221272.0}, {"date": "2018-02-01", "close": 2.37, "volume": 104135.0}, {"date": "2018-02-02", "close": 2.22, "volume": 356028.0}, {"date": "2018-02-05", "close": 2.18, "volume": 310005.0}, {"date": "2018-02-06", "close": 2.24, "volume": 110950.0}, {"date": "2018-02-07", "close": 2.27, "volume": 132476.0}, {"date": "2018-02-08", "close": 2.19, "volume": 152082.0}, {"date": "2018-02-09", "close": 2.18, "volume": 326532.0}, {"date": "2018-02-12", "close": 2.27, "volume": 117782.0}, {"date": "2018-02-13", "close": 2.29, "volume": 200957.0}, {"date": "2018-02-14", "close": 2.38, "volume": 452788.0}, {"date": "2018-02-15", "close": 2.23, "volume": 313670.0}, {"date": "2018-02-16", "close": 2.28, "volume": 173560.0}, {"date": "2018-02-20", "close": 2.24, "volume": 223846.0}, {"date": "2018-02-21", "close": 2.18, "volume": 226408.0}, {"date": "2018-02-22", "close": 2.16, "volume": 166003.0}, {"date": "2018-02-23", "close": 2.18, "volume": 161471.0}, {"date": "2018-02-26", "close": 2.15, "volume": 335763.0}, {"date": "2018-02-27", "close": 2.19, "volume": 124303.0}, {"date": "2018-02-28", "close": 2.13, "volume": 128953.0}, {"date": "2018-03-01", "close": 2.09, "volume": 139491.0}, {"date": "2018-03-02", "close": 2.16, "volume": 105386.0}, {"date": "2018-03-05", "close": 2.15, "volume": 77382.0}, {"date": "2018-03-06", "close": 2.1, "volume": 195090.0}, {"date": "2018-03-07", "close": 2.16, "volume": 145850.0}, {"date": "2018-03-08", "close": 2.185, "volume": 185262.0}, {"date": "2018-03-09", "close": 2.175, "volume": 126795.0}, {"date": "2018-03-12", "close": 2.23, "volume": 205174.0}, {"date": "2018-03-13", "close": 2.29, "volume": 169444.0}, {"date": "2018-03-14", "close": 2.29, "volume": 162620.0}, {"date": "2018-03-15", "close": 2.23, "volume": 63474.0}, {"date": "2018-03-16", "close": 2.27, "volume": 91574.0}, {"date": "2018-03-19", "close": 2.27, "volume": 80120.0}, {"date": "2018-03-20", "close": 2.36, "volume": 183927.0}, {"date": "2018-03-21", "close": 2.36, "volume": 158476.0}, {"date": "2018-03-22", "close": 2.47, "volume": 322949.0}, {"date": "2018-03-23", "close": 2.25, "volume": 232682.0}, {"date": "2018-03-26", "close": 2.28, "volume": 171054.0}, {"date": "2018-03-27", "close": 2.18, "volume": 90833.0}, {"date": "2018-03-28", "close": 2.15, "volume": 118009.0}, {"date": "2018-03-29", "close": 2.2, "volume": 93183.0}, {"date": "2018-04-02", "close": 2.09, "volume": 160444.0}, {"date": "2018-04-03", "close": 2.13, "volume": 61255.0}, {"date": "2018-04-04", "close": 2.21, "volume": 84023.0}, {"date": "2018-04-05", "close": 2.26, "volume": 151030.0}, {"date": "2018-04-06", "close": 2.25, "volume": 109755.0}, {"date": "2018-04-09", "close": 2.3, "volume": 135010.0}, {"date": "2018-04-10", "close": 2.17, "volume": 152079.0}, {"date": "2018-04-11", "close": 2.23, "volume": 144540.0}, {"date": "2018-04-12", "close": 2.22, "volume": 49130.0}, {"date": "2018-04-13", "close": 2.21, "volume": 31546.0}, {"date": "2018-04-16", "close": 2.12, "volume": 135356.0}, {"date": "2018-04-17", "close": 2.2, "volume": 123730.0}, {"date": "2018-04-18", "close": 2.16, "volume": 129332.0}, {"date": "2018-04-19", "close": 2.14, "volume": 152099.0}, {"date": "2018-04-20", "close": 2.14, "volume": 41977.0}, {"date": "2018-04-23", "close": 2.1, "volume": 193478.0}, {"date": "2018-04-24", "close": 2.1, "volume": 76943.0}, {"date": "2018-04-25", "close": 2.04, "volume": 267828.0}, {"date": "2018-04-26", "close": 2.05, "volume": 71748.0}, {"date": "2018-04-27", "close": 2.06, "volume": 63384.0}, {"date": "2018-04-30", "close": 2.0, "volume": 91207.0}, {"date": "2018-05-01", "close": 2.01, "volume": 80873.0}, {"date": "2018-05-02", "close": 2.08, "volume": 112363.0}, {"date": "2018-05-03", "close": 2.14, "volume": 90012.0}, {"date": "2018-05-04", "close": 2.16, "volume": 211646.0}, {"date": "2018-05-07", "close": 2.14, "volume": 142968.0}, {"date": "2018-05-08", "close": 2.13, "volume": 79723.0}, {"date": "2018-05-09", "close": 2.14, "volume": 75138.0}, {"date": "2018-05-10", "close": 2.11, "volume": 57040.0}, {"date": "2018-05-11", "close": 2.11, "volume": 54244.0}, {"date": "2018-05-14", "close": 2.145, "volume": 163544.0}, {"date": "2018-05-15", "close": 2.15, "volume": 335689.0}, {"date": "2018-05-16", "close": 2.15, "volume": 153536.0}, {"date": "2018-05-17", "close": 2.12, "volume": 205731.0}, {"date": "2018-05-18", "close": 2.1, "volume": 81135.0}, {"date": "2018-05-21", "close": 2.1, "volume": 112179.0}, {"date": "2018-05-22", "close": 2.065, "volume": 164165.0}, {"date": "2018-05-23", "close": 2.08, "volume": 99962.0}, {"date": "2018-05-24", "close": 2.07, "volume": 70283.0}, {"date": "2018-05-25", "close": 2.08, "volume": 81775.0}, {"date": "2018-05-29", "close": 2.13, "volume": 192442.0}, {"date": "2018-05-30", "close": 2.12, "volume": 130285.0}, {"date": "2018-05-31", "close": 2.11, "volume": 125689.0}, {"date": "2018-06-01", "close": 2.17, "volume": 293934.0}, {"date": "2018-06-04", "close": 2.2, "volume": 294976.0}, {"date": "2018-06-05", "close": 2.18, "volume": 151204.0}, {"date": "2018-06-06", "close": 2.17, "volume": 82266.0}, {"date": "2018-06-07", "close": 2.19, "volume": 86054.0}, {"date": "2018-06-08", "close": 2.18, "volume": 82777.0}, {"date": "2018-06-11", "close": 2.18, "volume": 54915.0}, {"date": "2018-06-12", "close": 2.18, "volume": 63173.0}, {"date": "2018-06-13", "close": 2.17, "volume": 102265.0}, {"date": "2018-06-14", "close": 2.12, "volume": 110648.0}, {"date": "2018-06-15", "close": 2.15, "volume": 75042.0}, {"date": "2018-06-18", "close": 2.13, "volume": 124103.0}, {"date": "2018-06-19", "close": 2.06, "volume": 219966.0}, {"date": "2018-06-20", "close": 2.2, "volume": 349383.0}, {"date": "2018-06-21", "close": 2.16, "volume": 90522.0}, {"date": "2018-06-22", "close": 2.18, "volume": 71373.0}, {"date": "2018-06-25", "close": 2.1, "volume": 50323.0}, {"date": "2018-06-26", "close": 2.16, "volume": 161317.0}, {"date": "2018-06-27", "close": 2.15, "volume": 56988.0}, {"date": "2018-06-28", "close": 2.23, "volume": 200935.0}, {"date": "2018-06-29", "close": 2.3, "volume": 339119.0}, {"date": "2018-07-02", "close": 2.3, "volume": 80887.0}, {"date": "2018-07-03", "close": 2.3, "volume": 64976.0}, {"date": "2018-07-05", "close": 2.32, "volume": 79631.0}, {"date": "2018-07-06", "close": 2.34, "volume": 39746.0}, {"date": "2018-07-09", "close": 2.33, "volume": 111492.0}, {"date": "2018-07-10", "close": 2.3, "volume": 43028.0}, {"date": "2018-07-11", "close": 2.2864, "volume": 55406.0}, {"date": "2018-07-12", "close": 2.315, "volume": 46974.0}, {"date": "2018-07-13", "close": 2.31, "volume": 122542.0}, {"date": "2018-07-16", "close": 2.3473, "volume": 116613.0}, {"date": "2018-07-17", "close": 2.46, "volume": 206091.0}, {"date": "2018-07-18", "close": 2.6, "volume": 695504.0}, {"date": "2018-07-19", "close": 2.54, "volume": 178532.0}, {"date": "2018-07-20", "close": 2.56, "volume": 90756.0}, {"date": "2018-07-23", "close": 2.53, "volume": 100770.0}, {"date": "2018-07-24", "close": 2.46, "volume": 83895.0}, {"date": "2018-07-25", "close": 2.57, "volume": 119077.0}, {"date": "2018-07-26", "close": 2.5, "volume": 98183.0}, {"date": "2018-07-27", "close": 2.37, "volume": 216433.0}, {"date": "2018-07-30", "close": 2.36, "volume": 91819.0}, {"date": "2018-07-31", "close": 2.38, "volume": 120865.0}, {"date": "2018-08-01", "close": 2.4, "volume": 188581.0}, {"date": "2018-08-02", "close": 2.44, "volume": 159958.0}, {"date": "2018-08-03", "close": 2.37, "volume": 82991.0}, {"date": "2018-08-06", "close": 2.44, "volume": 87873.0}, {"date": "2018-08-07", "close": 2.46, "volume": 49458.0}, {"date": "2018-08-08", "close": 2.56, "volume": 186278.0}, {"date": "2018-08-09", "close": 2.16, "volume": 774016.0}, {"date": "2018-08-10", "close": 2.105, "volume": 318055.0}, {"date": "2018-08-13", "close": 2.11, "volume": 161985.0}, {"date": "2018-08-14", "close": 2.08, "volume": 153861.0}, {"date": "2018-08-15", "close": 2.0, "volume": 264308.0}, {"date": "2018-08-16", "close": 2.04, "volume": 163222.0}, {"date": "2018-08-17", "close": 2.06, "volume": 99013.0}, {"date": "2018-08-20", "close": 2.02, "volume": 97127.0}, {"date": "2018-08-21", "close": 1.99, "volume": 162935.0}, {"date": "2018-08-22", "close": 2.05, "volume": 237331.0}, {"date": "2018-08-23", "close": 2.16, "volume": 259554.0}, {"date": "2018-08-24", "close": 2.16, "volume": 114037.0}, {"date": "2018-08-27", "close": 2.16, "volume": 119903.0}, {"date": "2018-08-28", "close": 2.125, "volume": 77482.0}, {"date": "2018-08-29", "close": 2.17, "volume": 121741.0}, {"date": "2018-08-30", "close": 2.13, "volume": 117211.0}, {"date": "2018-08-31", "close": 2.14, "volume": 62434.0}, {"date": "2018-09-04", "close": 2.11, "volume": 98258.0}, {"date": "2018-09-05", "close": 2.1, "volume": 93585.0}, {"date": "2018-09-06", "close": 2.09, "volume": 43757.0}, {"date": "2018-09-07", "close": 2.0776, "volume": 31997.0}, {"date": "2018-09-10", "close": 2.06, "volume": 76410.0}, {"date": "2018-09-11", "close": 2.18, "volume": 377197.0}, {"date": "2018-09-12", "close": 2.13, "volume": 171894.0}, {"date": "2018-09-13", "close": 2.09, "volume": 159422.0}, {"date": "2018-09-14", "close": 2.09, "volume": 363465.0}, {"date": "2018-09-17", "close": 2.0, "volume": 193126.0}, {"date": "2018-09-18", "close": 2.01, "volume": 260915.0}, {"date": "2018-09-19", "close": 2.01, "volume": 178690.0}, {"date": "2018-09-20", "close": 2.05, "volume": 207423.0}, {"date": "2018-09-21", "close": 2.06, "volume": 79161.0}, {"date": "2018-09-24", "close": 2.01, "volume": 159266.0}, {"date": "2018-09-25", "close": 2.01, "volume": 242743.0}, {"date": "2018-09-26", "close": 2.02, "volume": 238025.0}, {"date": "2018-09-27", "close": 2.0, "volume": 141339.0}, {"date": "2018-09-28", "close": 2.015, "volume": 98235.0}, {"date": "2018-10-01", "close": 2.01, "volume": 122371.0}, {"date": "2018-10-02", "close": 2.0, "volume": 53065.0}, {"date": "2018-10-03", "close": 1.99, "volume": 111557.0}, {"date": "2018-10-04", "close": 1.93, "volume": 261755.0}, {"date": "2018-10-05", "close": 1.9, "volume": 65054.0}, {"date": "2018-10-08", "close": 1.89, "volume": 175555.0}, {"date": "2018-10-09", "close": 1.79, "volume": 371056.0}, {"date": "2018-10-10", "close": 1.72, "volume": 306715.0}, {"date": "2018-10-11", "close": 1.77, "volume": 302255.0}, {"date": "2018-10-12", "close": 1.8, "volume": 137273.0}, {"date": "2018-10-15", "close": 1.75, "volume": 106210.0}, {"date": "2018-10-16", "close": 1.81, "volume": 78514.0}, {"date": "2018-10-17", "close": 1.84, "volume": 105124.0}, {"date": "2018-10-18", "close": 1.85, "volume": 156053.0}, {"date": "2018-10-19", "close": 1.81, "volume": 57793.0}, {"date": "2018-10-22", "close": 1.79, "volume": 32178.0}, {"date": "2018-10-23", "close": 1.82, "volume": 62377.0}, {"date": "2018-10-24", "close": 1.81, "volume": 88636.0}, {"date": "2018-10-25", "close": 1.83, "volume": 71815.0}, {"date": "2018-10-26", "close": 1.82, "volume": 47445.0}, {"date": "2018-10-29", "close": 1.81, "volume": 69026.0}, {"date": "2018-10-30", "close": 1.78, "volume": 102881.0}, {"date": "2018-10-31", "close": 1.82, "volume": 27646.0}, {"date": "2018-11-01", "close": 1.8, "volume": 26691.0}, {"date": "2018-11-02", "close": 1.81, "volume": 36374.0}, {"date": "2018-11-05", "close": 1.9, "volume": 139922.0}, {"date": "2018-11-06", "close": 1.87, "volume": 45573.0}, {"date": "2018-11-07", "close": 1.9, "volume": 53401.0}, {"date": "2018-11-08", "close": 1.89, "volume": 92420.0}, {"date": "2018-11-09", "close": 1.85, "volume": 146259.0}, {"date": "2018-11-12", "close": 1.82, "volume": 57222.0}, {"date": "2018-11-13", "close": 1.87, "volume": 63778.0}, {"date": "2018-11-14", "close": 1.85, "volume": 29302.0}, {"date": "2018-11-15", "close": 1.83, "volume": 44756.0}, {"date": "2018-11-16", "close": 1.86, "volume": 28936.0}, {"date": "2018-11-19", "close": 1.84, "volume": 36665.0}, {"date": "2018-11-20", "close": 1.87, "volume": 77057.0}, {"date": "2018-11-21", "close": 1.87, "volume": 29547.0}, {"date": "2018-11-23", "close": 1.85, "volume": 19107.0}, {"date": "2018-11-26", "close": 1.75, "volume": 104589.0}, {"date": "2018-11-27", "close": 1.84, "volume": 41311.0}, {"date": "2018-11-28", "close": 1.84, "volume": 51829.0}, {"date": "2018-11-29", "close": 1.86, "volume": 25277.0}, {"date": "2018-11-30", "close": 1.8, "volume": 65565.0}, {"date": "2018-12-03", "close": 1.83, "volume": 35836.0}, {"date": "2018-12-04", "close": 1.78, "volume": 68361.0}, {"date": "2018-12-06", "close": 1.65, "volume": 134461.0}, {"date": "2018-12-07", "close": 1.63, "volume": 60135.0}, {"date": "2018-12-10", "close": 1.6, "volume": 180586.0}, {"date": "2018-12-11", "close": 1.59, "volume": 98842.0}, {"date": "2018-12-12", "close": 1.66, "volume": 134335.0}, {"date": "2018-12-13", "close": 1.63, "volume": 56826.0}, {"date": "2018-12-14", "close": 1.67, "volume": 143880.0}, {"date": "2018-12-17", "close": 1.61, "volume": 60258.0}, {"date": "2018-12-18", "close": 1.59, "volume": 122430.0}, {"date": "2018-12-19", "close": 1.52, "volume": 162292.0}, {"date": "2018-12-20", "close": 1.44, "volume": 137378.0}, {"date": "2018-12-21", "close": 1.4, "volume": 69925.0}, {"date": "2018-12-24", "close": 1.45, "volume": 16703.0}, {"date": "2018-12-26", "close": 1.44, "volume": 54382.0}, {"date": "2018-12-27", "close": 1.52, "volume": 95373.0}, {"date": "2018-12-28", "close": 1.51, "volume": 123494.0}, {"date": "2018-12-31", "close": 1.49, "volume": 100054.0}, {"date": "2019-01-02", "close": 1.53, "volume": 51186.0}, {"date": "2019-01-03", "close": 1.51, "volume": 26954.0}, {"date": "2019-01-04", "close": 1.53, "volume": 68049.0}, {"date": "2019-01-07", "close": 1.5, "volume": 84470.0}, {"date": "2019-01-08", "close": 1.54, "volume": 57468.0}, {"date": "2019-01-09", "close": 1.55, "volume": 75567.0}, {"date": "2019-01-10", "close": 1.56, "volume": 30628.0}, {"date": "2019-01-11", "close": 1.66, "volume": 110962.0}, {"date": "2019-01-14", "close": 1.66, "volume": 19626.0}, {"date": "2019-01-15", "close": 1.75, "volume": 163485.0}, {"date": "2019-01-16", "close": 1.84, "volume": 83911.0}, {"date": "2019-01-17", "close": 1.82, "volume": 93105.0}, {"date": "2019-01-18", "close": 1.85, "volume": 28617.0}, {"date": "2019-01-22", "close": 1.83, "volume": 23293.0}, {"date": "2019-01-23", "close": 1.82, "volume": 14816.0}, {"date": "2019-01-24", "close": 1.65, "volume": 63222.0}, {"date": "2019-01-25", "close": 1.74, "volume": 25362.0}, {"date": "2019-01-28", "close": 1.73, "volume": 70934.0}, {"date": "2019-01-29", "close": 1.66, "volume": 28488.0}, {"date": "2019-01-30", "close": 1.65, "volume": 32890.0}, {"date": "2019-01-31", "close": 1.65, "volume": 30948.0}, {"date": "2019-02-01", "close": 1.6932, "volume": 45856.0}, {"date": "2019-02-04", "close": 1.69, "volume": 77431.0}, {"date": "2019-02-05", "close": 1.68, "volume": 38724.0}, {"date": "2019-02-06", "close": 1.7, "volume": 30110.0}, {"date": "2019-02-07", "close": 1.66, "volume": 69966.0}, {"date": "2019-02-08", "close": 1.62, "volume": 55835.0}, {"date": "2019-02-11", "close": 1.53, "volume": 146654.0}, {"date": "2019-02-12", "close": 1.61, "volume": 74571.0}, {"date": "2019-02-13", "close": 1.7, "volume": 92628.0}, {"date": "2019-02-14", "close": 1.63, "volume": 57706.0}, {"date": "2019-02-15", "close": 1.64, "volume": 57528.0}, {"date": "2019-02-19", "close": 1.61, "volume": 19296.0}, {"date": "2019-02-20", "close": 1.67, "volume": 103120.0}, {"date": "2019-02-21", "close": 1.69, "volume": 8753.0}, {"date": "2019-02-22", "close": 1.69, "volume": 21135.0}, {"date": "2019-02-25", "close": 1.65, "volume": 42052.0}, {"date": "2019-02-26", "close": 1.67, "volume": 32942.0}, {"date": "2019-02-27", "close": 1.73, "volume": 