{"ticker": "LTRX", "overview": {"cik": "1114925", "ticker": "LTRX", "name": "LANTRONIX INC", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-115534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-28", "title": "Form SCHEDULE 13G", "accession": "0002107807-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-22", "title": "Form ARS", "accession": "0001140361-26-037332", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-22", "title": "Form DEFA14A", "accession": "0001140361-26-037330", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-22", "title": "Proxy statement", "accession": "0001140361-26-037329", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001683168-26-007037", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006933", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006932", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006931", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006930", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006802", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006801", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006800", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006799", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "FORM 10-K FOR JUN 2026", "accession": "0001683168-26-006754", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001683168-26-006750", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001683168-26-006737", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001683168-26-006732", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001683168-26-006167", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005530", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005529", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005528", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005527", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004258", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683168-26-004466", "price_sensitive": false}]}, "description": "LANTRONIX INC trades as LTRX on the NASDAQ and is registered in the United States, classified under Computer Communications Equipment (SIC 3576). Privy Trades holds 805 insider filings for the company, from January 2001 to September 2026. Across those, 33 insiders disclosed 212 open-market purchases totalling $15.11M against 74 sales totalling $18.08M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 212, "buy_sum": 15111629.6017, "sell_n": 74, "sell_sum": 18079132.4963, "net": -2967502.8946, "insiders": 33, "first_date": "2001-01-01", "last_date": "2026-09-09"}, "metrics": {"ticker": "LTRX", "has_prices": true, "as_of": "2026-09-09", "last": 5.06, "prev_close": 5.27, "change": -0.20999999999999996, "change_pct": -0.039848197343453504, "session_volume": 643333.0, "vwap_5": 5.20928473002153, "vwap_20": 5.731333686065043, "vwap_60": 5.737979358796947, "vwap_250": 6.117021785669348, "high_52w": 8.45, "low_52w": 4.48, "avg_volume_20": 1132683.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-007037", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77685.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "LTRX catches the CEO's eye: $78K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1733464/000168316826007037/0001683168-26-007037-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78771}, {"id": "0001683168-26-006933", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Brent Michael Stringham", "who_key": "Stringham Brent Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69607.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038019/000168316826006933/0001683168-26-006933-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90291}, {"id": "0001683168-26-006801", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Kurt W. Hoff", "who_key": "Hoff Kurt W", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404942/000168316826006801/0001683168-26-006801-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98931}, {"id": "0001683168-26-006802", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Brent Michael Stringham", "who_key": "Stringham Brent Michael", "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": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038019/000168316826006802/0001683168-26-006802-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98931}, {"id": "0001683168-26-006799", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733464/000168316826006799/0001683168-26-006799-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98931}, {"id": "0001683168-26-006800", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Mathi Gurusamy", "who_key": "Gurusamy Mathi", "role": "Chief Product & Strategy Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2021595/000168316826006800/0001683168-26-006800-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98931}, {"id": "0001683168-26-006737", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Hoshi Printer", "who_key": "PRINTER HOSHI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198590/000168316826006737/0001683168-26-006737-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100371}, {"id": "0001683168-26-006167", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Hoshi Printer", "who_key": "PRINTER HOSHI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198590/000168316826006167/0001683168-26-006167-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126291}, {"id": "0001683168-26-005527", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 148512.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826005527/0001683168-26-005527-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165171}, {"id": "0001683168-26-005528", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Mathi Gurusamy", "who_key": "Gurusamy Mathi", "role": "Chief Product & Strategy Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56347.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826005528/0001683168-26-005528-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165171}, {"id": "0001683168-26-005529", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Kurt W. Hoff", "who_key": "Hoff Kurt W", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71612.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826005529/0001683168-26-005529-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165171}, {"id": "0001683168-26-005530", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Brent Michael Stringham", "who_key": "Stringham Brent Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82980.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826005530/0001683168-26-005530-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165171}, {"id": "13DG-0000919574-26-004258", "src": "13DG", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Lantronix Inc", "who_key": "LANTRONIX 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": "Computer Communications Equipment", "country": "United States", "headline": "LANTRONIX INC takes a 7.1% passive stake in LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/0000919574-26-004258-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-18", "mins": 198291}, {"id": "0001683168-26-004463", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Mathi Gurusamy", "who_key": "Gurusamy Mathi", "role": "Chief Product & Strategy Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30752.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826004463/0001683168-26-004463-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222771}, {"id": "0001683168-26-004464", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Kurt W. Hoff", "who_key": "Hoff Kurt W", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29956.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826004464/0001683168-26-004464-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222771}, {"id": "0001683168-26-004465", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23679.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826004465/0001683168-26-004465-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222771}, {"id": "0001683168-26-004466", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Brent Michael Stringham", "who_key": "Stringham Brent Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11112.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826004466/0001683168-26-004466-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222771}, {"id": "0001683168-26-003496", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Narbeh Derhacobian", "who_key": "Derhacobian Narbeh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826003496/0001683168-26-003496-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "0001683168-26-003497", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Hoshi Printer", "who_key": "PRINTER HOSHI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826003497/0001683168-26-003497-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "0001683168-26-003498", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "James Chris Auker", "who_key": "Auker James Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826003498/0001683168-26-003498-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "0001683168-26-003499", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Kevin S. Palatnik", "who_key": "Palatnik Kevin S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826003499/0001683168-26-003499-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "0001683168-26-003500", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Sailesh Chittipeddi", "who_key": "Chittipeddi Sailesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826003500/0001683168-26-003500-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "0001683168-26-001792", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Mathi Gurusamy", "who_key": "Gurusamy Mathi", "role": "Chief Product & Strategy Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89840.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite trims LTRX: $90K", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826001792/0001683168-26-001792-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337971}, {"id": "0001683168-26-001444", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17742.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826001444/0001683168-26-001444-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355251}, {"id": "0001683168-26-001445", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Mathi Gurusamy", "who_key": "Gurusamy Mathi", "role": "Chief Product & Strategy Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27836.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826001445/0001683168-26-001445-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355251}, {"id": "0001683168-26-001446", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Kurt W. Hoff", "who_key": "Hoff Kurt W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18831.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826001446/0001683168-26-001446-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355251}, {"id": "0001683168-26-001447", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Brent Michael Stringham", "who_key": "Stringham Brent Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9286.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316826001447/0001683168-26-001447-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355251}, {"id": "0001683168-25-008866", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Bernhard Bruscha", "who_key": "BRUSCHA BERNHARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "10% owner files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825008866/0001683168-25-008866-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484851}, {"id": "0001683168-25-008868", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Mathi Gurusamy", "who_key": "Gurusamy Mathi", "role": "Chief Product & Strategy Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21074.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825008868/0001683168-25-008868-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484851}, {"id": "0001683168-25-008869", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Kurt W. Hoff", "who_key": "Hoff Kurt W", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13816.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825008869/0001683168-25-008869-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484851}], "recent_buys": [{"id": "0001683168-26-007037", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77685.