146762.0}, {"date": "2019-02-28", "close": 1.705, "volume": 18712.0}, {"date": "2019-03-01", "close": 1.7001, "volume": 25731.0}, {"date": "2019-03-04", "close": 1.73, "volume": 47201.0}, {"date": "2019-03-05", "close": 1.71, "volume": 64684.0}, {"date": "2019-03-06", "close": 1.68, "volume": 13557.0}, {"date": "2019-03-07", "close": 1.69, "volume": 40977.0}, {"date": "2019-03-08", "close": 1.7, "volume": 19625.0}, {"date": "2019-03-11", "close": 1.74, "volume": 18128.0}, {"date": "2019-03-12", "close": 1.75, "volume": 54631.0}, {"date": "2019-03-13", "close": 1.75, "volume": 46186.0}, {"date": "2019-03-14", "close": 1.75, "volume": 93527.0}, {"date": "2019-03-15", "close": 1.73, "volume": 100661.0}, {"date": "2019-03-18", "close": 1.71, "volume": 29099.0}, {"date": "2019-03-19", "close": 1.64, "volume": 118631.0}, {"date": "2019-03-20", "close": 1.61, "volume": 184828.0}, {"date": "2019-03-21", "close": 1.56, "volume": 129743.0}, {"date": "2019-03-22", "close": 1.61, "volume": 46238.0}, {"date": "2019-03-25", "close": 1.52, "volume": 95624.0}, {"date": "2019-03-26", "close": 1.53, "volume": 63019.0}, {"date": "2019-03-27", "close": 1.53, "volume": 43048.0}, {"date": "2019-03-28", "close": 1.51, "volume": 13655.0}, {"date": "2019-03-29", "close": 1.5, "volume": 35411.0}, {"date": "2019-04-01", "close": 1.48, "volume": 234302.0}, {"date": "2019-04-02", "close": 1.52, "volume": 52923.0}, {"date": "2019-04-03", "close": 1.48, "volume": 46170.0}, {"date": "2019-04-04", "close": 1.47, "volume": 72688.0}, {"date": "2019-04-05", "close": 1.48, "volume": 45503.0}, {"date": "2019-04-08", "close": 1.46, "volume": 32068.0}, {"date": "2019-04-09", "close": 1.48, "volume": 32988.0}, {"date": "2019-04-10", "close": 1.51, "volume": 19574.0}, {"date": "2019-04-11", "close": 1.49, "volume": 97999.0}, {"date": "2019-04-12", "close": 1.47, "volume": 37649.0}, {"date": "2019-04-15", "close": 1.49, "volume": 24122.0}, {"date": "2019-04-16", "close": 1.4777, "volume": 24333.0}, {"date": "2019-04-17", "close": 1.45, "volume": 38065.0}, {"date": "2019-04-18", "close": 1.44, "volume": 80153.0}, {"date": "2019-04-22", "close": 1.45, "volume": 48696.0}, {"date": "2019-04-23", "close": 1.36, "volume": 217134.0}, {"date": "2019-04-24", "close": 1.38, "volume": 99983.0}, {"date": "2019-04-25", "close": 1.44, "volume": 93374.0}, {"date": "2019-04-26", "close": 1.49, "volume": 21403.0}, {"date": "2019-04-29", "close": 1.53, "volume": 44797.0}, {"date": "2019-04-30", "close": 1.4974, "volume": 15670.0}, {"date": "2019-05-01", "close": 1.5401, "volume": 45727.0}, {"date": "2019-05-02", "close": 1.63, "volume": 78145.0}, {"date": "2019-05-03", "close": 1.565, "volume": 44894.0}, {"date": "2019-05-06", "close": 1.55, "volume": 16715.0}, {"date": "2019-05-07", "close": 1.6, "volume": 27270.0}, {"date": "2019-05-08", "close": 1.56, "volume": 27311.0}, {"date": "2019-05-09", "close": 1.51, "volume": 12931.0}, {"date": "2019-05-10", "close": 1.12, "volume": 422905.0}, {"date": "2019-05-13", "close": 1.07, "volume": 321304.0}, {"date": "2019-05-14", "close": 1.07, "volume": 157166.0}, {"date": "2019-05-15", "close": 1.174, "volume": 107703.0}, {"date": "2019-05-16", "close": 1.2199, "volume": 77961.0}, {"date": "2019-05-17", "close": 1.125, "volume": 107784.0}, {"date": "2019-05-20", "close": 1.11, "volume": 85150.0}, {"date": "2019-05-21", "close": 1.13, "volume": 36466.0}, {"date": "2019-05-22", "close": 1.05, "volume": 51843.0}, {"date": "2019-05-23", "close": 1.09, "volume": 46014.0}, {"date": "2019-05-24", "close": 1.04, "volume": 67233.0}, {"date": "2019-05-28", "close": 1.0401, "volume": 48835.0}, {"date": "2019-05-29", "close": 1.02, "volume": 72637.0}, {"date": "2019-05-30", "close": 1.015, "volume": 91935.0}, {"date": "2019-05-31", "close": 0.9839, "volume": 49509.0}, {"date": "2019-06-03", "close": 1.0, "volume": 85400.0}, {"date": "2019-06-04", "close": 0.981, "volume": 70623.0}, {"date": "2019-06-05", "close": 0.995, "volume": 127130.0}, {"date": "2019-06-06", "close": 0.96, "volume": 97333.0}, {"date": "2019-06-07", "close": 0.96, "volume": 228140.0}, {"date": "2019-06-10", "close": 0.92, "volume": 139821.0}, {"date": "2019-06-11", "close": 0.9985, "volume": 128594.0}, {"date": "2019-06-12", "close": 0.9701, "volume": 54405.0}, {"date": "2019-06-13", "close": 0.94, "volume": 123833.0}, {"date": "2019-06-14", "close": 0.94, "volume": 53128.0}, {"date": "2019-06-17", "close": 0.9192, "volume": 87870.0}, {"date": "2019-06-18", "close": 0.87, "volume": 2272175.0}, {"date": "2019-06-19", "close": 0.92, "volume": 598312.0}, {"date": "2019-06-20", "close": 0.915, "volume": 161785.0}, {"date": "2019-06-21", "close": 0.91, "volume": 58927.0}, {"date": "2019-06-24", "close": 0.8913, "volume": 102042.0}, {"date": "2019-06-25", "close": 0.8925, "volume": 1380696.0}, {"date": "2019-06-26", "close": 0.885, "volume": 322743.0}, {"date": "2019-06-27", "close": 0.8738, "volume": 124472.0}, {"date": "2019-06-28", "close": 0.91, "volume": 251790.0}, {"date": "2019-07-01", "close": 0.94, "volume": 226369.0}, {"date": "2019-07-02", "close": 1.0, "volume": 350846.0}, {"date": "2019-07-03", "close": 0.988, "volume": 85778.0}, {"date": "2019-07-05", "close": 1.0, "volume": 105449.0}, {"date": "2019-07-08", "close": 0.97, "volume": 73359.0}, {"date": "2019-07-09", "close": 0.9432, "volume": 97873.0}, {"date": "2019-07-10", "close": 0.9267, "volume": 90082.0}, {"date": "2019-07-11", "close": 0.9011, "volume": 50934.0}, {"date": "2019-07-12", "close": 0.898, "volume": 79301.0}, {"date": "2019-07-15", "close": 0.92, "volume": 104404.0}, {"date": "2019-07-16", "close": 0.8899, "volume": 128757.0}, {"date": "2019-07-17", "close": 0.8749, "volume": 180112.0}, {"date": "2019-07-18", "close": 0.8414, "volume": 129725.0}, {"date": "2019-07-19", "close": 0.8656, "volume": 64676.0}, {"date": "2019-07-22", "close": 0.85, "volume": 48319.0}, {"date": "2019-07-23", "close": 0.8185, "volume": 74014.0}, {"date": "2019-07-24", "close": 0.8179, "volume": 161291.0}, {"date": "2019-07-25", "close": 0.7961, "volume": 202358.0}, {"date": "2019-07-26", "close": 0.77, "volume": 127709.0}, {"date": "2019-07-29", "close": 0.76, "volume": 75848.0}, {"date": "2019-07-30", "close": 0.77, "volume": 70280.0}, {"date": "2019-07-31", "close": 0.71, "volume": 148185.0}, {"date": "2019-08-01", "close": 0.7201, "volume": 379822.0}, {"date": "2019-08-02", "close": 0.755, "volume": 55670.0}, {"date": "2019-08-05", "close": 0.7475, "volume": 79449.0}, {"date": "2019-08-06", "close": 0.7299, "volume": 76269.0}, {"date": "2019-08-07", "close": 0.7075, "volume": 64765.0}, {"date": "2019-08-08", "close": 0.7303, "volume": 196785.0}, {"date": "2019-08-09", "close": 0.73, "volume": 161027.0}, {"date": "2019-08-12", "close": 0.7546, "volume": 104443.0}, {"date": "2019-08-13", "close": 0.75, "volume": 42285.0}, {"date": "2019-08-14", "close": 0.7151, "volume": 46220.0}, {"date": "2019-08-15", "close": 0.68, "volume": 197456.0}, {"date": "2019-08-16", "close": 0.6802, "volume": 69267.0}, {"date": "2019-08-19", "close": 0.681, "volume": 41293.0}, {"date": "2019-08-20", "close": 0.7, "volume": 9214.0}, {"date": "2019-08-21", "close": 0.6973, "volume": 28151.0}, {"date": "2019-08-22", "close": 0.69, "volume": 11196.0}, {"date": "2019-08-23", "close": 0.687, "volume": 54645.0}, {"date": "2019-08-26", "close": 0.6997, "volume": 44754.0}, {"date": "2019-08-27", "close": 0.7179, "volume": 77023.0}, {"date": "2019-08-28", "close": 0.7, "volume": 32036.0}, {"date": "2019-08-29", "close": 0.722, "volume": 123862.0}, {"date": "2019-08-30", "close": 0.78, "volume": 151274.0}, {"date": "2019-09-03", "close": 0.82, "volume": 151269.0}, {"date": "2019-09-04", "close": 0.75, "volume": 126911.0}, {"date": "2019-09-05", "close": 0.7632, "volume": 20174.0}, {"date": "2019-09-06", "close": 0.7612, "volume": 73068.0}, {"date": "2019-09-09", "close": 0.75, "volume": 56673.0}, {"date": "2019-09-10", "close": 0.75, "volume": 32931.0}, {"date": "2019-09-11", "close": 0.7599, "volume": 87766.0}, {"date": "2019-09-12", "close": 0.7899, "volume": 146806.0}, {"date": "2019-09-13", "close": 0.7277, "volume": 288104.0}, {"date": "2019-09-16", "close": 0.7919, "volume": 152430.0}, {"date": "2019-09-17", "close": 0.81, "volume": 189052.0}, {"date": "2019-09-18", "close": 0.82, "volume": 38945.0}, {"date": "2019-09-19", "close": 0.7949, "volume": 12309.0}, {"date": "2019-09-20", "close": 0.8154, "volume": 63621.0}, {"date": "2019-09-23", "close": 0.8507, "volume": 98976.0}, {"date": "2019-09-24", "close": 0.8173, "volume": 55663.0}, {"date": "2019-09-25", "close": 0.83, "volume": 76584.0}, {"date": "2019-09-26", "close": 0.88, "volume": 127121.0}, {"date": "2019-09-27", "close": 0.8701, "volume": 40997.0}, {"date": "2019-09-30", "close": 0.84, "volume": 47798.0}, {"date": "2019-10-01", "close": 0.8843, "volume": 48373.0}, {"date": "2019-10-02", "close": 0.8352, "volume": 26544.0}, {"date": "2019-10-03", "close": 0.8145, "volume": 219116.0}, {"date": "2019-10-04", "close": 0.732, "volume": 95714.0}, {"date": "2019-10-07", "close": 0.7635, "volume": 24962.0}, {"date": "2019-10-08", "close": 0.73, "volume": 65151.0}, {"date": "2019-10-09", "close": 0.73, "volume": 84428.0}, {"date": "2019-10-10", "close": 0.74, "volume": 17038.0}, {"date": "2019-10-11", "close": 0.721, "volume": 39676.0}, {"date": "2019-10-14", "close": 0.71, "volume": 24257.0}, {"date": "2019-10-15", "close": 0.7025, "volume": 39247.0}, {"date": "2019-10-16", "close": 0.7187, "volume": 51747.0}, {"date": "2019-10-17", "close": 0.7152, "volume": 38776.0}, {"date": "2019-10-18", "close": 0.7181, "volume": 43734.0}, {"date": "2019-10-21", "close": 0.724, "volume": 8555.0}, {"date": "2019-10-22", "close": 0.73, "volume": 9515.0}, {"date": "2019-10-23", "close": 0.7298, "volume": 58735.0}, {"date": "2019-10-24", "close": 0.72, "volume": 11057.0}, {"date": "2019-10-25", "close": 0.7249, "volume": 46009.0}, {"date": "2019-10-28", "close": 0.73, "volume": 12928.0}, {"date": "2019-10-29", "close": 0.6863, "volume": 162822.0}, {"date": "2019-10-30", "close": 0.72, "volume": 23277.0}, {"date": "2019-10-31", "close": 0.69, "volume": 59154.0}, {"date": "2019-11-01", "close": 0.72, "volume": 140981.0}, {"date": "2019-11-04", "close": 0.7002, "volume": 42266.0}, {"date": "2019-11-05", "close": 0.7126, "volume": 65367.0}, {"date": "2019-11-06", "close": 0.7152, "volume": 9280.0}, {"date": "2019-11-07", "close": 0.7, "volume": 63330.0}, {"date": "2019-11-08", "close": 0.65, "volume": 294548.0}, {"date": "2019-11-11", "close": 0.6497, "volume": 59367.0}, {"date": "2019-11-12", "close": 0.6577, "volume": 174754.0}, {"date": "2019-11-13", "close": 0.6002, "volume": 110206.0}, {"date": "2019-11-14", "close": 0.615, "volume": 58870.0}, {"date": "2019-11-15", "close": 0.6268, "volume": 41653.0}, {"date": "2019-11-18", "close": 0.611, "volume": 48557.0}, {"date": "2019-11-19", "close": 0.6319, "volume": 32425.0}, {"date": "2019-11-20", "close": 0.5717, "volume": 90757.0}, {"date": "2019-11-21", "close": 0.6, "volume": 76659.0}, {"date": "2019-11-22", "close": 0.6184, "volume": 27124.0}, {"date": "2019-11-25", "close": 0.59, "volume": 55383.0}, {"date": "2019-11-26", "close": 0.57, "volume": 186117.0}, {"date": "2019-11-27", "close": 0.59, "volume": 138752.0}, {"date": "2019-11-29", "close": 0.58, "volume": 30822.0}, {"date": "2019-12-02", "close": 0.55, "volume": 132748.0}, {"date": "2019-12-03", "close": 0.599, "volume": 23438.0}, {"date": "2019-12-04", "close": 0.5806, "volume": 90551.0}, {"date": "2019-12-05", "close": 0.6103, "volume": 84432.0}, {"date": "2019-12-06", "close": 0.6077, "volume": 77027.0}, {"date": "2019-12-09", "close": 0.612, "volume": 67463.0}, {"date": "2019-12-10", "close": 0.5925, "volume": 72420.0}, {"date": "2019-12-11", "close": 0.61, "volume": 57952.0}, {"date": "2019-12-12", "close": 0.6453, "volume": 109506.0}, {"date": "2019-12-13", "close": 0.651, "volume": 72156.0}, {"date": "2019-12-16", "close": 0.65, "volume": 123438.0}, {"date": "2019-12-17", "close": 0.66, "volume": 39560.0}, {"date": "2019-12-18", "close": 0.655, "volume": 73956.0}, {"date": "2019-12-19", "close": 0.6269, "volume": 62545.0}, {"date": "2019-12-20", "close": 0.6426, "volume": 89456.0}, {"date": "2019-12-23", "close": 0.68, "volume": 169431.0}, {"date": "2019-12-24", "close": 0.71, "volume": 153322.0}, {"date": "2019-12-26", "close": 0.6757, "volume": 113490.0}, {"date": "2019-12-27", "close": 0.69, "volume": 89855.0}, {"date": "2019-12-30", "close": 0.67, "volume": 69512.0}, {"date": "2019-12-31", "close": 0.725, "volume": 141990.0}, {"date": "2020-01-02", "close": 0.7251, "volume": 72425.0}, {"date": "2020-01-03", "close": 0.7194, "volume": 32722.0}, {"date": "2020-01-06", "close": 0.6978, "volume": 84154.0}, {"date": "2020-01-07", "close": 0.6923, "volume": 96022.0}, {"date": "2020-01-08", "close": 0.69, "volume": 72411.0}, {"date": "2020-01-09", "close": 0.6925, "volume": 16722.0}, {"date": "2020-01-10", "close": 0.6822, "volume": 31223.0}, {"date": "2020-01-13", "close": 0.66, "volume": 36470.0}, {"date": "2020-01-14", "close": 0.67, "volume": 38211.0}, {"date": "2020-01-15", "close": 0.6648, "volume": 36697.0}, {"date": "2020-01-16", "close": 0.679, "volume": 41422.0}, {"date": "2020-01-17", "close": 0.67, "volume": 111230.0}, {"date": "2020-01-21", "close": 0.7, "volume": 74361.0}, {"date": "2020-01-22", "close": 0.655, "volume": 32725.0}, {"date": "2020-01-23", "close": 0.6605, "volume": 51868.0}, {"date": "2020-01-24", "close": 0.678, "volume": 46730.0}, {"date": "2020-01-27", "close": 0.6503, "volume": 49695.0}, {"date": "2020-01-28", "close": 0.6602, "volume": 18069.0}, {"date": "2020-01-29", "close": 0.632, "volume": 92300.0}, {"date": "2020-01-30", "close": 0.6292, "volume": 128391.0}, {"date": "2020-01-31", "close": 0.6346, "volume": 42166.0}, {"date": "2020-02-03", "close": 0.7, "volume": 193996.0}, {"date": "2020-02-04", "close": 0.8249, "volume": 532462.0}, {"date": "2020-02-05", "close": 0.82, "volume": 87671.0}, {"date": "2020-02-06", "close": 0.78, "volume": 465324.0}, {"date": "2020-02-07", "close": 1.18, "volume": 6216678.0}, {"date": "2020-02-10", "close": 1.23, "volume": 1277329.0}, {"date": "2020-02-11", "close": 1.28, "volume": 407233.0}, {"date": "2020-02-12", "close": 1.34, "volume": 560010.0}, {"date": "2020-02-13", "close": 1.21, "volume": 402465.0}, {"date": "2020-02-14", "close": 1.3, "volume": 381541.0}, {"date": "2020-02-18", "close": 1.4, "volume": 625003.0}, {"date": "2020-02-19", "close": 1.42, "volume": 399635.0}, {"date": "2020-02-20", "close": 1.44, "volume": 105130.0}, {"date": "2020-02-21", "close": 1.47, "volume": 383003.0}, {"date": "2020-02-24", "close": 1.39, "volume": 266142.0}, {"date": "2020-02-25", "close": 1.3075, "volume": 232571.0}, {"date": "2020-02-26", "close": 1.3101, "volume": 84368.0}, {"date": "2020-02-27", "close": 1.24, "volume": 188502.0}, {"date": "2020-02-28", "close": 1.23, "volume": 257612.0}, {"date": "2020-03-02", "close": 1.29, "volume": 182474.0}, {"date": "2020-03-03", "close": 1.3, "volume": 38450.0}, {"date": "2020-03-04", "close": 1.32, "volume": 48144.0}, {"date": "2020-03-05", "close": 1.27, "volume": 195508.0}, {"date": "2020-03-06", "close": 1.24, "volume": 235300.0}, {"date": "2020-03-09", "close": 1.58, "volume": 6489352.0}, {"date": "2020-03-10", "close": 1.31, "volume": 1005821.0}, {"date": "2020-03-11", "close": 1.16, "volume": 304639.0}, {"date": "2020-03-12", "close": 1.14, "volume": 468331.0}, {"date": "2020-03-13", "close": 1.1, "volume": 259593.0}, {"date": "2020-03-16", "close": 1.02, "volume": 172830.0}, {"date": "2020-03-17", "close": 0.98, "volume": 279203.0}, {"date": "2020-03-18", "close": 0.9, "volume": 99477.0}, {"date": "2020-03-19", "close": 