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "LTRX catches the CEO's eye: $78K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1733464/000168316826007037/0001683168-26-007037-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78771}, {"id": "0001683168-25-004008", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Sailesh Chittipeddi", "who_key": "Chittipeddi Sailesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22400.000000000004, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Board member picks up $22K of LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825004008/0001683168-25-004008-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764211}, {"id": "0001683168-25-003736", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Narbeh Derhacobian", "who_key": "Derhacobian Narbeh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11650.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director buys $12K of LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825003736/0001683168-25-003736-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774291}, {"id": "0001683168-25-003579", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Hoshi Printer", "who_key": "PRINTER HOSHI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22799.999999999996, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider cluster: 3 buying LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825003579/0001683168-25-003579-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774291}, {"id": "0001683168-25-003508", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31688.221, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "That makes 4 insiders into LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825003508/0001683168-25-003508-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775731}, {"id": "0001683168-25-001399", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Narbeh Derhacobian", "who_key": "Derhacobian Narbeh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26686.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "5 insiders now buying LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825001399/0001683168-25-001399-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873651}, {"id": "0001683168-25-001367", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Hoshi Printer", "who_key": "PRINTER HOSHI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40492.5, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The whole bench is buying LTRX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825001367/0001683168-25-001367-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875091}, {"id": "0001683168-25-001314", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Kevin S. Palatnik", "who_key": "Palatnik Kevin S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50750.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "That makes 5 insiders into LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825001314/0001683168-25-001314-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882291}, {"id": "0001683168-25-001292", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37965.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "6 insiders now buying LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825001292/0001683168-25-001292-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882291}, {"id": "0001683168-24-008435", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Hoshi Printer", "who_key": "PRINTER HOSHI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44497.5, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The whole bench is buying LTRX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824008435/0001683168-24-008435-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016211}, {"id": "0001683168-24-007993", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Saleel Awsare", "who_key": "Awsare Saleel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 212960.0, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "6 insiders pile into LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824007993/0001683168-24-007993-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036371}, {"id": "0001683168-24-007976", "src": "INSIDERS", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Philip G. Brace", "who_key": "BRACE PHILIP G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52920.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The whole bench is buying LTRX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824007976/0001683168-24-007976-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037811}], "institutional": [{"id": "13DG-0000919574-26-004258", "src": "13DG", "ticker": "LTRX", "cik": "1114925", "company": "LANTRONIX INC", "company_raw": "LANTRONIX INC", "who": "Lantronix Inc", "who_key": "LANTRONIX 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": "Computer Communications Equipment", "country": "United States", "headline": "LANTRONIX INC takes a 7.1% passive stake in LTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/0000919574-26-004258-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-18", "mins": 198291}], "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": "Lantronix, Inc. - Common Stock", "new_value": "LANTRONIX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001114925", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001114925", "applied": 1, "detected_at": "2026-10-25T18:40:48.082916"}]}, "key_people": [{"who": "Bernhard Bruscha", "who_key": "BRUSCHA BERNHARD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2357537.3462, "sold": 6150193.0405, "net": -3792655.6943, "trades": 49, "top_score": 46.6, "lean": "selling", "history": [{"action": "SELL", "amount": 60287.52, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825006761/0001683168-25-006761-index.htm"}, {"action": "SELL", "amount": 50300.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825006694/0001683168-25-006694-index.htm"}, {"action": "SELL", "amount": 218223.5, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824007204/0001683168-24-007204-index.htm"}, {"action": "SELL", "amount": 104197.50000000001, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824006800/0001683168-24-006800-index.htm"}, {"action": "SELL", "amount": 221596.2616, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824006468/0001683168-24-006468-index.htm"}, {"action": "SELL", "amount": 334001.044, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824006400/0001683168-24-006400-index.htm"}, {"action": "SELL", "amount": 33740.