0.95, "volume": 157709.0}, {"date": "2020-03-20", "close": 0.9301, "volume": 183480.0}, {"date": "2020-03-23", "close": 0.8547, "volume": 146083.0}, {"date": "2020-03-24", "close": 0.95, "volume": 186665.0}, {"date": "2020-03-25", "close": 0.9801, "volume": 167288.0}, {"date": "2020-03-26", "close": 1.06, "volume": 79973.0}, {"date": "2020-03-27", "close": 1.0051, "volume": 69966.0}, {"date": "2020-03-30", "close": 0.98, "volume": 95582.0}, {"date": "2020-03-31", "close": 1.07, "volume": 116939.0}, {"date": "2020-04-01", "close": 1.0043, "volume": 81378.0}, {"date": "2020-04-02", "close": 1.0, "volume": 95709.0}, {"date": "2020-04-03", "close": 1.02, "volume": 40294.0}, {"date": "2020-04-06", "close": 1.04, "volume": 119736.0}, {"date": "2020-04-07", "close": 1.04, "volume": 49364.0}, {"date": "2020-04-08", "close": 1.21, "volume": 820464.0}, {"date": "2020-04-09", "close": 1.3, "volume": 303783.0}, {"date": "2020-04-13", "close": 1.47, "volume": 754224.0}, {"date": "2020-04-14", "close": 1.54, "volume": 247621.0}, {"date": "2020-04-15", "close": 1.52, "volume": 106034.0}, {"date": "2020-04-16", "close": 1.52, "volume": 149354.0}, {"date": "2020-04-17", "close": 1.42, "volume": 178892.0}, {"date": "2020-04-20", "close": 1.61, "volume": 643299.0}, {"date": "2020-04-21", "close": 2.08, "volume": 1878953.0}, {"date": "2020-04-22", "close": 2.05, "volume": 639519.0}, {"date": "2020-04-23", "close": 1.87, "volume": 879428.0}, {"date": "2020-04-24", "close": 2.07, "volume": 393086.0}, {"date": "2020-04-27", "close": 2.15, "volume": 426468.0}, {"date": "2020-04-28", "close": 2.12, "volume": 275783.0}, {"date": "2020-04-29", "close": 2.18, "volume": 297144.0}, {"date": "2020-04-30", "close": 2.37, "volume": 2132175.0}, {"date": "2020-05-01", "close": 2.16, "volume": 413016.0}, {"date": "2020-05-04", "close": 2.1415, "volume": 179006.0}, {"date": "2020-05-05", "close": 2.5, "volume": 2268131.0}, {"date": "2020-05-06", "close": 2.44, "volume": 865828.0}, {"date": "2020-05-07", "close": 2.47, "volume": 1279628.0}, {"date": "2020-05-08", "close": 2.19, "volume": 1196380.0}, {"date": "2020-05-11", "close": 2.42, "volume": 659910.0}, {"date": "2020-05-12", "close": 2.31, "volume": 481237.0}, {"date": "2020-05-13", "close": 2.16, "volume": 391704.0}, {"date": "2020-05-14", "close": 2.16, "volume": 193596.0}, {"date": "2020-05-15", "close": 2.13, "volume": 249089.0}, {"date": "2020-05-18", "close": 2.15, "volume": 334737.0}, {"date": "2020-05-19", "close": 2.36, "volume": 575389.0}, {"date": "2020-05-20", "close": 2.35, "volume": 331213.0}, {"date": "2020-05-21", "close": 2.26, "volume": 130914.0}, {"date": "2020-05-22", "close": 2.28, "volume": 117954.0}, {"date": "2020-05-26", "close": 2.31, "volume": 388736.0}, {"date": "2020-05-27", "close": 2.31, "volume": 150736.0}, {"date": "2020-05-28", "close": 2.31, "volume": 144464.0}, {"date": "2020-05-29", "close": 2.32, "volume": 77938.0}, {"date": "2020-06-01", "close": 2.49, "volume": 812308.0}, {"date": "2020-06-02", "close": 2.36, "volume": 249215.0}, {"date": "2020-06-03", "close": 2.42, "volume": 229198.0}, {"date": "2020-06-04", "close": 2.31, "volume": 239224.0}, {"date": "2020-06-05", "close": 2.53, "volume": 652170.0}, {"date": "2020-06-08", "close": 2.72, "volume": 1094680.0}, {"date": "2020-06-09", "close": 3.03, "volume": 1326814.0}, {"date": "2020-06-10", "close": 3.41, "volume": 2741837.0}, {"date": "2020-06-11", "close": 3.1, "volume": 1090919.0}, {"date": "2020-06-12", "close": 3.14, "volume": 554926.0}, {"date": "2020-06-15", "close": 3.03, "volume": 671034.0}, {"date": "2020-06-16", "close": 3.04, "volume": 326167.0}, {"date": "2020-06-17", "close": 3.0, "volume": 307820.0}, {"date": "2020-06-18", "close": 2.93, "volume": 393165.0}, {"date": "2020-06-19", "close": 2.95, "volume": 313503.0}, {"date": "2020-06-22", "close": 3.04, "volume": 400522.0}, {"date": "2020-06-23", "close": 3.05, "volume": 295924.0}, {"date": "2020-06-24", "close": 2.97, "volume": 286469.0}, {"date": "2020-06-25", "close": 3.13, "volume": 472699.0}, {"date": "2020-06-26", "close": 3.09, "volume": 392315.0}, {"date": "2020-06-29", "close": 3.03, "volume": 326745.0}, {"date": "2020-06-30", "close": 3.34, "volume": 1390435.0}, {"date": "2020-07-01", "close": 3.24, "volume": 475763.0}, {"date": "2020-07-02", "close": 3.3, "volume": 359682.0}, {"date": "2020-07-06", "close": 3.3, "volume": 288058.0}, {"date": "2020-07-07", "close": 3.02, "volume": 434219.0}, {"date": "2020-07-08", "close": 3.1, "volume": 459837.0}, {"date": "2020-07-09", "close": 3.16, "volume": 319032.0}, {"date": "2020-07-10", "close": 3.2, "volume": 195017.0}, {"date": "2020-07-13", "close": 2.8, "volume": 595292.0}, {"date": "2020-07-14", "close": 2.96, "volume": 151222.0}, {"date": "2020-07-15", "close": 3.11, "volume": 319674.0}, {"date": "2020-07-16", "close": 3.13, "volume": 177975.0}, {"date": "2020-07-17", "close": 3.21, "volume": 393608.0}, {"date": "2020-07-20", "close": 3.17, "volume": 406765.0}, {"date": "2020-07-21", "close": 3.18, "volume": 388512.0}, {"date": "2020-07-22", "close": 3.28, "volume": 499812.0}, {"date": "2020-07-23", "close": 3.31, "volume": 735075.0}, {"date": "2020-07-24", "close": 3.37, "volume": 509029.0}, {"date": "2020-07-27", "close": 3.46, "volume": 386349.0}, {"date": "2020-07-28", "close": 3.68, "volume": 2278663.0}, {"date": "2020-07-29", "close": 3.87, "volume": 1473325.0}, {"date": "2020-07-30", "close": 4.31, "volume": 1478351.0}, {"date": "2020-07-31", "close": 4.32, "volume": 1444583.0}, {"date": "2020-08-03", "close": 4.44, "volume": 756929.0}, {"date": "2020-08-04", "close": 4.7, "volume": 927189.0}, {"date": "2020-08-05", "close": 4.67, "volume": 590654.0}, {"date": "2020-08-06", "close": 3.15, "volume": 4246267.0}, {"date": "2020-08-07", "close": 2.84, "volume": 2248730.0}, {"date": "2020-08-10", "close": 2.92, "volume": 1154003.0}, {"date": "2020-08-11", "close": 2.99, "volume": 7238568.0}, {"date": "2020-08-12", "close": 2.9, "volume": 1595459.0}, {"date": "2020-08-13", "close": 3.05, "volume": 1551437.0}, {"date": "2020-08-14", "close": 2.92, "volume": 839065.0}, {"date": "2020-08-17", "close": 2.94, "volume": 801651.0}, {"date": "2020-08-18", "close": 2.91, "volume": 573673.0}, {"date": "2020-08-19", "close": 2.64, "volume": 1589873.0}, {"date": "2020-08-20", "close": 2.64, "volume": 553585.0}, {"date": "2020-08-21", "close": 2.65, "volume": 1055090.0}, {"date": "2020-08-24", "close": 2.61, "volume": 811879.0}, {"date": "2020-08-25", "close": 2.68, "volume": 3362158.0}, {"date": "2020-08-26", "close": 2.6, "volume": 952156.0}, {"date": "2020-08-27", "close": 2.36, "volume": 1238240.0}, {"date": "2020-08-28", "close": 2.47, "volume": 500847.0}, {"date": "2020-08-31", "close": 2.47, "volume": 333456.0}, {"date": "2020-09-01", "close": 2.39, "volume": 385771.0}, {"date": "2020-09-02", "close": 2.14, "volume": 1322345.0}, {"date": "2020-09-03", "close": 2.12, "volume": 623331.0}, {"date": "2020-09-04", "close": 2.11, "volume": 751890.0}, {"date": "2020-09-08", "close": 2.02, "volume": 334565.0}, {"date": "2020-09-09", "close": 2.24, "volume": 505892.0}, {"date": "2020-09-10", "close": 2.23, "volume": 1026264.0}, {"date": "2020-09-11", "close": 2.35, "volume": 952980.0}, {"date": "2020-09-14", "close": 2.33, "volume": 440054.0}, {"date": "2020-09-15", "close": 2.405, "volume": 487251.0}, {"date": "2020-09-16", "close": 2.5, "volume": 375229.0}, {"date": "2020-09-17", "close": 2.57, "volume": 446640.0}, {"date": "2020-09-18", "close": 2.595, "volume": 327024.0}, {"date": "2020-09-21", "close": 2.45, "volume": 300001.0}, {"date": "2020-09-22", "close": 2.35, "volume": 567619.0}, {"date": "2020-09-23", "close": 2.28, "volume": 229223.0}, {"date": "2020-09-24", "close": 2.27, "volume": 132869.0}, {"date": "2020-09-25", "close": 2.25, "volume": 277632.0}, {"date": "2020-09-28", "close": 2.42, "volume": 397649.0}, {"date": "2020-09-29", "close": 2.42, "volume": 273404.0}, {"date": "2020-09-30", "close": 2.41, "volume": 160691.0}, {"date": "2020-10-01", "close": 2.36, "volume": 123743.0}, {"date": "2020-10-02", "close": 2.32, "volume": 124326.0}, {"date": "2020-10-05", "close": 2.35, "volume": 154165.0}, {"date": "2020-10-06", "close": 2.35, "volume": 175806.0}, {"date": "2020-10-07", "close": 2.3, "volume": 232781.0}, {"date": "2020-10-08", "close": 2.38, "volume": 156676.0}, {"date": "2020-10-09", "close": 2.5, "volume": 423710.0}, {"date": "2020-10-12", "close": 2.47, "volume": 182964.0}, {"date": "2020-10-13", "close": 2.45, "volume": 135313.0}, {"date": "2020-10-14", "close": 2.47, "volume": 108524.0}, {"date": "2020-10-15", "close": 2.51, "volume": 190196.0}, {"date": "2020-10-16", "close": 2.49, "volume": 52963.0}, {"date": "2020-10-19", "close": 2.43, "volume": 110426.0}, {"date": "2020-10-20", "close": 2.36, "volume": 112320.0}, {"date": "2020-10-21", "close": 2.33, "volume": 152319.0}, {"date": "2020-10-22", "close": 2.35, "volume": 62185.0}, {"date": "2020-10-23", "close": 2.31, "volume": 137914.0}, {"date": "2020-10-26", "close": 2.36, "volume": 384162.0}, {"date": "2020-10-27", "close": 2.42, "volume": 237028.0}, {"date": "2020-10-28", "close": 2.4, "volume": 154822.0}, {"date": "2020-10-29", "close": 2.42, "volume": 90233.0}, {"date": "2020-10-30", "close": 2.4, "volume": 133505.0}, {"date": "2020-11-02", "close": 2.41, "volume": 101904.0}, {"date": "2020-11-03", "close": 2.5, "volume": 99619.0}, {"date": "2020-11-04", "close": 2.4, "volume": 136735.0}, {"date": "2020-11-05", "close": 2.56, "volume": 332279.0}, {"date": "2020-11-06", "close": 2.5, "volume": 614702.0}, {"date": "2020-11-09", "close": 2.7, "volume": 483241.0}, {"date": "2020-11-10", "close": 2.7, "volume": 257013.0}, {"date": "2020-11-11", "close": 2.78, "volume": 430777.0}, {"date": "2020-11-12", "close": 2.7, "volume": 219076.0}, {"date": "2020-11-13", "close": 2.8, "volume": 205004.0}, {"date": "2020-11-16", "close": 2.64, "volume": 260534.0}, {"date": "2020-11-17", "close": 2.65, "volume": 248373.0}, {"date": "2020-11-18", "close": 2.89, "volume": 486824.0}, {"date": "2020-11-19", "close": 2.85, "volume": 225097.0}, {"date": "2020-11-20", "close": 2.83, "volume": 104541.0}, {"date": "2020-11-23", "close": 2.92, "volume": 359074.0}, {"date": "2020-11-24", "close": 3.05, "volume": 632963.0}, {"date": "2020-11-25", "close": 3.3, "volume": 603147.0}, {"date": "2020-11-27", "close": 3.16, "volume": 174312.0}, {"date": "2020-11-30", "close": 3.11, "volume": 210470.0}, {"date": "2020-12-01", "close": 3.02, "volume": 289005.0}, {"date": "2020-12-02", "close": 2.99, "volume": 188654.0}, {"date": "2020-12-03", "close": 2.85, "volume": 520835.0}, {"date": "2020-12-04", "close": 2.93, "volume": 544020.0}, {"date": "2020-12-07", "close": 3.25, "volume": 1159670.0}, {"date": "2020-12-08", "close": 3.06, "volume": 500741.0}, {"date": "2020-12-09", "close": 3.12, "volume": 390448.0}, {"date": "2020-12-10", "close": 3.11, "volume": 169559.0}, {"date": "2020-12-11", "close": 3.04, "volume": 128805.0}, {"date": "2020-12-14", "close": 2.93, "volume": 286291.0}, {"date": "2020-12-15", "close": 3.215, "volume": 649832.0}, {"date": "2020-12-16", "close": 3.2, "volume": 297408.0}, {"date": "2020-12-17", "close": 3.68, "volume": 1120441.0}, {"date": "2020-12-18", "close": 3.52, "volume": 449963.0}, {"date": "2020-12-21", "close": 3.43, "volume": 181619.0}, {"date": "2020-12-22", "close": 4.8, "volume": 3058324.0}, {"date": "2020-12-23", "close": 4.22, "volume": 829900.0}, {"date": "2020-12-24", "close": 4.06, "volume": 196853.0}, {"date": "2020-12-28", "close": 4.09, "volume": 298023.0}, {"date": "2020-12-29", "close": 3.91, "volume": 306815.0}, {"date": "2020-12-30", "close": 3.86, "volume": 296433.0}, {"date": "2020-12-31", "close": 3.92, "volume": 250498.0}, {"date": "2021-01-04", "close": 3.79, "volume": 260190.0}, {"date": "2021-01-05", "close": 3.92, "volume": 146948.0}, {"date": "2021-01-06", "close": 3.83, "volume": 314102.0}, {"date": "2021-01-07", "close": 3.84, "volume": 339304.0}, {"date": "2021-01-08", "close": 3.78, "volume": 499850.0}, {"date": "2021-01-11", "close": 3.67, "volume": 148717.0}, {"date": "2021-01-12", "close": 3.75, "volume": 148428.0}, {"date": "2021-01-13", "close": 4.18, "volume": 918576.0}, {"date": "2021-01-14", "close": 4.2, "volume": 689738.0}, {"date": "2021-01-15", "close": 4.76, "volume": 3260090.0}, {"date": "2021-01-19", "close": 4.77, "volume": 1062234.0}, {"date": "2021-01-20", "close": 4.22, "volume": 967754.0}, {"date": "2021-01-21", "close": 4.16, "volume": 549384.0}, {"date": "2021-01-22", "close": 4.12, "volume": 957258.0}, {"date": "2021-01-25", "close": 4.22, "volume": 468846.0}, {"date": "2021-01-26", "close": 4.1, "volume": 460350.0}, {"date": "2021-01-27", "close": 3.82, "volume": 585478.0}, {"date": "2021-01-28", "close": 3.75, "volume": 375393.0}, {"date": "2021-01-29", "close": 3.77, "volume": 365395.0}, {"date": "2021-02-01", "close": 3.97, "volume": 387488.0}, {"date": "2021-02-02", "close": 3.91, "volume": 373507.0}, {"date": "2021-02-03", "close": 4.14, "volume": 555590.0}, {"date": "2021-02-04", "close": 3.87, "volume": 885095.0}, {"date": "2021-02-05", "close": 3.85, "volume": 246989.0}, {"date": "2021-02-08", "close": 3.98, "volume": 656409.0}, {"date": "2021-02-09", "close": 4.12, "volume": 1049711.0}, {"date": "2021-02-10", "close": 4.05, "volume": 674113.0}, {"date": "2021-02-11", "close": 4.34, "volume": 4234209.0}, {"date": "2021-02-12", "close": 4.2, "volume": 743346.0}, {"date": "2021-02-16", "close": 4.3, "volume": 1456161.0}, {"date": "2021-02-17", "close": 4.15, "volume": 643357.0}, {"date": "2021-02-18", "close": 3.93, "volume": 620395.0}, {"date": "2021-02-19", "close": 4.2, "volume": 1394571.0}, {"date": "2021-02-22", "close": 4.34, "volume": 2779328.0}, {"date": "2021-02-23", "close": 4.39, "volume": 1559231.0}, {"date": "2021-02-24", "close": 4.25, "volume": 896555.0}, {"date": "2021-02-25", "close": 4.13, "volume": 658788.0}, {"date": "2021-02-26", "close": 3.95, "volume": 614769.0}, {"date": "2021-03-01", "close": 4.24, "volume": 1035323.0}, {"date": "2021-03-02", "close": 3.96, "volume": 790039.0}, {"date": "2021-03-03", "close": 3.66, "volume": 785048.0}, {"date": "2021-03-04", "close": 3.36, "volume": 960180.0}, {"date": "2021-03-05", "close": 3.29, "volume": 383576.0}, {"date": "2021-03-08", "close": 3.27, "volume": 238200.0}, {"date": "2021-03-09", "close": 3.5, "volume": 201705.0}, {"date": "2021-03-10", "close": 3.48, "volume": 142791.0}, {"date": "2021-03-11", "close": 3.6, "volume": 144153.0}, {"date": "2021-03-12", "close": 3.54, "volume": 140384.0}, {"date": "2021-03-15", "close": 3.55, "volume": 271320.0}, {"date": "2021-03-16", "close": 3.36, "volume": 287390.0}, {"date": "2021-03-17", "close": 3.43, "volume": 133201.0}, {"date": "2021-03-18", "close": 3.3, "volume": 723659.0}, {"date": "2021-03-19", "close": 3.25, "volume": 312669.0}, {"date": "2021-03-22", "close": 3.37, "volume": 534963.0}, {"date": "2021-03-23", "close": 3.13, "volume": 603829.0}, {"date": "2021-03-24", "close": 2.94, "volume": 275957.0}, {"date": "2021-03-25", "close": 2.92, "volume": 378558.0}, {"date": "2021-03-26", "close": 2.9, "volume": 364812.0}, {"date": "2021-03-29", "close": 2.85, "volume": 534831.0}, {"date": "2021-03-30", "close": 2.96, "volume": 284492.0}, {"date": "2021-03-31", "close": 3.1, "volume": 310825.0}, {"date": "2021-04-01", "close": 3.24, "volume": 323949.0}, {"date": "2021-04-05", "close": 3.14, "volume": 154472.0}, {"date": "2021-04-06", "close": 3.16, "volume": 120034.0}, {"date": "2021-04-07", "close": 3.06, "volume": 249975.0}, {"date": "2021-04-08", "close": 3.02, "volume": 121059.0}, {"date": "2021-04-09", "close": 3.05, "volume": 76850.0}, {"date": "2021-04-12", "close": 2.91, "volume": 190251.0}, {"date": "2021-04-13", "close": 2.89, "volume": 406942.0}, {"date": "2021-04-14", "close": 2.93, "volume": 99482.0}, {"date": "2021-04-15", "close": 2.85, "volume": 112064.0}, {"date": "2021-04-16", "close": 2.71, "volume": 194685.0}, {"date": "2021-04-19", "close": 2.63, "volume": 162115.0}, {"date": "2021-04-20", "close": 2.82, "volume": 336074.0}, {"date": "2021-04-21", "close": 2.8, "volume": 156296.0}, {"date": "2021-04-22", "close": 2.74, "volume": 247259.0}, {"date": "2021-04-23", "close": 2.77, "volume": 390900.0}, {"date": "2021-04-26", "close": 2.88, "volume": 199313.0}, {"date": "2021-04-27", "close": 2.72, "volume": 239383.0}, {"date": "2021-04-28", "close": 2.81, "volume": 277534.0}, {"date": "2021-04-29", "close": 2.69, "volume": 288696.0}, {"date": "2021-04-30", "close": 2.6, "volume": 143899.0}, {"date": "2021-05-03", "close": 2.68, "volume": 245719.0}, {"date": "2021-05-04", "close": 2.57, "volume": 176195.0}, {"date": "2021-05-05", "close": 2.55, "volume": 302891.0}, {"date": "2021-05-06", "close": 2.72, "volume": 345967.0}, {"date": "2021-05-07", "close": 2.65, "volume": 302294.0}, {"date": "2021-05-10", "close": 2.53, "volume": 460838.0}, {"date": "2021-05-11", "close": 2.33, "volume": 338178.0}, {"date": "2021-05-12", "close": 2.24, "volume": 400500.0}, {"date": "2021-05-13", "close": 2.34, "volume": 227107.0}, {"date": "2021-05-14", "close": 2.41, "volume": 285116.0}, {"date": "2021-05-17", "close": 2.36, "volume": 103380.0}, {"date": "2021-05-18", "close": 2.34, "volume": 2953166.0}, {"date": "2021-05-19", "close": 2.48, "volume": 41604490.0}, {"date": "2021-05-20", "close": 2.37, "volume": 1638802.0}, {"date": "2021-05-21", "close": 2.42, "volume": 459716.0}, {"date": "2021-05-24", "close": 2.31, "volume": 821051.0}, {"date": "2021-05-25", "close": 2.26, "volume": 397102.0}, {"date": "2021-05-26", "close": 2.26, "volume": 259074.0}, {"date": "2021-05-27", "close": 2.34, "volume": 309722.0}, {"date": "2021-05-28", "close": 2.38, "volume": 365241.0}, {"date": "2021-06-01", "close": 2.42, "volume": 269951.0}, {"date": "2021-06-02", "close": 2.35, "volume": 457568.0}, {"date": "2021-06-03", "close": 2.34, "volume": 188291.0}, {"date": "2021-06-04", "close": 2.85, "volume": 23927700.0}, {"date": "2021-06-07", "close": 2.65, "volume": 3993774.0}, {"date": "2021-06-08", "close": 3.23, "volume": 18288490.0}, {"date": "2021-06-09", "close": 2.89, "volume": 2646021.0}, {"date": "2021-06-10", "close": 2.69, "volume": 1670622.0}, {"date": "2021-06-11", "close": 2.76, "volume": 2362058.0}, {"date": "2021-06-14", "close": 2.68, "volume": 910026.0}, {"date": "2021-06-15", "close": 2.54, "volume": 584846.0}, {"date": "2021-06-16", "close": 2.47, "volume": 921804.0}, {"date": "2021-06-17", "close": 2.43, "volume": 800293.0}, {"date": "2021-06-18", "close": 2.48, "volume": 3139168.0}, {"date": "2021-06-21", "close": 2.5, "volume": 1622939.0}, {"date": "2021-06-22", "close": 2.5, "volume": 1056074.0}, {"date": "2021-06-23", "close": 2.66, "volume": 1315965.0}, {"date": "2021-06-24", "close": 2.62, "volume": 1272504.0}, {"date": "2021-06-25", "close": 2.76, "volume": 682374.0}, {"date": "2021-06-28", "close": 2.68, "volume": 523191.0}, {"date": "2021-06-29", "close": 2.56, "volume": 842569.0}, {"date": "2021-06-30", "close": 2.54, "volume": 292032.0}, {"date": "2021-07-01", "close": 2.47, "volume": 632541.0}, {"date": "2021-07-02", "close": 2.42, "volume": 306754.0}, {"date": "2021-07-06", "close": 2.34, "volume": 445417.0}, {"date": "2021-07-07", "close": 2.31, "volume": 419689.0}, {"date": "2021-07-08", "close": 2.32, "volume": 3373784.0}, {"date": "2021-07-09", "close": 2.51, "volume": 4865141.0}, {"date": "2021-07-12", "close": 2.45, "volume": 892798.0}, {"date": "2021-07-13", "close": 2.35, "volume": 644804.0}, {"date": "2021-07-14", "close": 2.27, "volume": 2907298.0}, {"date": "2021-07-15", "close": 2.2, "volume": 481756.0}, {"date": "2021-07-16", "close": 2.15, "volume": 324459.0}, {"date": "2021-07-19", "close": 2.18, "volume": 341711.0}, {"date": "2021-07-20", "close": 2.19, "volume": 296431.0}, {"date": "2021-07-21", "close": 2.4, "volume": 1072537.0}, {"date": "2021-07-22", "close": 2.37, "volume": 725905.0}, {"date": "2021-07-23", "close": 2.35, "volume": 191728.0}, {"date": "2021-07-26", "close": 2.34, "volume": 182458.0}, {"date": "2021-07-27", "close": 2.22, "volume": 492687.0}, {"date": "2021-07-28", "close": 2.26, "volume": 453165.0}, {"date": "2021-07-29", "close": 2.33, "volume": 204601.0}, {"date": "2021-07-30", "close": 2.37, "volume": 132835.0}, {"date": "2021-08-02", "close": 2.36, "volume": 290203.0}, {"date": "2021-08-03", "close": 2.31, "volume": 250270.0}, {"date": "2021-08-04", "close": 2.28, "volume": 406119.0}, {"date": "2021-08-05", "close": 2.09, "volume": 958435.0}, {"date": "2021-08-06", "close": 2.08, "volume": 531624.0}, {"date": "2021-08-09", "close": 2.12, "volume": 474832.0}, {"date": "2021-08-10", "close": 2.105, "volume": 202647.0}, {"date": "2021-08-11", "close": 2.09, "volume": 237898.0}, {"date": "2021-08-12", "close": 2.05, "volume": 244549.0}, {"date": "2021-08-13", "close": 2.03, "volume": 193543.0}, {"date": "2021-08-16", "close": 1.91, "volume": 265707.0}, {"date": "2021-08-17", "close": 1.79, "volume": 570866.0}, {"date": "2021-08-18", "close": 1.93, "volume": 414753.0}, {"date": "2021-08-19", "close": 1.86, "volume": 197681.0}, {"date": "2021-08-20", "close": 1.85, "volume": 305868.0}, {"date": "2021-08-23", "close": 2.01, "volume": 400970.0}, {"date": "2021-08-24", "close": 2.09, "volume": 327446.0}, {"date": "2021-08-25", "close": 2.18, "volume": 304241.0}, {"date": "2021-08-26", "close": 2.13, "volume": 175493.0}, {"date": "2021-08-27", "close": 2.23, "volume": 262443.0}, {"date": "2021-08-30", "close": 2.3, "volume": 692861.0}, {"date": "2021-08-31", "close": 2.28, "volume": 401737.0}, {"date": "2021-09-01", "close": 2.23, "volume": 117778.0}, {"date": "2021-09-02", "close": 2.23, "volume": 97085.0}, {"date": "2021-09-03", "close": 2.29, "volume": 240760.0}, {"date": "2021-09-07", "close": 2.2, "volume": 201646.0}, {"date": "2021-09-08", "close": 2.19, "volume": 171223.0}, {"date": "2021-09-09", "close": 2.16, "volume": 195382.0}, {"date": "2021-09-10", "close": 2.16, "volume": 434087.0}, {"date": "2021-09-13", "close": 2.18, "volume": 158561.0}, {"date": "2021-09-14", "close": 2.11, "volume": 74762.0}, {"date": "2021-09-15", "close": 2.2, "volume": 149758.0}, {"date": "2021-09-16", "close": 2.28, "volume": 559993.0}, {"date": "2021-09-17", "close": 2.22, "volume": 344409.0}, {"date": "2021-09-20", "close": 2.18, "volume": 204513.0}, {"date": "2021-09-21", "close": 2.19, "volume": 80689.0}, {"date": "2021-09-22", "close": 2.27, "volume": 109156.0}, {"date": "2021-09-23", "close": 2.36, "volume": 364314.0}, {"date": "2021-09-24", "close": 2.32, "volume": 111023.0}, {"date": "2021-09-27", "close": 2.36, "volume": 152286.0}, {"date": "2021-09-28", "close": 2.26, "volume": 130707.0}, {"date": "2021-09-29", "close": 2.12, "volume": 190032.0}, {"date": "2021-09-30", "close": 2.13, "volume": 68054.0}, {"date": "2021-10-01", "close": 2.12, "volume": 79543.0}, {"date": "2021-10-04", "close": 2.08, "volume": 100157.0}, {"date": "2021-10-05", "close": 2.1, "volume": 81044.0}, {"date": "2021-10-06", "close": 2.01, "volume": 129698.0}, {"date": "2021-10-07", "close": 2.03, "volume": 114702.0}, {"date": "2021-10-08", "close": 1.94, "volume": 471252.0}, {"date": "2021-10-11", "close": 1.99, "volume": 124211.0}, {"date": "2021-10-12", "close": 2.03, "volume": 61221.0}, {"date": "2021-10-13", "close": 2.07, "volume": 96858.0}, {"date": "2021-10-14", "close": 2.0, "volume": 108785.0}, {"date": "2021-10-15", "close": 2.0, "volume": 119676.0}, {"date": "2021-10-18", "close": 2.02, "volume": 202304.0}, {"date": "2021-10-19", "close": 1.99, "volume": 203522.0}, {"date": "2021-10-20", "close": 2.0, "volume": 105348.0}, {"date": "2021-10-21", "close": 1.97, "volume": 116513.0}, {"date": "2021-10-22", "close": 1.95, "volume": 123943.0}, {"date": "2021-10-25", "close": 1.97, "volume": 230337.0}, {"date": "2021-10-26", "close": 2.03, "volume": 1308004.0}, {"date": "2021-10-27", "close": 2.0, "volume": 202625.0}, {"date": "2021-10-28", "close": 2.08, "volume": 1152582.0}, {"date": "2021-10-29", "close": 1.95, "volume": 386100.0}, {"date": "2021-11-01", "close": 1.99, "volume": 439257.0}, {"date": "2021-11-02", "close": 2.01, "volume": 266960.0}, {"date": "2021-11-03", "close": 2.01, "volume": 405019.0}, {"date": "2021-11-04", "close": 1.97, "volume": 609283.0}, {"date": "2021-11-05", "close": 2.0, "volume": 327832.0}, {"date": "2021-11-08", "close": 2.08, "volume": 409863.0}, {"date": "2021-11-09", "close": 1.99, "volume": 607102.0}, {"date": "2021-11-10", "close": 1.9, "volume": 376394.0}, {"date": "2021-11-11", "close": 1.88, "volume": 114560.0}, {"date": "2021-11-12", "close": 1.85, "volume": 250367.0}, {"date": "2021-11-15", "close": 1.83, "volume": 312839.0}, {"date": "2021-11-16", "close": 1.89, "volume": 221468.0}, {"date": "2021-11-17", "close": 1.86, "volume": 130676.0}, {"date": "2021-11-18", "close": 1.82, "volume": 367743.0}, {"date": "2021-11-19", "close": 1.82, "volume": 144797.0}, {"date": "2021-11-22", "close": 1.8, "volume": 274440.0}, {"date": "2021-11-23", "close": 1.86, "volume": 147805.0}, {"date": "2021-11-24", "close": 2.04, "volume": 377442.0}, {"date": "2021-11-26", "close": 2.06, "volume": 250863.0}, {"date": "2021-11-29", "close": 2.02, "volume": 309150.0}, {"date": "2021-11-30", "close": 1.96, "volume": 285605.0}, {"date": "2021-12-01", "close": 1.89, "volume": 384535.0}, {"date": "2021-12-02", "close": 1.9, "volume": 185507.0}, {"date": "2021-12-03", "close": 1.76, "volume": 450892.0}, {"date": "2021-12-06", "close": 1.89, "volume": 196398.0}, {"date": "2021-12-07", "close": 2.12, "volume": 666719.0}, {"date": "2021-12-08", "close": 2.38, "volume": 971724.0}, {"date": "2021-12-09", "close": 2.38, "volume": 480073.0}, {"date": "2021-12-10", "close": 2.36, "volume": 220054.0}, {"date": "2021-12-13", "close": 2.3, "volume": 250193.0}, {"date": "2021-12-14", "close": 2.31, "volume": 145828.0}, {"date": "2021-12-15", "close": 2.28, "volume": 146279.0}, {"date": "2021-12-16", "close": 2.25, "volume": 110270.0}, {"date": "2021-12-17", "close": 2.28, "volume": 79401.0}, {"date": "2021-12-20", "close": 2.26, "volume": 304671.0}, {"date": "2021-12-21", "close": 2.31, "volume": 250812.0}, {"date": "2021-12-22", "close": 2.31, "volume": 245366.0}, {"date": "2021-12-23", "close": 2.31, "volume": 225344.0}, {"date": "2021-12-27", "close": 2.3, "volume": 342381.0}, {"date": "2021-12-28", "close": 2.25, "volume": 394330.0}, {"date": "2021-12-29", "close": 2.2, "volume": 340046.0}, {"date": "2021-12-30", "close": 2.44, "volume": 456966.0}, {"date": "2021-12-31", "close": 2.44, "volume": 197232.0}, {"date": "2022-01-03", "close": 2.54, "volume": 235716.0}, {"date": "2022-01-04", "close": 2.46, "volume": 306043.0}, {"date": "2022-01-05", "close": 2.325, "volume": 158458.0}, {"date": "2022-01-06", "close": 2.3, "volume": 124552.0}, {"date": "2022-01-07", "close": 2.37, "volume": 132722.0}, {"date": "2022-01-10", "close": 2.34, "volume": 76606.0}, {"date": "2022-01-11", "close": 2.43, "volume": 131272.0}, {"date": "2022-01-12", "close": 2.66, "volume": 375463.0}, {"date": "2022-01-13", "close": 2.62, "volume": 319493.0}, {"date": "2022-01-14", "close": 2.61, "volume": 100267.0}, {"date": "2022-01-18", "close": 2.51, "volume": 115847.0}, {"date": "2022-01-19", "close": 2.49, "volume": 128655.0}, {"date": "2022-01-20", "close": 2.5, "volume": 150179.0}, {"date": "2022-01-21", "close": 2.41, "volume": 310108.0}, {"date": "2022-01-24", "close": 2.48, "volume": 305428.0}, {"date": "2022-01-25", "close": 2.4, "volume": 180240.0}, {"date": "2022-01-26", "close": 2.4, "volume": 180056.0}, {"date": "2022-01-27", "close": 2.37, "volume": 121056.0}, {"date": "2022-01-28", "close": 2.29, "volume": 84690.0}, {"date": "2022-01-31", "close": 2.4, "volume": 84698.0}, {"date": "2022-02-01", "close": 2.61, "volume": 283939.0}, {"date": "2022-02-02", "close": 2.53, "volume": 71751.0}, {"date": "2022-02-03", "close": 2.41, "volume": 60267.0}, {"date": "2022-02-04", "close": 2.47, "volume": 87546.0}, {"date": "2022-02-07", "close": 2.49, "volume": 108540.0}, {"date": "2022-02-08", "close": 2.67, "volume": 235335.0}, {"date": "2022-02-09", "close": 2.83, "volume": 286194.0}, {"date": "2022-02-10", "close": 2.58, "volume": 399854.0}, {"date": "2022-02-11", "close": 2.11, "volume": 356757.0}, {"date": "2022-02-14", "close": 2.32, "volume": 326610.0}, {"date": "2022-02-15", "close": 2.4, "volume": 257256.0}, {"date": "2022-02-16", "close": 2.31, "volume": 160537.0}, {"date": "2022-02-17", "close": 2.16, "volume": 83733.0}, {"date": "2022-02-18", "close": 2.135, "volume": 98731.0}, {"date": "2022-02-22", "close": 2.05, "volume": 79045.0}, {"date": "2022-02-23", "close": 1.9, "volume": 201512.0}, {"date": "2022-02-24", "close": 2.06, "volume": 130341.0}, {"date": "2022-02-25", "close": 2.04, "volume": 54012.0}, {"date": "2022-02-28", "close": 2.08, "volume": 30468.0}, {"date": "2022-03-01", "close": 2.12, "volume": 108574.0}, {"date": "2022-03-02", "close": 2.13, "volume": 109435.0}, {"date": "2022-03-03", "close": 2.1, "volume": 36918.0}, {"date": "2022-03-04", "close": 2.05, "volume": 38177.0}, {"date": "2022-03-07", "close": 2.19, "volume": 97407.0}, {"date": "2022-03-08", "close": 2.12, "volume": 51262.0}, {"date": "2022-03-09", "close": 2.18, "volume": 37041.0}, {"date": "2022-03-10", "close": 2.36, "volume": 107162.0}, {"date": "2022-03-11", "close": 2.21, "volume": 74171.0}, {"date": "2022-03-14", "close": 2.13, "volume": 50748.0}, {"date": "2022-03-15", "close": 2.09, "volume": 37993.0}, {"date": "2022-03-16", "close": 2.09, "volume": 59006.0}, {"date": "2022-03-17", "close": 2.08, "volume": 61454.0}, {"date": "2022-03-18", "close": 1.89, "volume": 213696.0}, {"date": "2022-03-21", "close": 1.98, "volume": 60340.0}, {"date": "2022-03-22", "close": 1.97, "volume": 59595.0}, {"date": "2022-03-23", "close": 1.97, "volume": 27768.0}, {"date": "2022-03-24", "close": 2.05, "volume": 51345.0}, {"date": "2022-03-25", "close": 1.99, "volume": 111186.0}, {"date": "2022-03-28", "close": 2.03, "volume": 58685.0}, {"date": "2022-03-29", "close": 1.98, "volume": 154793.0}, {"date": "2022-03-30", "close": 2.01, "volume": 158146.0}, {"date": "2022-03-31", "close": 1.97, "volume": 40547.0}, {"date": "2022-04-01", "close": 1.91, "volume": 134239.0}, {"date": "2022-04-04", "close": 1.99, "volume": 85961.0}, {"date": "2022-04-05", "close": 1.8918, "volume": 81343.0}, {"date": "2022-04-06", "close": 1.78, "volume": 268120.0}, {"date": "2022-04-07", "close": 1.73, "volume": 128833.0}, {"date": "2022-04-08", "close": 1.75, "volume": 157733.0}, {"date": "2022-04-11", "close": 1.76, "volume": 441099.0}, {"date": "2022-04-12", "close": 1.9, "volume": 151451.0}, {"date": "2022-04-13", "close": 1.77, "volume": 252342.0}, {"date": "2022-04-14", "close": 1.61, "volume": 259859.0}, {"date": "2022-04-18", "close": 1.71, "volume": 272707.0}, {"date": "2022-04-19", "close": 1.79, "volume": 200096.0}, {"date": "2022-04-20", "close": 1.91, "volume": 215749.0}, {"date": "2022-04-21", "close": 1.84, "volume": 225507.0}, {"date": "2022-04-22", "close": 1.75, "volume": 210562.0}, {"date": "2022-04-25", "close": 1.75, "volume": 81067.0}, {"date": "2022-04-26", "close": 1.68, "volume": 46172.0}, {"date": "2022-04-27", "close": 1.66, "volume": 45510.0}, {"date": "2022-04-28", "close": 1.67, "volume": 206273.0}, {"date": "2022-04-29", "close": 1.58, "volume": 265037.0}, {"date": "2022-05-02", "close": 