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824006356/0001683168-24-006356-index.htm"}, {"action": "SELL", "amount": 96650.9793, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824005242/0001683168-24-005242-index.htm"}, {"action": "SELL", "amount": 4225.0199999999995, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824004137/0001683168-24-004137-index.htm"}, {"action": "SELL", "amount": 56721.2156, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824000794/0001683168-24-000794-index.htm"}, {"action": "SELL", "amount": 4970250.0, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316821005945/0001683168-21-005945-index.htm"}, {"action": "BUY", "amount": 5704.14, "date": "2016-03-08", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968716005410/0001019687-16-005410-index.htm"}, {"action": "BUY", "amount": 19774.589, "date": "2012-11-29", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712004355/0001019687-12-004355-index.htm"}, {"action": "BUY", "amount": 19774.589, "date": "2012-11-29", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712004369/0001019687-12-004369-index.htm"}, {"action": "BUY", "amount": 52794.0882, "date": "2012-11-27", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712004340/0001019687-12-004340-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2012-06-05", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712002061/0001019687-12-002061-index.htm"}, {"action": "BUY", "amount": 41854.4, "date": "2012-05-31", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712002038/0001019687-12-002038-index.htm"}, {"action": "BUY", "amount": 103717.24, "date": "2009-06-15", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709002151/0001019687-09-002151-index.htm"}, {"action": "BUY", "amount": 40442.28, "date": "2009-03-13", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000847/0001019687-09-000847-index.htm"}, {"action": "BUY", "amount": 37124.0, "date": "2009-03-06", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000771/0001019687-09-000771-index.htm"}, {"action": "BUY", "amount": 8326.0, "date": "2009-03-03", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000737/0001019687-09-000737-index.htm"}, {"action": "BUY", "amount": 26040.78, "date": "2009-03-02", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000710/0001019687-09-000710-index.htm"}, {"action": "BUY", "amount": 7871.04, "date": "2009-02-26", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000675/0001019687-09-000675-index.htm"}, {"action": "BUY", "amount": 15952.35, "date": "2009-02-24", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000644/0001019687-09-000644-index.htm"}, {"action": "BUY", "amount": 12299.49, "date": "2009-02-20", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000622/0001019687-09-000622-index.htm"}], "latest": {"action": "SELL", "amount": 60287.52, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825006761/0001683168-25-006761-index.htm"}}, {"who": "TL Investment GmbH", "who_key": "TL Investment GmbH", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7512581.5125, "sold": 0, "net": 7512581.5125, "trades": 38, "top_score": 62.0, "lean": "buying", "history": [{"action": "BUY", "amount": 265633.5, "date": "2012-05-16", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712001875/0001019687-12-001875-index.htm"}, {"action": "BUY", "amount": 4499999.4725, "date": "2012-04-25", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712001491/0001019687-12-001491-index.htm"}, {"action": "BUY", "amount": 112536.0, "date": "2011-12-14", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003865/0001019687-11-003865-index.htm"}, {"action": "BUY", "amount": 65637.0, "date": "2011-12-12", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003837/0001019687-11-003837-index.htm"}, {"action": "BUY", "amount": 3610.0, "date": "2011-12-09", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003832/0001019687-11-003832-index.htm"}, {"action": "BUY", "amount": 5286.0, "date": "2011-12-08", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003812/0001019687-11-003812-index.htm"}, {"action": "BUY", "amount": 95000.0, "date": "2011-11-30", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003747/0001019687-11-003747-index.htm"}, {"action": "BUY", "amount": 5400.0, "date": "2011-11-26", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003731/0001019687-11-003731-index.htm"}, {"action": "BUY", "amount": 23400.0, "date": "2011-11-23", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003714/0001019687-11-003714-index.htm"}, {"action": "BUY", "amount": 75390.0, "date": "2011-11-22", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003705/0001019687-11-003705-index.htm"}, {"action": "BUY", "amount": 231554.0, "date": "2011-11-21", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968711003701/0001019687-11-003701-index.htm"}, {"action": "BUY", "amount": 103717.24, "date": "2009-06-15", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709002152/0001019687-09-002152-index.htm"}, {"action": "BUY", "amount": 40442.28, "date": "2009-03-13", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000848/0001019687-09-000848-index.htm"}, {"action": "BUY", "amount": 37124.0, "date": "2009-03-06", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000772/0001019687-09-000772-index.htm"}, {"action": "BUY", "amount": 8326.0, "date": "2009-03-03", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000739/0001019687-09-000739-index.htm"}, {"action": "BUY", "amount": 26040.78, "date": "2009-03-02", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000712/0001019687-09-000712-index.htm"}, {"action": "BUY", "amount": 7871.04, "date": "2009-02-26", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000676/0001019687-09-000676-index.htm"}, {"action": "BUY", "amount": 15952.35, "date": "2009-02-24", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000646/0001019687-09-000646-index.htm"}, {"action": "BUY", "amount": 12299.49, "date": "2009-02-20", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000623/0001019687-09-000623-index.htm"}, {"action": "BUY", "amount": 