1.5, "volume": 175068.0}, {"date": "2022-05-03", "close": 1.62, "volume": 261253.0}, {"date": "2022-05-04", "close": 1.73, "volume": 148677.0}, {"date": "2022-05-05", "close": 1.64, "volume": 82261.0}, {"date": "2022-05-06", "close": 1.58, "volume": 132747.0}, {"date": "2022-05-09", "close": 1.46, "volume": 301145.0}, {"date": "2022-05-10", "close": 1.34, "volume": 201716.0}, {"date": "2022-05-11", "close": 1.22, "volume": 310342.0}, {"date": "2022-05-12", "close": 1.31, "volume": 230121.0}, {"date": "2022-05-13", "close": 1.62, "volume": 142610.0}, {"date": "2022-05-16", "close": 1.63, "volume": 85307.0}, {"date": "2022-05-17", "close": 1.695, "volume": 25098.0}, {"date": "2022-05-18", "close": 1.77, "volume": 53999.0}, {"date": "2022-05-19", "close": 1.7291, "volume": 38434.0}, {"date": "2022-05-20", "close": 1.63, "volume": 41753.0}, {"date": "2022-05-23", "close": 1.68, "volume": 44118.0}, {"date": "2022-05-24", "close": 1.64, "volume": 28179.0}, {"date": "2022-05-25", "close": 1.66, "volume": 27861.0}, {"date": "2022-05-26", "close": 1.67, "volume": 104858.0}, {"date": "2022-05-27", "close": 1.69, "volume": 100629.0}, {"date": "2022-05-31", "close": 1.66, "volume": 22862.0}, {"date": "2022-06-01", "close": 1.61, "volume": 91136.0}, {"date": "2022-06-02", "close": 1.57, "volume": 85905.0}, {"date": "2022-06-03", "close": 1.5599, "volume": 106858.0}, {"date": "2022-06-06", "close": 1.505, "volume": 60951.0}, {"date": "2022-06-07", "close": 1.44, "volume": 36347.0}, {"date": "2022-06-08", "close": 1.38, "volume": 232004.0}, {"date": "2022-06-09", "close": 1.33, "volume": 34758.0}, {"date": "2022-06-10", "close": 1.3899, "volume": 90935.0}, {"date": "2022-06-13", "close": 1.28, "volume": 74469.0}, {"date": "2022-06-14", "close": 1.27, "volume": 41806.0}, {"date": "2022-06-15", "close": 1.33, "volume": 87081.0}, {"date": "2022-06-16", "close": 1.28, "volume": 45220.0}, {"date": "2022-06-17", "close": 1.31, "volume": 19195.0}, {"date": "2022-06-21", "close": 1.34, "volume": 22136.0}, {"date": "2022-06-22", "close": 1.29, "volume": 10021.0}, {"date": "2022-06-23", "close": 1.27, "volume": 12218.0}, {"date": "2022-06-24", "close": 1.29, "volume": 36192.0}, {"date": "2022-06-27", "close": 1.27, "volume": 17550.0}, {"date": "2022-06-28", "close": 1.25, "volume": 15880.0}, {"date": "2022-06-29", "close": 1.1232, "volume": 244036.0}, {"date": "2022-06-30", "close": 1.23, "volume": 36001.0}, {"date": "2022-07-01", "close": 1.26, "volume": 18554.0}, {"date": "2022-07-05", "close": 1.25, "volume": 7719.0}, {"date": "2022-07-06", "close": 1.26, "volume": 34577.0}, {"date": "2022-07-07", "close": 1.28, "volume": 13951.0}, {"date": "2022-07-08", "close": 1.34, "volume": 7346.0}, {"date": "2022-07-11", "close": 1.35, "volume": 27854.0}, {"date": "2022-07-12", "close": 1.35, "volume": 18139.0}, {"date": "2022-07-13", "close": 1.29, "volume": 108952.0}, {"date": "2022-07-14", "close": 1.22, "volume": 93865.0}, {"date": "2022-07-15", "close": 1.2064, "volume": 28322.0}, {"date": "2022-07-18", "close": 1.25, "volume": 22659.0}, {"date": "2022-07-19", "close": 1.33, "volume": 53214.0}, {"date": "2022-07-20", "close": 1.44, "volume": 123031.0}, {"date": "2022-07-21", "close": 1.75, "volume": 260118.0}, {"date": "2022-07-22", "close": 1.75, "volume": 223368.0}, {"date": "2022-07-25", "close": 1.63, "volume": 32567.0}, {"date": "2022-07-26", "close": 1.58, "volume": 16884.0}, {"date": "2022-07-27", "close": 1.73, "volume": 109942.0}, {"date": "2022-07-28", "close": 1.7, "volume": 52598.0}, {"date": "2022-07-29", "close": 1.79, "volume": 40818.0}, {"date": "2022-08-01", "close": 1.73, "volume": 47240.0}, {"date": "2022-08-02", "close": 1.6537, "volume": 123140.0}, {"date": "2022-08-03", "close": 1.59, "volume": 79925.0}, {"date": "2022-08-04", "close": 1.645, "volume": 50869.0}, {"date": "2022-08-05", "close": 1.6, "volume": 158220.0}, {"date": "2022-08-08", "close": 1.92, "volume": 236113.0}, {"date": "2022-08-09", "close": 1.95, "volume": 165323.0}, {"date": "2022-08-10", "close": 1.8, "volume": 157508.0}, {"date": "2022-08-11", "close": 1.65, "volume": 187432.0}, {"date": "2022-08-12", "close": 1.6791, "volume": 167859.0}, {"date": "2022-08-15", "close": 1.6001, "volume": 93550.0}, {"date": "2022-08-16", "close": 1.54, "volume": 204351.0}, {"date": "2022-08-17", "close": 1.4, "volume": 131772.0}, {"date": "2022-08-18", "close": 1.8, "volume": 880627.0}, {"date": "2022-08-19", "close": 1.9, "volume": 126125.0}, {"date": "2022-08-22", "close": 1.74, "volume": 203632.0}, {"date": "2022-08-23", "close": 1.61, "volume": 135812.0}, {"date": "2022-08-24", "close": 1.71, "volume": 62668.0}, {"date": "2022-08-25", "close": 1.71, "volume": 11621.0}, {"date": "2022-08-26", "close": 1.7, "volume": 33332.0}, {"date": "2022-08-29", "close": 1.6, "volume": 56246.0}, {"date": "2022-08-30", "close": 1.58, "volume": 72536.0}, {"date": "2022-08-31", "close": 1.44, "volume": 292781.0}, {"date": "2022-09-01", "close": 1.3801, "volume": 150504.0}, {"date": "2022-09-02", "close": 1.475, "volume": 101087.0}, {"date": "2022-09-06", "close": 1.35, "volume": 198961.0}, {"date": "2022-09-07", "close": 1.385, "volume": 61308.0}, {"date": "2022-09-08", "close": 1.39, "volume": 87890.0}, {"date": "2022-09-09", "close": 1.57, "volume": 168115.0}, {"date": "2022-09-12", "close": 1.62, "volume": 138477.0}, {"date": "2022-09-13", "close": 1.58, "volume": 39532.0}, {"date": "2022-09-14", "close": 1.54, "volume": 92426.0}, {"date": "2022-09-15", "close": 1.29, "volume": 243531.0}, {"date": "2022-09-16", "close": 1.24, "volume": 174943.0}, {"date": "2022-09-19", "close": 1.37, "volume": 149007.0}, {"date": "2022-09-20", "close": 1.31, "volume": 131321.0}, {"date": "2022-09-21", "close": 1.22, "volume": 29403.0}, {"date": "2022-09-22", "close": 1.17, "volume": 120771.0}, {"date": "2022-09-23", "close": 1.09, "volume": 214197.0}, {"date": "2022-09-26", "close": 1.11, "volume": 45171.0}, {"date": "2022-09-27", "close": 1.1, "volume": 50667.0}, {"date": "2022-09-28", "close": 1.095, "volume": 24986.0}, {"date": "2022-09-29", "close": 1.08, "volume": 61899.0}, {"date": "2022-09-30", "close": 1.07, "volume": 18430.0}, {"date": "2022-10-03", "close": 1.04, "volume": 37992.0}, {"date": "2022-10-04", "close": 1.12, "volume": 39523.0}, {"date": "2022-10-05", "close": 1.14, "volume": 9679.0}, {"date": "2022-10-06", "close": 1.15, "volume": 37044.0}, {"date": "2022-10-07", "close": 1.07, "volume": 41634.0}, {"date": "2022-10-10", "close": 1.06, "volume": 16405.0}, {"date": "2022-10-11", "close": 1.07, "volume": 14879.0}, {"date": "2022-10-12", "close": 1.08, "volume": 37094.0}, {"date": "2022-10-13", "close": 1.05, "volume": 12019.0}, {"date": "2022-10-14", "close": 1.03, "volume": 11315.0}, {"date": "2022-10-17", "close": 1.07, "volume": 20695.0}, {"date": "2022-10-18", "close": 1.07, "volume": 16132.0}, {"date": "2022-10-19", "close": 1.03, "volume": 112925.0}, {"date": "2022-10-20", "close": 1.05, "volume": 8553.0}, {"date": "2022-10-21", "close": 1.03, "volume": 13555.0}, {"date": "2022-10-24", "close": 1.04, "volume": 17529.0}, {"date": "2022-10-25", "close": 1.11, "volume": 12257.0}, {"date": "2022-10-26", "close": 1.09, "volume": 36214.0}, {"date": "2022-10-27", "close": 1.1, "volume": 4816.0}, {"date": "2022-10-28", "close": 1.1401, "volume": 5418.0}, {"date": "2022-10-31", "close": 1.11, "volume": 25898.0}, {"date": "2022-11-01", "close": 1.07, "volume": 22643.0}, {"date": "2022-11-02", "close": 1.0, "volume": 29504.0}, {"date": "2022-11-03", "close": 1.025, "volume": 8995.0}, {"date": "2022-11-04", "close": 1.02, "volume": 15803.0}, {"date": "2022-11-07", "close": 1.02, "volume": 14235.0}, {"date": "2022-11-08", "close": 1.01, "volume": 11875.0}, {"date": "2022-11-09", "close": 1.0, "volume": 11766.0}, {"date": "2022-11-10", "close": 1.02, "volume": 48198.0}, {"date": "2022-11-11", "close": 1.04, "volume": 60884.0}, {"date": "2022-11-14", "close": 1.17, "volume": 85500.0}, {"date": "2022-11-15", "close": 1.323, "volume": 63465.0}, {"date": "2022-11-16", "close": 1.21, "volume": 87408.0}, {"date": "2022-11-17", "close": 1.2, "volume": 29412.0}, {"date": "2022-11-18", "close": 1.22, "volume": 40994.0}, {"date": "2022-11-21", "close": 1.28, "volume": 25568.0}, {"date": "2022-11-22", "close": 1.21, "volume": 101544.0}, {"date": "2022-11-23", "close": 1.2, "volume": 3664.0}, {"date": "2022-11-25", "close": 1.29, "volume": 94418.0}, {"date": "2022-11-28", "close": 1.26, "volume": 17332.0}, {"date": "2022-11-29", "close": 1.1701, "volume": 26016.0}, {"date": "2022-11-30", "close": 1.22, "volume": 26096.0}, {"date": "2022-12-01", "close": 1.2, "volume": 38752.0}, {"date": "2022-12-02", "close": 1.2237, "volume": 15318.0}, {"date": "2022-12-05", "close": 1.19, "volume": 3119.0}, {"date": "2022-12-06", "close": 1.15, "volume": 17055.0}, {"date": "2022-12-07", "close": 1.13, "volume": 12997.0}, {"date": "2022-12-08", "close": 1.1467, "volume": 18050.0}, {"date": "2022-12-09", "close": 1.12, "volume": 19815.0}, {"date": "2022-12-12", "close": 1.11, "volume": 7265.0}, {"date": "2022-12-13", "close": 1.13, "volume": 26815.0}, {"date": "2022-12-14", "close": 1.1, "volume": 26425.0}, {"date": "2022-12-15", "close": 1.11, "volume": 11182.0}, {"date": "2022-12-16", "close": 1.08, "volume": 58085.0}, {"date": "2022-12-19", "close": 1.09, "volume": 65001.0}, {"date": "2022-12-20", "close": 1.15, "volume": 49491.0}, {"date": "2022-12-21", "close": 1.22, "volume": 73256.0}, {"date": "2022-12-22", "close": 1.1762, "volume": 17245.0}, {"date": "2022-12-23", "close": 1.2, "volume": 23068.0}, {"date": "2022-12-27", "close": 1.18, "volume": 27542.0}, {"date": "2022-12-28", "close": 1.245, "volume": 49388.0}, {"date": "2022-12-29", "close": 1.2601, "volume": 28848.0}, {"date": "2022-12-30", "close": 1.22, "volume": 45719.0}, {"date": "2023-01-03", "close": 1.2, "volume": 13775.0}, {"date": "2023-01-04", "close": 1.19, "volume": 33586.0}, {"date": "2023-01-05", "close": 1.2, "volume": 13342.0}, {"date": "2023-01-06", "close": 1.26, "volume": 15497.0}, {"date": "2023-01-09", "close": 1.29, "volume": 17800.0}, {"date": "2023-01-10", "close": 1.335, "volume": 52081.0}, {"date": "2023-01-11", "close": 1.44, "volume": 194402.0}, {"date": "2023-01-12", "close": 1.54, "volume": 797937.0}, {"date": "2023-01-13", "close": 1.5, "volume": 115208.0}, {"date": "2023-01-17", "close": 1.49, "volume": 120488.0}, {"date": "2023-01-18", "close": 1.46, "volume": 47450.0}, {"date": "2023-01-19", "close": 1.5, "volume": 22635.0}, {"date": "2023-01-20", "close": 1.555, "volume": 78374.0}, {"date": "2023-01-23", "close": 1.58, "volume": 33987.0}, {"date": "2023-01-24", "close": 1.45, "volume": 41496.0}, {"date": "2023-01-25", "close": 1.45, "volume": 23437.0}, {"date": "2023-01-26", "close": 1.48, "volume": 13477.0}, {"date": "2023-01-27", "close": 1.53, "volume": 32950.0}, {"date": "2023-01-30", "close": 1.47, "volume": 12145.0}, {"date": "2023-01-31", "close": 1.5, "volume": 19227.0}, {"date": "2023-02-01", "close": 1.5, "volume": 25944.0}, {"date": "2023-02-02", "close": 1.55, "volume": 60019.0}, {"date": "2023-02-03", "close": 1.56, "volume": 120725.0}, {"date": "2023-02-06", "close": 1.55, "volume": 61660.0}, {"date": "2023-02-07", "close": 1.57, "volume": 50133.0}, {"date": "2023-02-08", "close": 1.62, "volume": 99595.0}, {"date": "2023-02-09", "close": 1.63, "volume": 276913.0}, {"date": "2023-02-10", "close": 1.647, "volume": 72907.0}, {"date": "2023-02-13", "close": 1.7, "volume": 138332.0}, {"date": "2023-02-14", "close": 1.67, "volume": 42492.0}, {"date": "2023-02-15", "close": 1.73, "volume": 63035.0}, {"date": "2023-02-16", "close": 1.72, "volume": 93192.0}, {"date": "2023-02-17", "close": 1.73, "volume": 116388.0}, {"date": "2023-02-21", "close": 1.72, "volume": 59060.0}, {"date": "2023-02-22", "close": 1.72, "volume": 24073.0}, {"date": "2023-02-23", "close": 1.79, "volume": 68993.0}, {"date": "2023-02-24", "close": 1.71, "volume": 63813.0}, {"date": "2023-02-27", "close": 1.6975, "volume": 38921.0}, {"date": "2023-02-28", "close": 1.75, "volume": 66183.0}, {"date": "2023-03-01", "close": 1.8, "volume": 55433.0}, {"date": "2023-03-02", "close": 1.87, "volume": 109307.0}, {"date": "2023-03-03", "close": 1.83, "volume": 105187.0}, {"date": "2023-03-06", "close": 1.8, "volume": 91994.0}, {"date": "2023-03-07", "close": 1.78, "volume": 44488.0}, {"date": "2023-03-08", "close": 1.83, "volume": 59381.0}, {"date": "2023-03-09", "close": 1.82, "volume": 24317.0}, {"date": "2023-03-10", "close": 1.76, "volume": 27214.0}, {"date": "2023-03-13", "close": 1.69, "volume": 70446.0}, {"date": "2023-03-14", "close": 1.57, "volume": 101903.0}, {"date": "2023-03-15", "close": 1.54, "volume": 28304.0}, {"date": "2023-03-16", "close": 1.53, "volume": 32228.0}, {"date": "2023-03-17", "close": 1.36, "volume": 91604.0}, {"date": "2023-03-20", "close": 1.38, "volume": 76947.0}, {"date": "2023-03-21", "close": 1.37, "volume": 137719.0}, {"date": "2023-03-22", "close": 1.39, "volume": 29610.0}, {"date": "2023-03-23", "close": 1.41, "volume": 27520.0}, {"date": "2023-03-24", "close": 1.44, "volume": 58884.0}, {"date": "2023-03-27", "close": 1.43, "volume": 12219.0}, {"date": "2023-03-28", "close": 1.38, "volume": 28464.0}, {"date": "2023-03-29", "close": 1.41, "volume": 7791.0}, {"date": "2023-03-30", "close": 1.4, "volume": 31032.0}, {"date": "2023-03-31", "close": 1.41, "volume": 85840.0}, {"date": "2023-04-03", "close": 1.41, "volume": 80028.0}, {"date": "2023-04-04", "close": 1.39, "volume": 11946.0}, {"date": "2023-04-05", "close": 1.36, "volume": 12953.0}, {"date": "2023-04-06", "close": 1.42, "volume": 45661.0}, {"date": "2023-04-10", "close": 1.43, "volume": 24909.0}, {"date": "2023-04-11", "close": 1.42, "volume": 8884.0}, {"date": "2023-04-12", "close": 1.41, "volume": 2519.0}, {"date": "2023-04-13", "close": 1.41, "volume": 21038.0}, {"date": "2023-04-14", "close": 1.43, "volume": 46590.0}, {"date": "2023-04-17", "close": 1.42, "volume": 36736.0}, {"date": "2023-04-18", "close": 1.38, "volume": 31944.0}, {"date": "2023-04-19", "close": 1.35, "volume": 67170.0}, {"date": "2023-04-20", "close": 1.35, "volume": 9306.0}, {"date": "2023-04-21", "close": 1.35, "volume": 7202.0}, {"date": "2023-04-24", "close": 1.33, "volume": 60039.0}, {"date": "2023-04-25", "close": 1.37, "volume": 99547.0}, {"date": "2023-04-26", "close": 1.28, "volume": 49046.0}, {"date": "2023-04-27", "close": 1.33, "volume": 16148.0}, {"date": "2023-04-28", "close": 1.32, "volume": 16656.0}, {"date": "2023-05-01", "close": 1.33, "volume": 17725.0}, {"date": "2023-05-02", "close": 1.35, "volume": 9451.0}, {"date": "2023-05-03", "close": 1.34, "volume": 17714.0}, {"date": "2023-05-04", "close": 1.35, "volume": 3073.0}, {"date": "2023-05-05", "close": 1.35, "volume": 27109.0}, {"date": "2023-05-08", "close": 1.37, "volume": 35911.0}, {"date": "2023-05-09", "close": 1.33, "volume": 61086.0}, {"date": "2023-05-10", "close": 1.37, "volume": 35097.0}, {"date": "2023-05-11", "close": 1.35, "volume": 20829.0}, {"date": "2023-05-12", "close": 1.37, "volume": 83561.0}, {"date": "2023-05-15", "close": 1.39, "volume": 48664.0}, {"date": "2023-05-16", "close": 1.38, "volume": 42056.0}, {"date": "2023-05-17", "close": 1.43, "volume": 62245.0}, {"date": "2023-05-18", "close": 1.54, "volume": 82008.0}, {"date": "2023-05-19", "close": 1.5, "volume": 18940.0}, {"date": "2023-05-22", "close": 1.42, "volume": 60895.0}, {"date": "2023-05-23", "close": 1.46, "volume": 7860.0}, {"date": "2023-05-24", "close": 1.45, "volume": 8466.0}, {"date": "2023-05-25", "close": 1.34, "volume": 33235.0}, {"date": "2023-05-26", "close": 1.44, "volume": 28116.0}, {"date": "2023-05-30", "close": 1.47, "volume": 40906.0}, {"date": "2023-05-31", "close": 1.43, "volume": 14640.0}, {"date": "2023-06-01", "close": 1.45, "volume": 20039.0}, {"date": "2023-06-02", "close": 1.51, "volume": 11102.0}, {"date": "2023-06-05", "close": 1.48, "volume": 36027.0}, {"date": "2023-06-06", "close": 1.501, "volume": 7494.0}, {"date": "2023-06-07", "close": 1.51, "volume": 10375.0}, {"date": "2023-06-08", "close": 1.5299, "volume": 21878.0}, {"date": "2023-06-09", "close": 1.465, "volume": 41795.0}, {"date": "2023-06-12", "close": 1.46, "volume": 66509.0}, {"date": "2023-06-13", "close": 1.4, "volume": 76918.0}, {"date": "2023-06-14", "close": 1.31, "volume": 253448.0}, {"date": "2023-06-15", "close": 1.33, "volume": 106194.0}, {"date": "2023-06-16", "close": 1.36, "volume": 55154.0}, {"date": "2023-06-20", "close": 1.35, "volume": 24856.0}, {"date": "2023-06-21", "close": 1.37, "volume": 20132.0}, {"date": "2023-06-22", "close": 1.33, "volume": 8545.0}, {"date": "2023-06-23", "close": 1.32, "volume": 49764.0}, {"date": "2023-06-26", "close": 1.32, "volume": 23038.0}, {"date": "2023-06-27", "close": 1.36, "volume": 18075.0}, {"date": "2023-06-28", "close": 1.36, "volume": 31117.0}, {"date": "2023-06-29", "close": 1.37, "volume": 21285.0}, {"date": "2023-06-30", "close": 1.35, "volume": 35617.0}, {"date": "2023-07-03", "close": 1.3401, "volume": 25000.0}, {"date": "2023-07-05", "close": 1.73, "volume": 7173550.0}, {"date": "2023-07-06", "close": 1.66, "volume": 559259.0}, {"date": "2023-07-07", "close": 1.63, "volume": 153727.0}, {"date": "2023-07-10", "close": 1.62, "volume": 70358.0}, {"date": "2023-07-11", "close": 1.86, "volume": 530555.0}, {"date": "2023-07-12", "close": 1.845, "volume": 119164.0}, {"date": "2023-07-13", "close": 1.92, "volume": 87916.0}, {"date": "2023-07-14", "close": 1.85, "volume": 79215.0}, {"date": "2023-07-17", "close": 1.87, "volume": 83742.0}, {"date": "2023-07-18", "close": 1.91, "volume": 116409.0}, {"date": "2023-07-19", "close": 1.8, "volume": 218573.0}, {"date": "2023-07-20", "close": 1.75, "volume": 111510.0}, {"date": "2023-07-21", "close": 1.87, "volume": 99015.0}, {"date": "2023-07-24", "close": 1.86, "volume": 57874.0}, {"date": "2023-07-25", "close": 1.87, "volume": 78878.0}, {"date": "2023-07-26", "close": 1.76, "volume": 139274.0}, {"date": "2023-07-27", "close": 1.8, "volume": 104681.0}, {"date": "2023-07-28", "close": 1.86, "volume": 141787.0}, {"date": "2023-07-31", "close": 1.79, "volume": 105961.0}, {"date": "2023-08-01", "close": 1.83, "volume": 81546.0}, {"date": "2023-08-02", "close": 1.83, "volume": 34912.0}, {"date": "2023-08-03", "close": 1.82, "volume": 59367.0}, {"date": "2023-08-04", "close": 1.8, "volume": 33900.0}, {"date": "2023-08-07", "close": 1.74, "volume": 39601.0}, {"date": "2023-08-08", "close": 1.72, "volume": 27464.0}, {"date": "2023-08-09", "close": 1.65, "volume": 39727.0}, {"date": "2023-08-10", "close": 1.66, "volume": 19684.0}, {"date": "2023-08-11", "close": 1.65, "volume": 29044.0}, {"date": "2023-08-14", "close": 1.64, "volume": 68632.0}, {"date": "2023-08-15", "close": 1.57, "volume": 47451.0}, {"date": "2023-08-16", "close": 1.6, "volume": 63253.0}, {"date": "2023-08-17", "close": 1.59, "volume": 26663.0}, {"date": "2023-08-18", "close": 1.59, "volume": 22320.0}, {"date": "2023-08-21", "close": 1.61, "volume": 18212.0}, {"date": "2023-08-22", "close": 1.62, "volume": 8654.0}, {"date": "2023-08-23", "close": 1.58, "volume": 26451.0}, {"date": "2023-08-24", "close": 1.605, "volume": 9428.0}, {"date": "2023-08-25", "close": 1.62, "volume": 84666.0}, {"date": "2023-08-28", "close": 1.62, "volume": 20478.0}, {"date": "2023-08-29", "close": 1.57, "volume": 17660.0}, {"date": "2023-08-30", "close": 1.72, "volume": 84388.0}, {"date": "2023-08-31", "close": 1.77, "volume": 178013.0}, {"date": "2023-09-01", "close": 1.75, "volume": 41894.0}, {"date": "2023-09-05", "close": 1.68, "volume": 43510.0}, {"date": "2023-09-06", "close": 1.68, "volume": 22177.0}, {"date": "2023-09-07", "close": 1.705, "volume": 16918.0}, {"date": "2023-09-08", "close": 1.66, "volume": 18698.0}, {"date": "2023-09-11", "close": 1.7, "volume": 26333.0}, {"date": "2023-09-12", "close": 1.68, "volume": 42346.0}, {"date": "2023-09-13", "close": 1.7, "volume": 21945.0}, {"date": "2023-09-14", "close": 1.75, "volume": 106141.0}, {"date": "2023-09-15", "close": 1.67, "volume": 289101.0}, {"date": "2023-09-18", "close": 1.55, "volume": 78301.0}, {"date": "2023-09-19", "close": 1.44, "volume": 28811.0}, {"date": "2023-09-20", "close": 1.42, "volume": 43231.0}, {"date": "2023-09-21", "close": 1.405, "volume": 52423.0}, {"date": "2023-09-22", "close": 1.4, "volume": 13712.0}, {"date": "2023-09-25", "close": 1.42, "volume": 38748.0}, {"date": "2023-09-26", "close": 1.39, "volume": 6311.0}, {"date": "2023-09-27", "close": 1.38, "volume": 23430.0}, {"date": "2023-09-28", "close": 1.46, "volume": 76911.0}, {"date": "2023-09-29", "close": 1.45, "volume": 37319.0}, {"date": "2023-10-02", "close": 1.48, "volume": 30825.0}, {"date": "2023-10-03", "close": 1.39, "volume": 44747.0}, {"date": "2023-10-04", "close": 1.43, "volume": 27053.0}, {"date": "2023-10-05", "close": 1.43, "volume": 16921.0}, {"date": "2023-10-06", "close": 1.47, "volume": 11115.0}, {"date": "2023-10-09", "close": 1.43, "volume": 13636.0}, {"date": "2023-10-10", "close": 1.39, "volume": 27016.0}, {"date": "2023-10-11", "close": 1.41, "volume": 24774.0}, {"date": "2023-10-12", "close": 1.5, "volume": 29773.0}, {"date": "2023-10-13", "close": 1.45, "volume": 29445.0}, {"date": "2023-10-16", "close": 1.5, "volume": 62245.0}, {"date": "2023-10-17", "close": 1.5, "volume": 42302.0}, {"date": "2023-10-18", "close": 1.5, "volume": 13113.0}, {"date": "2023-10-19", "close": 1.48, "volume": 12262.0}, {"date": "2023-10-20", "close": 1.52, "volume": 22187.0}, {"date": "2023-10-23", "close": 1.5, "volume": 28024.0}, {"date": "2023-10-24", "close": 1.5, "volume": 30799.0}, {"date": "2023-10-25", "close": 1.55, "volume": 94061.0}, {"date": "2023-10-26", "close": 1.61, "volume": 133224.0}, {"date": "2023-10-27", "close": 1.61, "volume": 33317.0}, {"date": "2023-10-30", "close": 1.75, "volume": 108474.0}, {"date": "2023-10-31", "close": 1.59, "volume": 44571.0}, {"date": "2023-11-01", "close": 1.61, "volume": 19875.0}, {"date": "2023-11-02", "close": 1.57, "volume": 5039.0}, {"date": "2023-11-03", "close": 1.58, "volume": 9434.0}, {"date": "2023-11-06", "close": 1.57, "volume": 11278.0}, {"date": "2023-11-07", "close": 1.54, "volume": 16605.0}, {"date": "2023-11-08", "close": 1.49, "volume": 26566.0}, {"date": "2023-11-09", "close": 1.39, "volume": 52124.0}, {"date": "2023-11-10", "close": 1.32, "volume": 58652.0}, {"date": "2023-11-13", "close": 1.33, "volume": 112714.0}, {"date": "2023-11-14", "close": 1.33, "volume": 18882.0}, {"date": "2023-11-15", "close": 1.31, "volume": 14434.0}, {"date": "2023-11-16", "close": 1.22, "volume": 39595.0}, {"date": "2023-11-17", "close": 1.225, "volume": 22088.0}, {"date": "2023-11-20", "close": 1.19, "volume": 78935.0}, {"date": "2023-11-21", "close": 1.18, "volume": 28170.0}, {"date": "2023-11-22", "close": 1.22, "volume": 15060.0}, {"date": "2023-11-24", "close": 1.26, "volume": 9504.0}, {"date": "2023-11-27", "close": 1.2, "volume": 28892.0}, {"date": "2023-11-28", "close": 1.24, "volume": 21877.0}, {"date": "2023-11-29", "close": 1.25, "volume": 42388.0}, {"date": "2023-11-30", "close": 1.24, "volume": 5913.0}, {"date": "2023-12-01", "close": 1.22, "volume": 18011.0}, {"date": "2023-12-04", "close": 1.175, "volume": 39221.0}, {"date": "2023-12-05", "close": 1.155, "volume": 48389.0}, {"date": "2023-12-06", "close": 1.15, "volume": 30497.0}, {"date": "2023-12-07", "close": 1.27, "volume": 93118.0}, {"date": "2023-12-08", "close": 1.365, "volume": 67924.0}, {"date": "2023-12-11", "close": 1.32, "volume": 458886.0}, {"date": "2023-12-12", "close": 1.38, "volume": 186054.0}, {"date": "2023-12-13", "close": 1.34, "volume": 67332.0}, {"date": "2023-12-14", "close": 1.34, "volume": 76334.0}, {"date": "2023-12-15", "close": 1.27, "volume": 107464.0}, {"date": "2023-12-18", "close": 1.26, "volume": 21697.0}, {"date": "2023-12-19", "close": 1.24, "volume": 50801.0}, {"date": "2023-12-20", "close": 1.24, "volume": 25757.0}, {"date": "2023-12-21", "close": 1.22, "volume": 99136.0}, {"date": "2023-12-22", "close": 1.36, "volume": 41007.0}, {"date": "2023-12-26", "close": 1.35, "volume": 86395.0}, {"date": "2023-12-27", "close": 1.32, "volume": 39699.0}, {"date": "2023-12-28", "close": 1.26, "volume": 192722.0}, {"date": "2023-12-29", "close": 1.26, "volume": 27287.0}, {"date": "2024-01-02", "close": 1.265, "volume": 54440.0}, {"date": "2024-01-03", "close": 1.25, "volume": 43901.0}, {"date": "2024-01-04", "close": 1.27, "volume": 101314.0}, {"date": "2024-01-05", "close": 1.23, "volume": 84539.0}, {"date": "2024-01-08", "close": 1.23, "volume": 24129.0}, {"date": "2024-01-09", "close": 1.23, "volume": 45678.0}, {"date": "2024-01-10", "close": 1.25, "volume": 75574.0}, {"date": "2024-01-11", "close": 1.25, "volume": 48593.0}, {"date": "2024-01-12", "close": 1.27, "volume": 68174.0}, {"date": "2024-01-16", "close": 1.27, "volume": 29763.0}, {"date": "2024-01-17", "close": 1.26, "volume": 9911.0}, {"date": "2024-01-18", "close": 1.32, "volume": 93711.0}, {"date": "2024-01-19", "close": 1.37, "volume": 32016.0}, {"date": "2024-01-22", "close": 1.37, "volume": 17551.0}, {"date": "2024-01-23", "close": 1.36, "volume": 12950.0}, {"date": "2024-01-24", "close": 1.37, "volume": 12156.0}, {"date": "2024-01-25", "close": 1.31, "volume": 29930.0}, {"date": "2024-01-26", "close": 1.39, "volume": 31586.0}, {"date": "2024-01-29", "close": 1.33, "volume": 18670.0}, {"date": "2024-01-30", "close": 1.37, "volume": 12866.0}, {"date": "2024-01-31", "close": 1.37, "volume": 22005.0}, {"date": "2024-02-01", "close": 1.39, "volume": 211660.0}, {"date": "2024-02-02", "close": 1.6, "volume": 153747.0}, {"date": "2024-02-05", "close": 1.62, "volume": 72724.0}, {"date": "2024-02-06", "close": 1.5, "volume": 80322.0}, {"date": "2024-02-07", "close": 1.57, "volume": 35345.0}, {"date": "2024-02-08", "close": 1.55, "volume": 40645.0}, {"date": "2024-02-09", "close": 1.62, "volume": 87400.0}, {"date": "2024-02-12", "close": 1.5, "volume": 287700.0}, {"date": "2024-02-13", "close": 1.47, "volume": 40722.0}, {"date": "2024-02-14", "close": 1.49, "volume": 47928.0}, {"date": "2024-02-15", "close": 1.6, "volume": 308995.0}, {"date": "2024-02-16", "close": 1.6, "volume": 77358.0}, {"date": "2024-02-20", "close": 1.625, "volume": 117606.0}, {"date": "2024-02-21", "close": 1.65, "volume": 78176.0}, {"date": "2024-02-22", "close": 1.59, "volume": 39055.0}, {"date": "2024-02-23", "close": 1.51, "volume": 41746.0}, {"date": "2024-02-26", "close": 1.55, "volume": 24590.0}, {"date": "2024-02-27", "close": 1.55, "volume": 27376.0}, {"date": "2024-02-28", "close": 1.55, "volume": 17687.0}, {"date": "2024-02-29", "close": 1.5, "volume": 47710.0}, {"date": "2024-03-01", "close": 1.51, "volume": 8142.0}, {"date": "2024-03-04", "close": 1.5, "volume": 69234.0}, {"date": "2024-03-05", "close": 1.48, "volume": 26684.0}, {"date": "2024-03-06", "close": 1.51, "volume": 33029.0}, {"date": "2024-03-07", "close": 1.48, "volume": 17524.0}, {"date": "2024-03-08", "close": 1.465, "volume": 55071.0}, {"date": "2024-03-11", "close": 1.44, "volume": 58807.0}, {"date": "2024-03-12", "close": 1.43, "volume": 23621.0}, {"date": "2024-03-13", "close": 1.46, "volume": 31590.0}, {"date": "2024-03-14", "close": 1.45, "volume": 13271.0}, {"date": "2024-03-15", "close": 1.5, "volume": 98865.0}, {"date": "2024-03-18", "close": 1.49, "volume": 31655.0}, {"date": "2024-03-19", "close": 1.51, "volume": 34229.0}, {"date": "2024-03-20", "close": 1.46, "volume": 12796.0}, {"date": "2024-03-21", "close": 1.45, "volume": 21892.0}, {"date": "2024-03-22", "close": 1.45, "volume": 38457.0}, {"date": "2024-03-25", "close": 1.4, "volume": 22916.0}, {"date": "2024-03-26", "close": 1.4, "volume": 12579.0}, {"date": "2024-03-27", "close": 1.41, "volume": 15630.0}, {"date": "2024-03-28", "close": 1.38, "volume": 22370.0}, {"date": "2024-04-01", "close": 1.45, "volume": 40338.0}, {"date": "2024-04-02", "close": 1.42, "volume": 14322.0}, {"date": "2024-04-03", "close": 1.45, "volume": 11455.0}, {"date": "2024-04-04", "close": 1.49, "volume": 20791.0}, {"date": "2024-04-05", "close": 1.51, "volume": 7766.0}, {"date": "2024-04-08", "close": 1.5493, "volume": 68630.0}, {"date": "2024-04-09", "close": 1.49, "volume": 106486.0}, {"date": "2024-04-10", "close": 1.56, "volume": 111035.0}, {"date": "2024-04-11", "close": 1.56, "volume": 67725.0}, {"date": "2024-04-12", "close": 1.53, "volume": 34750.0}, {"date": "2024-04-15", "close": 1.48, "volume": 43837.0}, {"date": "2024-04-16", "close": 1.4955, "volume": 35597.0}, {"date": "2024-04-17", "close": 1.47, "volume": 156536.0}, {"date": "2024-04-18", "close": 1.44, "volume": 113908.0}, {"date": "2024-04-19", "close": 1.45, "volume": 28004.0}, {"date": "2024-04-22", "close": 1.49, "volume": 40314.0}, {"date": "2024-04-23", "close": 1.4501, "volume": 35405.0}, {"date": "2024-04-24", "close": 1.445, "volume": 36112.0}, {"date": "2024-04-25", "close": 1.4099, "volume": 29933.0}, {"date": "2024-04-26", "close": 1.4, "volume": 39967.0}, {"date": "2024-04-29", "close": 1.42, "volume": 50189.0}, {"date": "2024-04-30", "close": 1.42, "volume": 14298.0}, {"date": "2024-05-01", "close": 1.4199, "volume": 16393.0}, {"date": "2024-05-02", "close": 1.44, "volume": 6606.0}, {"date": "2024-05-03", "close": 1.42, "volume": 33718.0}, {"date": "2024-05-06", "close": 1.44, "volume": 92487.0}, {"date": "2024-05-07", "close": 1.34, "volume": 393578.0}, {"date": "2024-05-08", "close": 1.39, "volume": 102564.0}, {"date": "2024-05-09", "close": 1.33, "volume": 72707.0}, {"date": "2024-05-10", "close": 1.44, "volume": 275814.0}, {"date": "2024-05-13", "close": 1.44, "volume": 142101.0}, {"date": "2024-05-14", "close": 1.345, "volume": 65204.0}, {"date": "2024-05-15", "close": 1.38, "volume": 81844.0}, {"date": "2024-05-16", "close": 1.38, "volume": 70767.0}, {"date": "2024-05-17", "close": 1.37, "volume": 43020.0}, {"date": "2024-05-20", "close": 1.35, "volume": 67233.0}, {"date": "2024-05-21", "close": 1.345, "volume": 50180.0}, {"date": "2024-05-22", "close": 1.315, "volume": 85290.0}, {"date": "2024-05-23", "close": 1.28, "volume": 56051.0}, {"date": "2024-05-24", "close": 1.29, "volume": 43358.0}, {"date": "2024-05-28", "close": 1.3, "volume": 15819.0}, {"date": "2024-05-29", "close": 1.3, "volume": 105111.0}, {"date": "2024-05-30", "close": 1.27, "volume": 157909.0}, {"date": "2024-05-31", "close": 1.3, "volume": 14138.0}, {"date": "2024-06-03", "close": 1.28, "volume": 24883.0}, {"date": "2024-06-04", "close": 1.27, "volume": 18277.0}, {"date": "2024-06-05", "close": 1.23, "volume": 91275.0}, {"date": "2024-06-06", "close": 1.225, "volume": 28103.0}, {"date": "2024-06-07", "close": 1.24, "volume": 15535.0}, {"date": "2024-06-10", "close": 1.2, "volume": 30246.0}, {"date": "2024-06-11", "close": 1.19, "volume": 29109.0}, {"date": "2024-06-12", "close": 1.23, "volume": 55312.0}, {"date": "2024-06-13", "close": 1.235, "volume": 18783.0}, {"date": "2024-06-14", "close": 1.22, "volume": 31517.0}, {"date": "2024-06-17", "close": 1.24, "volume": 26200.0}, {"date": "2024-06-18", "close": 1.22, "volume": 17602.0}, {"date": "2024-06-20", "close": 1.19, "volume": 57087.0}, {"date": "2024-06-21", "close": 1.23, "volume": 42211.0}, {"date": "2024-06-24", "close": 1.255, "volume": 13501.0}, {"date": "2024-06-25", "close": 1.26, "volume": 23705.0}, {"date": "2024-06-26", "close": 1.22, "volume": 28994.0}, {"date": "2024-06-27", "close": 