15876.0, "date": "2009-02-18", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000583/0001019687-09-000583-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2009-02-13", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000534/0001019687-09-000534-index.htm"}, {"action": "BUY", "amount": 60965.0, "date": "2009-02-11", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968709000456/0001019687-09-000456-index.htm"}, {"action": "BUY", "amount": 27851.0, "date": "2008-12-12", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968708005480/0001019687-08-005480-index.htm"}, {"action": "BUY", "amount": 54590.530000000006, "date": "2008-12-08", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968708005394/0001019687-08-005394-index.htm"}, {"action": "BUY", "amount": 13193.29, "date": "2008-12-05", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968708005379/0001019687-08-005379-index.htm"}], "latest": {"action": "BUY", "amount": 265633.5, "date": "2012-05-16", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712001875/0001019687-12-001875-index.htm"}}, {"who": "Heidi Nguyen", "who_key": "Nguyen Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4970250.0, "net": -4970250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4970250.0, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316821005944/0001683168-21-005944-index.htm"}], "latest": {"action": "SELL", "amount": 4970250.0, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316821005944/0001683168-21-005944-index.htm"}}, {"who": "Empire Capital Management, l.l.c.", "who_key": "Empire Capital Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 997715.04, "sold": 2847057.84, "net": -1849342.7999999998, "trades": 29, "top_score": 37.7, "lean": "selling", "history": [{"action": "SELL", "amount": 115999.99999999999, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000120919109051425/0001209191-09-051425-index.htm"}, {"action": "SELL", "amount": 10217.89, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528207000942/0001125282-07-000942-index.htm"}, {"action": "SELL", "amount": 28352.54, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528207000827/0001125282-07-000827-index.htm"}, {"action": "SELL", "amount": 42490.21, "date": "2007-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528207000823/0001125282-07-000823-index.htm"}, {"action": "SELL", "amount": 105997.2, "date": "2007-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528207000812/0001125282-07-000812-index.htm"}, {"action": "SELL", "amount": 2544000.0, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206007683/0001125282-06-007683-index.htm"}, {"action": "BUY", "amount": 37241.0, "date": "2006-07-28", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206004520/0001125282-06-004520-index.htm"}, {"action": "BUY", "amount": 40086.0, "date": "2006-06-28", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206003751/0001125282-06-003751-index.htm"}, {"action": "BUY", "amount": 23517.6, "date": "2006-06-16", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206003562/0001125282-06-003562-index.htm"}, {"action": "BUY", "amount": 39468.31999999999, "date": "2006-06-15", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206003463/0001125282-06-003463-index.htm"}, {"action": "BUY", "amount": 16080.36, "date": "2006-05-30", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206003159/0001125282-06-003159-index.htm"}, {"action": "BUY", "amount": 3279.9999999999995, "date": "2006-05-25", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206003108/0001125282-06-003108-index.htm"}, {"action": "BUY", "amount": 117387.09999999999, "date": "2006-05-24", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206003046/0001125282-06-003046-index.htm"}, {"action": "BUY", "amount": 61592.299999999996, "date": "2006-05-22", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528206002984/0001125282-06-002984-index.htm"}, {"action": "BUY", "amount": 84000.0, "date": "2005-10-18", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528205005402/0001125282-05-005402-index.htm"}, {"action": "BUY", "amount": 52515.0, "date": "2005-09-29", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528205005107/0001125282-05-005107-index.htm"}, {"action": "BUY", "amount": 71883.0, "date": "2005-09-23", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528205004954/0001125282-05-004954-index.htm"}, {"action": "BUY", "amount": 30634.07, "date": "2005-08-31", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528205004623/0001125282-05-004623-index.htm"}, {"action": "BUY", "amount": 744.0, "date": "2005-08-25", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528205004530/0001125282-05-004530-index.htm"}, {"action": "BUY", "amount": 1397.0, "date": "2005-08-19", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528205004462/0001125282-05-004462-index.htm"}, {"action": "BUY", "amount": 2159.0, "date": "2005-08-17", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000112528205004425/0001125282-05-004425-index.htm"}, {"action": "BUY", "amount": 2500.0, "date": "2005-08-16", "score": 19.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405001765/0000902664-05-001765-index.htm"}, {"action": "BUY", "amount": 116586.0, "date": "2005-08-15", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405001761/0000902664-05-001761-index.htm"}, {"action": "BUY", "amount": 953.6000000000001, "date": "2005-08-11", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405001702/0000902664-05-001702-index.htm"}, {"action": "BUY", "amount": 120115.43000000001, "date": "2005-08-08", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405001660/0000902664-05-001660-index.htm"}], "latest": {"action": "SELL", "amount": 115999.99999999999, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000120919109051425/0001209191-09-051425-index.htm"}}, {"who": "Empire Capital Partners LP", "who_key": "EMPIRE CAPITAL PARTNERS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1953372.8, "sold": 0, "net": 1953372.8, "trades": 19, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 94331.0, "date": "2005-05-05", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405001060/0000902664-05-001060-index.htm"}, {"action": "BUY", "amount": 267075.0, "date": "2005-04-28", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405001017/0000902664-05-001017-index.htm"}, {"action": "BUY", "amount": 