1.26, "volume": 37242.0}, {"date": "2024-06-28", "close": 1.26, "volume": 19983.0}, {"date": "2024-07-01", "close": 1.31, "volume": 67520.0}, {"date": "2024-07-02", "close": 1.39, "volume": 56567.0}, {"date": "2024-07-03", "close": 1.37, "volume": 29456.0}, {"date": "2024-07-05", "close": 1.35, "volume": 50445.0}, {"date": "2024-07-08", "close": 1.31, "volume": 66826.0}, {"date": "2024-07-09", "close": 1.31, "volume": 16138.0}, {"date": "2024-07-10", "close": 1.26, "volume": 18774.0}, {"date": "2024-07-11", "close": 1.28, "volume": 13172.0}, {"date": "2024-07-12", "close": 1.28, "volume": 19272.0}, {"date": "2024-07-15", "close": 1.25, "volume": 56806.0}, {"date": "2024-07-16", "close": 1.28, "volume": 34158.0}, {"date": "2024-07-17", "close": 1.3299, "volume": 22023.0}, {"date": "2024-07-18", "close": 1.29, "volume": 15205.0}, {"date": "2024-07-19", "close": 1.29, "volume": 7819.0}, {"date": "2024-07-22", "close": 1.3, "volume": 9636.0}, {"date": "2024-07-23", "close": 1.31, "volume": 7471.0}, {"date": "2024-07-24", "close": 1.34, "volume": 20449.0}, {"date": "2024-07-25", "close": 1.4, "volume": 180102.0}, {"date": "2024-07-26", "close": 1.44, "volume": 19368.0}, {"date": "2024-07-29", "close": 1.37, "volume": 19223.0}, {"date": "2024-07-30", "close": 1.36, "volume": 23558.0}, {"date": "2024-07-31", "close": 1.44, "volume": 59178.0}, {"date": "2024-08-01", "close": 1.43, "volume": 27011.0}, {"date": "2024-08-02", "close": 1.37, "volume": 15362.0}, {"date": "2024-08-05", "close": 1.3988, "volume": 16223.0}, {"date": "2024-08-06", "close": 1.37, "volume": 15388.0}, {"date": "2024-08-07", "close": 1.32, "volume": 22536.0}, {"date": "2024-08-08", "close": 1.33, "volume": 27360.0}, {"date": "2024-08-09", "close": 1.4, "volume": 17450.0}, {"date": "2024-08-12", "close": 1.41, "volume": 27387.0}, {"date": "2024-08-13", "close": 1.4016, "volume": 14622.0}, {"date": "2024-08-14", "close": 1.36, "volume": 12972.0}, {"date": "2024-08-15", "close": 1.31, "volume": 51939.0}, {"date": "2024-08-16", "close": 1.35, "volume": 33200.0}, {"date": "2024-08-19", "close": 1.33, "volume": 26287.0}, {"date": "2024-08-20", "close": 1.34, "volume": 8892.0}, {"date": "2024-08-21", "close": 1.35, "volume": 1878.0}, {"date": "2024-08-22", "close": 1.32, "volume": 6598.0}, {"date": "2024-08-23", "close": 1.37, "volume": 58418.0}, {"date": "2024-08-26", "close": 1.37, "volume": 120426.0}, {"date": "2024-08-27", "close": 1.33, "volume": 71243.0}, {"date": "2024-08-28", "close": 1.3, "volume": 25238.0}, {"date": "2024-08-29", "close": 1.3, "volume": 40069.0}, {"date": "2024-08-30", "close": 1.29, "volume": 25870.0}, {"date": "2024-09-03", "close": 1.29, "volume": 13991.0}, {"date": "2024-09-04", "close": 1.24, "volume": 77896.0}, {"date": "2024-09-05", "close": 1.22, "volume": 30866.0}, {"date": "2024-09-06", "close": 1.17, "volume": 102542.0}, {"date": "2024-09-09", "close": 1.17, "volume": 89155.0}, {"date": "2024-09-10", "close": 1.04, "volume": 97156.0}, {"date": "2024-09-11", "close": 1.105, "volume": 51200.0}, {"date": "2024-09-12", "close": 1.198, "volume": 39709.0}, {"date": "2024-09-13", "close": 1.16, "volume": 12750.0}, {"date": "2024-09-16", "close": 1.18, "volume": 22917.0}, {"date": "2024-09-17", "close": 1.2, "volume": 27362.0}, {"date": "2024-09-18", "close": 1.23, "volume": 69144.0}, {"date": "2024-09-19", "close": 1.27, "volume": 96716.0}, {"date": "2024-09-20", "close": 1.26, "volume": 116566.0}, {"date": "2024-09-23", "close": 1.21, "volume": 39133.0}, {"date": "2024-09-24", "close": 1.27, "volume": 129640.0}, {"date": "2024-09-25", "close": 1.32, "volume": 107805.0}, {"date": "2024-09-26", "close": 1.4, "volume": 266305.0}, {"date": "2024-09-27", "close": 1.39, "volume": 66596.0}, {"date": "2024-09-30", "close": 1.37, "volume": 47433.0}, {"date": "2024-10-01", "close": 1.47, "volume": 128924.0}, {"date": "2024-10-02", "close": 1.43, "volume": 129359.0}, {"date": "2024-10-03", "close": 1.49, "volume": 69340.0}, {"date": "2024-10-04", "close": 1.5, "volume": 27266.0}, {"date": "2024-10-07", "close": 1.48, "volume": 29601.0}, {"date": "2024-10-08", "close": 1.49, "volume": 123262.0}, {"date": "2024-10-09", "close": 1.45, "volume": 67107.0}, {"date": "2024-10-10", "close": 1.57, "volume": 138673.0}, {"date": "2024-10-11", "close": 1.55, "volume": 72611.0}, {"date": "2024-10-14", "close": 1.56, "volume": 95719.0}, {"date": "2024-10-15", "close": 1.5999, "volume": 47952.0}, {"date": "2024-10-16", "close": 1.62, "volume": 69052.0}, {"date": "2024-10-17", "close": 1.61, "volume": 41233.0}, {"date": "2024-10-18", "close": 1.64, "volume": 44234.0}, {"date": "2024-10-21", "close": 1.68, "volume": 69966.0}, {"date": "2024-10-22", "close": 1.64, "volume": 26939.0}, {"date": "2024-10-23", "close": 1.6, "volume": 38846.0}, {"date": "2024-10-24", "close": 1.72, "volume": 140279.0}, {"date": "2024-10-25", "close": 1.66, "volume": 29313.0}, {"date": "2024-10-28", "close": 1.7, "volume": 34286.0}, {"date": "2024-10-29", "close": 1.53, "volume": 90331.0}, {"date": "2024-10-30", "close": 1.58, "volume": 44691.0}, {"date": "2024-10-31", "close": 1.59, "volume": 38100.0}, {"date": "2024-11-01", "close": 1.57, "volume": 32494.0}, {"date": "2024-11-04", "close": 1.53, "volume": 20868.0}, {"date": "2024-11-05", "close": 1.59, "volume": 31832.0}, {"date": "2024-11-06", "close": 1.6, "volume": 21103.0}, {"date": "2024-11-07", "close": 1.58, "volume": 27814.0}, {"date": "2024-11-08", "close": 1.56, "volume": 34015.0}, {"date": "2024-11-11", "close": 1.57, "volume": 27062.0}, {"date": "2024-11-12", "close": 1.6, "volume": 37105.0}, {"date": "2024-11-13", "close": 1.6, "volume": 15933.0}, {"date": "2024-11-14", "close": 1.56, "volume": 5695.0}, {"date": "2024-11-15", "close": 1.46, "volume": 197110.0}, {"date": "2024-11-18", "close": 1.53, "volume": 51224.0}, {"date": "2024-11-19", "close": 1.57, "volume": 72438.0}, {"date": "2024-11-20", "close": 1.5, "volume": 258125.0}, {"date": "2024-11-21", "close": 1.5, "volume": 79004.0}, {"date": "2024-11-22", "close": 1.49, "volume": 356256.0}, {"date": "2024-11-25", "close": 1.65, "volume": 182107.0}, {"date": "2024-11-26", "close": 1.66, "volume": 120883.0}, {"date": "2024-11-27", "close": 1.66, "volume": 66106.0}, {"date": "2024-11-29", "close": 1.66, "volume": 58507.0}, {"date": "2024-12-02", "close": 1.825, "volume": 440217.0}, {"date": "2024-12-03", "close": 1.86, "volume": 704238.0}, {"date": "2024-12-04", "close": 1.83, "volume": 293530.0}, {"date": "2024-12-05", "close": 1.78, "volume": 182064.0}, {"date": "2024-12-06", "close": 1.83, "volume": 241641.0}, {"date": "2024-12-09", "close": 1.85, "volume": 254233.0}, {"date": "2024-12-10", "close": 1.9, "volume": 284813.0}, {"date": "2024-12-11", "close": 1.93, "volume": 267972.0}, {"date": "2024-12-12", "close": 1.94, "volume": 193050.0}, {"date": "2024-12-13", "close": 2.23, "volume": 853467.0}, {"date": "2024-12-16", "close": 2.19, "volume": 517111.0}, {"date": "2024-12-17", "close": 2.52, "volume": 683595.0}, {"date": "2024-12-18", "close": 2.64, "volume": 883336.0}, {"date": "2024-12-19", "close": 2.6, "volume": 402130.0}, {"date": "2024-12-20", "close": 2.69, "volume": 304460.0}, {"date": "2024-12-23", "close": 3.25, "volume": 1074928.0}, {"date": "2024-12-24", "close": 3.25, "volume": 517090.0}, {"date": "2024-12-26", "close": 3.1, "volume": 538154.0}, {"date": "2024-12-27", "close": 3.49, "volume": 780712.0}, {"date": "2024-12-30", "close": 3.67, "volume": 815489.0}, {"date": "2024-12-31", "close": 3.53, "volume": 386083.0}, {"date": "2025-01-02", "close": 3.79, "volume": 802974.0}, {"date": "2025-01-03", "close": 4.14, "volume": 1003871.0}, {"date": "2025-01-06", "close": 4.24, "volume": 726276.0}, {"date": "2025-01-07", "close": 3.89, "volume": 702234.0}, {"date": "2025-01-08", "close": 3.3, "volume": 1026693.0}, {"date": "2025-01-10", "close": 3.13, "volume": 386262.0}, {"date": "2025-01-13", "close": 2.98, "volume": 648179.0}, {"date": "2025-01-14", "close": 2.97, "volume": 255847.0}, {"date": "2025-01-15", "close": 3.11, "volume": 311792.0}, {"date": "2025-01-16", "close": 3.06, "volume": 188739.0}, {"date": "2025-01-17", "close": 3.37, "volume": 353478.0}, {"date": "2025-01-21", "close": 3.42, "volume": 470787.0}, {"date": "2025-01-22", "close": 3.43, "volume": 287726.0}, {"date": "2025-01-23", "close": 3.27, "volume": 206411.0}, {"date": "2025-01-24", "close": 3.23, "volume": 206690.0}, {"date": "2025-01-27", "close": 3.05, "volume": 246692.0}, {"date": "2025-01-28", "close": 3.04, "volume": 179695.0}, {"date": "2025-01-29", "close": 2.97, "volume": 159012.0}, {"date": "2025-01-30", "close": 2.95, "volume": 143341.0}, {"date": "2025-01-31", "close": 3.0, "volume": 146838.0}, {"date": "2025-02-03", "close": 3.2, "volume": 375227.0}, {"date": "2025-02-04", "close": 3.16, "volume": 285181.0}, {"date": "2025-02-05", "close": 3.26, "volume": 243145.0}, {"date": "2025-02-06", "close": 3.4, "volume": 166738.0}, {"date": "2025-02-07", "close": 3.32, "volume": 167740.0}, {"date": "2025-02-10", "close": 3.42, "volume": 144599.0}, {"date": "2025-02-11", "close": 3.46, "volume": 180806.0}, {"date": "2025-02-12", "close": 3.51, "volume": 274553.0}, {"date": "2025-02-13", "close": 2.85, "volume": 1980811.0}, {"date": "2025-02-14", "close": 2.64, "volume": 581168.0}, {"date": "2025-02-18", "close": 2.47, "volume": 640226.0}, {"date": "2025-02-19", "close": 2.65, "volume": 595094.0}, {"date": "2025-02-20", "close": 2.53, "volume": 279165.0}, {"date": "2025-02-21", "close": 2.44, "volume": 234305.0}, {"date": "2025-02-24", "close": 2.45, "volume": 293020.0}, {"date": "2025-02-25", "close": 2.4, "volume": 244353.0}, {"date": "2025-02-26", "close": 2.29, "volume": 284733.0}, {"date": "2025-02-27", "close": 2.23, "volume": 191373.0}, {"date": "2025-02-28", "close": 2.28, "volume": 119979.0}, {"date": "2025-03-03", "close": 2.13, "volume": 215784.0}, {"date": "2025-03-04", "close": 2.15, "volume": 254200.0}, {"date": "2025-03-05", "close": 2.25, "volume": 178592.0}, {"date": "2025-03-06", "close": 2.27, "volume": 233016.0}, {"date": "2025-03-07", "close": 2.19, "volume": 181730.0}, {"date": "2025-03-10", "close": 1.99, "volume": 232300.0}, {"date": "2025-03-11", "close": 2.0, "volume": 88526.0}, {"date": "2025-03-12", "close": 2.01, "volume": 40600.0}, {"date": "2025-03-13", "close": 1.93, "volume": 94314.0}, {"date": "2025-03-14", "close": 2.08, "volume": 80615.0}, {"date": "2025-03-17", "close": 2.1, "volume": 89038.0}, {"date": "2025-03-18", "close": 2.21, "volume": 139793.0}, {"date": "2025-03-19", "close": 2.26, "volume": 86353.0}, {"date": "2025-03-20", "close": 2.18, "volume": 46221.0}, {"date": "2025-03-21", "close": 2.28, "volume": 125865.0}, {"date": "2025-03-24", "close": 2.21, "volume": 115483.0}, {"date": "2025-03-25", "close": 2.15, "volume": 41771.0}, {"date": "2025-03-26", "close": 2.08, "volume": 100391.0}, {"date": "2025-03-27", "close": 2.09, "volume": 49598.0}, {"date": "2025-03-28", "close": 2.02, "volume": 138447.0}, {"date": "2025-03-31", "close": 2.01, "volume": 177035.0}, {"date": "2025-04-01", "close": 1.95, "volume": 146958.0}, {"date": "2025-04-02", "close": 2.01, "volume": 72656.0}, {"date": "2025-04-03", "close": 1.9, "volume": 216204.0}, {"date": "2025-04-04", "close": 1.74, "volume": 214112.0}, {"date": "2025-04-07", "close": 1.84, "volume": 120739.0}, {"date": "2025-04-08", "close": 1.65, "volume": 150542.0}, {"date": "2025-04-09", "close": 1.85, "volume": 112740.0}, {"date": "2025-04-10", "close": 1.76, "volume": 72775.0}, {"date": "2025-04-11", "close": 1.74, "volume": 101481.0}, {"date": "2025-04-14", "close": 1.87, "volume": 70740.0}, {"date": "2025-04-15", "close": 2.01, "volume": 171195.0}, {"date": "2025-04-16", "close": 2.07, "volume": 131573.0}, {"date": "2025-04-17", "close": 2.02, "volume": 43207.0}, {"date": "2025-04-21", "close": 1.96, "volume": 57994.0}, {"date": "2025-04-22", "close": 1.94, "volume": 64113.0}, {"date": "2025-04-23", "close": 2.0, "volume": 73128.0}, {"date": "2025-04-24", "close": 2.12, "volume": 48667.0}, {"date": "2025-04-25", "close": 2.19, "volume": 92761.0}, {"date": "2025-04-28", "close": 2.39, "volume": 346053.0}, {"date": "2025-04-29", "close": 2.39, "volume": 72653.0}, {"date": "2025-04-30", "close": 2.35, "volume": 79954.0}, {"date": "2025-05-01", "close": 2.34, "volume": 63193.0}, {"date": "2025-05-02", "close": 2.49, "volume": 213499.0}, {"date": "2025-05-05", "close": 2.44, "volume": 123030.0}, {"date": "2025-05-06", "close": 2.29, "volume": 53352.0}, {"date": "2025-05-07", "close": 2.35, "volume": 71820.0}, {"date": "2025-05-08", "close": 2.41, "volume": 93993.0}, {"date": "2025-05-09", "close": 2.44, "volume": 101057.0}, {"date": "2025-05-12", "close": 2.61, "volume": 175459.0}, {"date": "2025-05-13", "close": 2.72, "volume": 178236.0}, {"date": "2025-05-14", "close": 2.65, "volume": 116670.0}, {"date": "2025-05-15", "close": 2.51, "volume": 164947.0}, {"date": "2025-05-16", "close": 2.55, "volume": 303480.0}, {"date": "2025-05-19", "close": 2.46, "volume": 162422.0}, {"date": "2025-05-20", "close": 2.21, "volume": 177140.0}, {"date": "2025-05-21", "close": 2.33, "volume": 127114.0}, {"date": "2025-05-22", "close": 2.38, "volume": 99050.0}, {"date": "2025-05-23", "close": 2.37, "volume": 40892.0}, {"date": "2025-05-27", "close": 2.38, "volume": 88779.0}, {"date": "2025-05-28", "close": 2.56, "volume": 257771.0}, {"date": "2025-05-29", "close": 2.95, "volume": 722962.0}, {"date": "2025-05-30", "close": 2.8, "volume": 86449.0}, {"date": "2025-06-02", "close": 3.01, "volume": 177573.0}, {"date": "2025-06-03", "close": 2.9, "volume": 112072.0}, {"date": "2025-06-04", "close": 2.9, "volume": 150027.0}, {"date": "2025-06-05", "close": 2.94, "volume": 106307.0}, {"date": "2025-06-06", "close": 2.99, "volume": 74851.0}, {"date": "2025-06-09", "close": 3.06, "volume": 216324.0}, {"date": "2025-06-10", "close": 2.81, "volume": 335467.0}, {"date": "2025-06-11", "close": 2.87, "volume": 88534.0}, {"date": "2025-06-12", "close": 2.8, "volume": 72802.0}, {"date": "2025-06-13", "close": 3.1, "volume": 481828.0}, {"date": "2025-06-16", "close": 2.98, "volume": 274774.0}, {"date": "2025-06-17", "close": 2.94, "volume": 86899.0}, {"date": "2025-06-18", "close": 2.94, "volume": 77633.0}, {"date": "2025-06-20", "close": 3.08, "volume": 347253.0}, {"date": "2025-06-23", "close": 2.98, "volume": 257599.0}, {"date": "2025-06-24", "close": 3.19, "volume": 122636.0}, {"date": "2025-06-25", "close": 3.14, "volume": 107478.0}, {"date": "2025-06-26", "close": 3.14, "volume": 78500.0}, {"date": "2025-06-27", "close": 3.03, "volume": 71065.0}, {"date": "2025-06-30", "close": 3.08, "volume": 134593.0}, {"date": "2025-07-01", "close": 3.02, "volume": 85169.0}, {"date": "2025-07-02", "close": 3.04, "volume": 108842.0}, {"date": "2025-07-03", "close": 3.05, "volume": 50820.0}, {"date": "2025-07-07", "close": 2.95, "volume": 189079.0}, {"date": "2025-07-08", "close": 2.95, "volume": 77607.0}, {"date": "2025-07-09", "close": 2.99, "volume": 120501.0}, {"date": "2025-07-10", "close": 2.93, "volume": 41178.0}, {"date": "2025-07-11", "close": 3.24, "volume": 254732.0}, {"date": "2025-07-14", "close": 3.31, "volume": 344133.0}, {"date": "2025-07-15", "close": 3.29, "volume": 157891.0}, {"date": "2025-07-16", "close": 3.53, "volume": 267525.0}, {"date": "2025-07-17", "close": 3.51, "volume": 294911.0}, {"date": "2025-07-18", "close": 3.44, "volume": 139375.0}, {"date": "2025-07-21", "close": 3.32, "volume": 116530.0}, {"date": "2025-07-22", "close": 3.13, "volume": 246519.0}, {"date": "2025-07-23", "close": 3.21, "volume": 150178.0}, {"date": "2025-07-24", "close": 3.2, "volume": 107654.0}, {"date": "2025-07-25", "close": 3.06, "volume": 210129.0}, {"date": "2025-07-28", "close": 3.03, "volume": 87464.0}, {"date": "2025-07-29", "close": 2.99, "volume": 216070.0}, {"date": "2025-07-30", "close": 2.985, "volume": 253078.0}, {"date": "2025-07-31", "close": 2.99, "volume": 448506.0}, {"date": "2025-08-01", "close": 2.96, "volume": 173220.0}, {"date": "2025-08-04", "close": 3.285, "volume": 487558.0}, {"date": "2025-08-05", "close": 3.51, "volume": 603777.0}, {"date": "2025-08-06", "close": 3.6, "volume": 267373.0}, {"date": "2025-08-07", "close": 3.68, "volume": 615048.0}, {"date": "2025-08-08", "close": 3.63, "volume": 192041.0}, {"date": "2025-08-11", "close": 3.65, "volume": 154330.0}, {"date": "2025-08-12", "close": 3.72, "volume": 160543.0}, {"date": "2025-08-13", "close": 3.73, "volume": 448000.0}, {"date": "2025-08-14", "close": 3.64, "volume": 240584.0}, {"date": "2025-08-15", "close": 3.65, "volume": 309270.0}, {"date": "2025-08-18", "close": 4.05, "volume": 855381.0}, {"date": "2025-08-19", "close": 3.59, "volume": 371204.0}, {"date": "2025-08-20", "close": 3.41, "volume": 253503.0}, {"date": "2025-08-21", "close": 3.79, "volume": 909487.0}, {"date": "2025-08-22", "close": 4.03, "volume": 1715004.0}, {"date": "2025-08-25", "close": 4.5, "volume": 2745184.0}, {"date": "2025-08-26", "close": 4.92, "volume": 2648821.0}, {"date": "2025-08-27", "close": 4.8, "volume": 1203909.0}, {"date": "2025-08-28", "close": 5.44, "volume": 1954197.0}, {"date": "2025-08-29", "close": 5.35, "volume": 1326909.0}, {"date": "2025-09-02", "close": 4.91, "volume": 1087613.0}, {"date": "2025-09-03", "close": 5.58, "volume": 6634214.0}, {"date": "2025-09-04", "close": 5.72, "volume": 1090456.0}, {"date": "2025-09-05", "close": 5.67, "volume": 898784.0}, {"date": "2025-09-08", "close": 5.31, "volume": 601863.0}, {"date": "2025-09-09", "close": 5.43, "volume": 820373.0}, {"date": "2025-09-10", "close": 5.3, "volume": 552699.0}, {"date": "2025-09-11", "close": 5.3, "volume": 911968.0}, {"date": "2025-09-12", "close": 5.49, "volume": 763829.0}, {"date": "2025-09-15", "close": 6.91, "volume": 3587122.0}, {"date": "2025-09-16", "close": 6.09, "volume": 2204688.0}, {"date": "2025-09-17", "close": 6.69, "volume": 2613807.0}, {"date": "2025-09-18", "close": 6.33, "volume": 1394490.0}, {"date": "2025-09-19", "close": 7.24, "volume": 2809379.0}, {"date": "2025-09-22", "close": 6.96, "volume": 1316988.0}, {"date": "2025-09-23", "close": 7.16, "volume": 1791679.0}, {"date": "2025-09-24", "close": 6.86, "volume": 1056765.0}, {"date": "2025-09-25", "close": 6.5, "volume": 3009277.0}, {"date": "2025-09-26", "close": 7.9, "volume": 5003441.0}, {"date": "2025-09-29", "close": 8.15, "volume": 2332181.0}, {"date": "2025-09-30", "close": 7.93, "volume": 1105388.0}, {"date": "2025-10-01", "close": 7.68, "volume": 1116034.0}, {"date": "2025-10-02", "close": 8.17, "volume": 1665338.0}, {"date": "2025-10-03", "close": 7.77, "volume": 1366403.0}, {"date": "2025-10-06", "close": 8.38, "volume": 2285616.0}, {"date": "2025-10-07", "close": 8.87, "volume": 1632223.0}, {"date": "2025-10-08", "close": 8.69, "volume": 900017.0}, {"date": "2025-10-09", "close": 9.6, "volume": 3144711.0}, {"date": "2025-10-10", "close": 7.97, "volume": 4494402.0}, {"date": "2025-10-13", "close": 8.9, "volume": 2162719.0}, {"date": "2025-10-14", "close": 10.39, "volume": 3478597.0}, {"date": "2025-10-15", "close": 9.68, "volume": 2130767.0}, {"date": "2025-10-16", "close": 7.74, "volume": 3141090.0}, {"date": "2025-10-17", "close": 7.44, "volume": 2395407.0}, {"date": "2025-10-20", "close": 8.73, "volume": 2532918.0}, {"date": "2025-10-21", "close": 8.3, "volume": 1881596.0}, {"date": "2025-10-22", "close": 7.35, "volume": 2810427.0}, {"date": "2025-10-23", "close": 7.98, "volume": 1449764.0}, {"date": "2025-10-24", "close": 8.45, "volume": 1432978.0}, {"date": "2025-10-27", "close": 8.44, "volume": 1459435.0}, {"date": "2025-10-28", "close": 8.44, "volume": 2329527.0}, {"date": "2025-10-29", "close": 8.2, "volume": 1435753.0}, {"date": "2025-10-30", "close": 8.28, "volume": 1165761.0}, {"date": "2025-10-31", "close": 8.68, "volume": 1865140.0}, {"date": "2025-11-03", "close": 8.16, "volume": 1472737.0}, {"date": "2025-11-04", "close": 7.53, "volume": 1416249.0}, {"date": "2025-11-05", "close": 7.83, "volume": 727955.0}, {"date": "2025-11-06", "close": 7.62, "volume": 927593.0}, {"date": "2025-11-07", "close": 7.71, "volume": 1143069.0}, {"date": "2025-11-10", "close": 7.78, "volume": 1429085.0}, {"date": "2025-11-11", "close": 8.04, "volume": 1825292.0}, {"date": "2025-11-12", "close": 7.37, "volume": 4291558.0}, {"date": "2025-11-13", "close": 6.66, "volume": 2076279.0}, {"date": "2025-11-14", "close": 6.7, "volume": 1514585.0}, {"date": "2025-11-17", "close": 6.8, "volume": 1131711.0}, {"date": "2025-11-18", "close": 6.83, "volume": 1261703.0}, {"date": "2025-11-19", "close": 6.72, "volume": 803408.0}, {"date": "2025-11-20", "close": 6.18, "volume": 1179527.0}, {"date": "2025-11-21", "close": 6.21, "volume": 1139796.0}, {"date": "2025-11-24", "close": 6.79, "volume": 1154712.0}, {"date": "2025-11-25", "close": 6.91, "volume": 673392.0}, {"date": "2025-11-26", "close": 6.92, "volume": 467733.0}, {"date": "2025-11-28", "close": 7.35, "volume": 418413.0}, {"date": "2025-12-01", "close": 7.17, "volume": 737732.0}, {"date": "2025-12-02", "close": 7.92, "volume": 1580140.0}, {"date": "2025-12-03", "close": 8.35, "volume": 902467.0}, {"date": "2025-12-04", "close": 9.02, "volume": 1577970.0}, {"date": "2025-12-05", "close": 8.8, "volume": 752053.0}, {"date": "2025-12-08", "close": 8.74, "volume": 970528.0}, {"date": "2025-12-09", "close": 8.8, "volume": 745848.0}, {"date": "2025-12-10", "close": 8.82, "volume": 789852.0}, {"date": "2025-12-11", "close": 9.12, "volume": 1730559.0}, {"date": "2025-12-12", "close": 8.1, "volume": 4253950.0}, {"date": "2025-12-15", "close": 7.49, "volume": 2371646.0}, {"date": "2025-12-16", "close": 7.33, "volume": 1370160.0}, {"date": "2025-12-17", "close": 6.88, "volume": 951442.0}, {"date": "2025-12-18", "close": 7.18, "volume": 820333.0}, {"date": "2025-12-19", "close": 7.64, "volume": 1287441.0}, {"date": "2025-12-22", "close": 8.53, "volume": 1347012.0}, {"date": "2025-12-23", "close": 8.71, "volume": 1480885.0}, {"date": "2025-12-24", "close": 9.03, "volume": 1116003.0}, {"date": "2025-12-26", "close": 9.02, "volume": 2047925.0}, {"date": "2025-12-29", "close": 10.29, "volume": 4359374.0}, {"date": "2025-12-30", "close": 10.56, "volume": 3451064.0}, {"date": "2025-12-31", "close": 10.8, "volume": 3413020.0}, {"date": "2026-01-02", "close": 11.72, "volume": 2455523.0}, {"date": "2026-01-05", "close": 11.69, "volume": 2816381.0}, {"date": "2026-01-06", "close": 11.52, "volume": 1893649.0}, {"date": "2026-01-07", "close": 12.2, "volume": 2724036.0}, {"date": "2026-01-08", "close": 12.63, "volume": 2421066.0}, {"date": "2026-01-09", "close": 12.34, "volume": 2030068.0}, {"date": "2026-01-12", "close": 11.99, "volume": 1927387.0}, {"date": "2026-01-13", "close": 11.66, "volume": 1758165.0}, {"date": "2026-01-14", "close": 13.23, "volume": 5891563.0}, {"date": "2026-01-15", "close": 13.17, "volume": 7344934.0}, {"date": "2026-01-16", "close": 12.57, "volume": 3627158.0}, {"date": "2026-01-20", "close": 14.0, "volume": 4823798.0}, {"date": "2026-01-21", "close": 13.64, "volume": 5034562.0}, {"date": "2026-01-22", "close": 14.33, "volume": 2732370.0}, {"date": "2026-01-23", "close": 12.44, "volume": 4549330.0}, {"date": "2026-01-26", "close": 10.23, "volume": 6166480.0}, {"date": "2026-01-27", "close": 11.25, "volume": 4183384.0}, {"date": "2026-01-28", "close": 11.28, "volume": 2543285.0}, {"date": "2026-01-29", "close": 11.49, "volume": 2281713.0}, {"date": "2026-01-30", "close": 10.42, "volume": 2968491.0}, {"date": "2026-02-02", "close": 10.5, "volume": 2221912.0}, {"date": "2026-02-03", "close": 10.89, "volume": 2315627.0}, {"date": "2026-02-04", "close": 9.4, "volume": 3896751.0}, {"date": "2026-02-05", "close": 9.06, "volume": 2917015.0}, {"date": "2026-02-06", "close": 10.56, "volume": 2709537.0}, {"date": "2026-02-09", "close": 11.33, "volume": 2863728.0}, {"date": "2026-02-10", "close": 11.01, "volume": 1868055.0}, {"date": "2026-02-11", "close": 10.27, "volume": 2412536.0}, {"date": "2026-02-12", "close": 12.48, "volume": 7335155.0}, {"date": "2026-02-13", "close": 11.52, "volume": 2620149.0}, {"date": "2026-02-17", "close": 11.18, "volume": 2102608.0}, {"date": "2026-02-18", "close": 11.24, "volume": 1520382.0}, {"date": "2026-02-19", "close": 13.6, "volume": 4100117.0}, {"date": "2026-02-20", "close": 12.0, "volume": 3848111.0}, {"date": "2026-02-23", "close": 11.2, "volume": 2629625.0}, {"date": "2026-02-24", "close": 11.99, "volume": 2932095.0}, {"date": "2026-02-25", "close": 11.77, "volume": 3668131.0}, {"date": "2026-02-26", "close": 11.14, "volume": 2657516.0}, {"date": "2026-02-27", "close": 10.43, "volume": 1920479.0}, {"date": "2026-03-02", "close": 12.01, "volume": 4305339.0}, {"date": "2026-03-03", "close": 11.98, "volume": 3371319.0}, {"date": "2026-03-04", "close": 11.8, "volume": 1879334.0}, {"date": "2026-03-05", "close": 11.33, "volume": 1409954.0}, {"date": "2026-03-06", "close": 11.07, "volume": 1764781.0}, {"date": "2026-03-09", "close": 11.09, "volume": 1740265.0}, {"date": "2026-03-10", "close": 11.07, "volume": 1151139.0}, {"date": "2026-03-11", "close": 10.89, "volume": 1163905.0}, {"date": "2026-03-12", "close": 10.97, "volume": 1543845.0}, {"date": "2026-03-13", "close": 10.51, "volume": 1242631.0}, {"date": "2026-03-16", "close": 11.0, "volume": 1047264.0}, {"date": "2026-03-17", "close": 11.99, "volume": 2460686.0}, {"date": "2026-03-18", "close": 11.67, "volume": 1460252.0}, {"date": "2026-03-19", "close": 11.49, "volume": 1509985.0}, {"date": "2026-03-20", "close": 10.53, "volume": 2249277.0}, {"date": "2026-03-23", "close": 11.44, "volume": 1813710.0}, {"date": "2026-03-24", "close": 11.87, "volume": 2021927.0}, {"date": "2026-03-25", "close": 11.95, "volume": 3397862.0}, {"date": "2026-03-26", "close": 10.99, "volume": 1357678.0}, {"date": "2026-03-27", "close": 9.49, "volume": 2917056.0}, {"date": "2026-03-30", "close": 9.31, "volume": 1721080.0}, {"date": "2026-03-31", "close": 10.03, "volume": 2022189.0}, {"date": "2026-04-01", "close": 10.22, "volume": 1684397.0}, {"date": "2026-04-02", "close": 10.98, "volume": 1664306.0}, {"date": "2026-04-06", "close": 11.49, "volume": 1750209.0}, {"date": "2026-04-07", "close": 10.96, "volume": 1450447.0}, {"date": "2026-04-08", "close": 11.58, "volume": 1785577.0}, {"date": "2026-04-09", "close": 12.16, "volume": 1685419.0}, {"date": "2026-04-10", "close": 12.83, "volume": 3107116.0}, {"date": "2026-04-13", "close": 14.41, "volume": 4256182.0}, {"date": "2026-04-14", "close": 14.29, "volume": 2353627.0}, {"date": "2026-04-15", "close": 14.02, "volume": 1645426.0}, {"date": "2026-04-16", "close": 14.92, "volume": 3178484.0}, {"date": "2026-04-17", "close": 14.16, "volume": 3579634.0}, {"date": "2026-04-20", "close": 14.3, "volume": 1998118.0}, {"date": "2026-04-21", "close": 14.19, "volume": 1782899.0}, {"date": "2026-04-22", "close": 14.65, "volume": 2144220.0}, {"date": "2026-04-23", "close": 14.62, "volume": 1549512.0}, {"date": "2026-04-24", "close": 16.09, "volume": 6389981.0}, {"date": "2026-04-27", "close": 13.99, "volume": 9057816.0}, {"date": "2026-04-28", "close": 12.7, "volume": 4627212.0}, {"date": "2026-04-29", "close": 12.19, "volume": 2904283.0}, {"date": "2026-04-30", "close": 12.81, "volume": 1899210.0}, {"date": "2026-05-01", "close": 13.7, "volume": 2740999.0}, {"date": "2026-05-04", "close": 12.33, "volume": 3198452.0}, {"date": "2026-05-05", "close": 12.1, "volume": 1929661.0}, {"date": "2026-05-06", "close": 12.87, "volume": 2343969.0}, {"date": "2026-05-07", "close": 12.03, "volume": 3032624.0}, {"date": "2026-05-08", "close": 11.51, "volume": 5775916.0}, {"date": "2026-05-11", "close": 12.815, "volume": 4619539.0}, {"date": "2026-05-12", "close": 12.21, "volume": 2727794.0}, {"date": "2026-05-13", "close": 12.12, "volume": 1947610.0}, {"date": "2026-05-14", "close": 12.15, "volume": 3114732.0}, {"date": "2026-05-15", "close": 11.52, "volume": 1908433.0}, {"date": "2026-05-18", "close": 12.44, "volume": 7818214.0}, {"date": "2026-05-19", "close": 13.88, "volume": 6181899.0}, {"date": "2026-05-20", "close": 13.65, "volume": 3809607.0}, {"date": "2026-05-21", "close": 14.28, "volume": 3783682.0}, {"date": "2026-05-22", "close": 16.95, "volume": 7850131.0}, {"date": "2026-05-26", "close": 16.24, "volume": 5608237.0}, {"date": "2026-05-27", "close": 17.61, "volume": 4420806.0}, {"date": "2026-05-28", "close": 18.15, "volume": 5245985.0}, {"date": "2026-05-29", "close": 16.98, "volume": 4809521.0}, {"date": "2026-06-01", "close": 16.555, "volume": 3225162.0}, {"date": "2026-06-02", "close": 16.08, "volume": 6385153.0}, {"date": "2026-06-03", "close": 15.62, "volume": 4198751.0}, {"date": "2026-06-04", "close": 17.62, "volume": 5360303.0}, {"date": "2026-06-05", "close": 14.93, "volume": 4736560.0}, {"date": "2026-06-08", "close": 15.04, "volume": 3069857.0}, {"date": "2026-06-09", "close": 14.07, "volume": 3944330.0}, {"date": "2026-06-10", "close": 14.28, "volume": 2303861.0}, {"date": "2026-06-11", "close": 15.64, "volume": 4983129.0}, {"date": "2026-06-12", "close": 14.26, "volume": 4469506.0}, {"date": "2026-06-15", "close": 14.99, "volume": 3209621.0}, {"date": "2026-06-16", "close": 14.33, "volume": 2606395.0}, {"date": "2026-06-17", "close": 14.6, "volume": 2387035.0}, {"date": "2026-06-18", "close": 15.15, "volume": 4498133.0}, {"date": "2026-06-22", "close": 14.81, "volume": 3252310.0}, {"date": "2026-06-23", "close": 13.62, "volume": 2415659.0}, {"date": "2026-06-24", "close": 13.0, "volume": 3594118.0}, {"date": "2026-06-25", "close": 13.63, "volume": 2601298.0}, {"date": "2026-06-26", "close": 13.13, "volume": 9863829.0}, {"date": "2026-06-29", "close": 14.57, "volume": 2539281.0}, {"date": "2026-06-30", "close": 16.35, "volume": 3996653.0}, {"date": "2026-07-01", "close": 15.89, "volume": 2729122.0}, {"date": "2026-07-02", "close": 14.56, "volume": 3107933.0}, {"date": "2026-07-06", "close": 14.1, "volume": 1603337.0}, {"date": "2026-07-07", "close": 12.7, "volume": 3051701.0}, {"date": "2026-07-08", "close": 12.67, "volume": 3358743.0}, {"date": "2026-07-09", "close": 12.54, "volume": 2267263.0}, {"date": "2026-07-10", "close": 11.74, "volume": 2781405.0}, {"date": "2026-07-13", "close": 11.03, "volume": 3028615.0}, {"date": "2026-07-14", "close": 11.52, "volume": 1849296.0}, {"date": "2026-07-15", "close": 11.42, "volume": 2883163.0}, {"date": "2026-07-16", "close": 10.53, "volume": 3149962.0}, {"date": "2026-07-17", "close": 10.46, "volume": 2081024.0}, {"date": "2026-07-20", "close": 10.36, "volume": 2310835.0}, {"date": "2026-07-21", "close": 12.66, "volume": 4532206.0}, {"date": "2026-07-22", "close": 12.13, "volume": 3413941.0}, {"date": "2026-07-23", "close": 12.37, "volume": 2436837.0}, {"date": "2026-07-24", "close": 10.83, "volume": 3112842.0}, {"date": "2026-07-27", "close": 10.92, "volume": 1771580.0}, {"date": "2026-07-28", "close": 10.37, "volume": 3980223.0}, {"date": "2026-07-29", "close": 9.39, "volume": 4111540.0}, {"date": "2026-07-30", "close": 10.325, "volume": 2262641.0}, {"date": "2026-07-31", "close": 10.37, "volume": 1727614.0}, {"date": "2026-08-03", "close": 11.18, "volume": 1859789.0}, {"date": "2026-08-04", "close": 12.49, "volume": 2387589.0}, {"date": "2026-08-05", "close": 11.99, "volume": 1481445.0}, {"date": "2026-08-06", "close": 12.01, "volume": 1497972.0}, {"date": "2026-08-07", "close": 13.06, "volume": 2323580.0}], "refreshing": true}