94571.53, "date": "2005-04-25", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000979/0000902664-05-000979-index.htm"}, {"action": "BUY", "amount": 126381.45, "date": "2005-04-21", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000970/0000902664-05-000970-index.htm"}, {"action": "BUY", "amount": 131210.08, "date": "2005-04-19", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000959/0000902664-05-000959-index.htm"}, {"action": "BUY", "amount": 152314.22, "date": "2005-04-15", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000944/0000902664-05-000944-index.htm"}, {"action": "BUY", "amount": 14616.0, "date": "2005-04-12", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000928/0000902664-05-000928-index.htm"}, {"action": "BUY", "amount": 40990.6, "date": "2005-04-08", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000913/0000902664-05-000913-index.htm"}, {"action": "BUY", "amount": 92273.25, "date": "2005-04-05", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000906/0000902664-05-000906-index.htm"}, {"action": "BUY", "amount": 37575.259999999995, "date": "2005-03-31", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000877/0000902664-05-000877-index.htm"}, {"action": "BUY", "amount": 132513.62, "date": "2005-03-30", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000859/0000902664-05-000859-index.htm"}, {"action": "BUY", "amount": 68791.6, "date": "2005-03-24", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000853/0000902664-05-000853-index.htm"}, {"action": "BUY", "amount": 66567.0, "date": "2005-03-22", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000825/0000902664-05-000825-index.htm"}, {"action": "BUY", "amount": 28591.829999999998, "date": "2005-03-16", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000812/0000902664-05-000812-index.htm"}, {"action": "BUY", "amount": 93054.78, "date": "2005-03-14", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000790/0000902664-05-000790-index.htm"}, {"action": "BUY", "amount": 16206.0, "date": "2005-03-09", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000782/0000902664-05-000782-index.htm"}, {"action": "BUY", "amount": 11534.0, "date": "2005-03-04", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000774/0000902664-05-000774-index.htm"}, {"action": "BUY", "amount": 181736.59999999998, "date": "2005-03-02", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000769/0000902664-05-000769-index.htm"}, {"action": "BUY", "amount": 303038.98, "date": "2005-03-01", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405000753/0000902664-05-000753-index.htm"}], "latest": {"action": "BUY", "amount": 94331.0, "date": "2005-05-05", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000090266405001060/0000902664-05-001060-index.htm"}}, {"who": "Paul H. Pickle", "who_key": "Pickle Paul H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 450583.2, "sold": 1083236.6904, "net": -632653.4904, "trades": 11, "top_score": 57.8, "lean": "selling", "history": [{"action": "SELL", "amount": 262773.51, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822006490/0001683168-22-006490-index.htm"}, {"action": "SELL", "amount": 274440.90800000005, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822006406/0001683168-22-006406-index.htm"}, {"action": "SELL", "amount": 285999.26, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822006294/0001683168-22-006294-index.htm"}, {"action": "SELL", "amount": 119646.58799999999, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822006223/0001683168-22-006223-index.htm"}, {"action": "SELL", "amount": 99024.314, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822006133/0001683168-22-006133-index.htm"}, {"action": "SELL", "amount": 41352.1104, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822001463/0001683168-22-001463-index.htm"}, {"action": "BUY", "amount": 102033.0, "date": "2021-12-03", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316821006167/0001683168-21-006167-index.htm"}, {"action": "BUY", "amount": 100235.2, "date": "2021-11-22", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316821005916/0001683168-21-005916-index.htm"}, {"action": "BUY", "amount": 198228.0, "date": "2021-05-13", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316821002049/0001683168-21-002049-index.htm"}, {"action": "BUY", "amount": 20573.0, "date": "2020-03-12", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316820000785/0001683168-20-000785-index.htm"}, {"action": "BUY", "amount": 29514.0, "date": "2020-03-06", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316820000728/0001683168-20-000728-index.htm"}], "latest": {"action": "SELL", "amount": 262773.51, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822006490/0001683168-22-006490-index.htm"}}, {"who": "Hoshi Printer", "who_key": "PRINTER HOSHI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 168935.73679999998, "sold": 761545.7784, "net": -592610.0416, "trades": 30, "top_score": 36.3, "lean": "selling", "history": [{"action": "BUY", "amount": 22799.999999999996, "date": "2025-05-14", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825003579/0001683168-25-003579-index.htm"}, {"action": "BUY", "amount": 40492.5, "date": "2025-03-05", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825001367/0001683168-25-001367-index.htm"}, {"action": "BUY", "amount": 44497.5, "date": "2024-11-27", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316824008435/0001683168-24-008435-index.htm"}, {"action": "SELL", "amount": 371745.0, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822007964/0001683168-22-007964-index.htm"}, {"action": "SELL", "amount": 72192.423, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822001422/0001683168-22-001422-index.htm"}, {"action": "SELL", "amount": 101639.5554, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822001369/0001683168-22-001369-index.htm"}, {"action": "SELL", "amount": 159036.8, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316820000694/0001683168-20-000694-index.htm"}, {"action": "SELL", "amount": 56932.0, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316819001486/0001683168-19-001486-index.htm"}, {"action": "BUY", "amount": 5245.0, "date": "2017-09-05", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316817002313/0001683168-17-002313-index.htm"}, {"action": "BUY", "amount": 8419.4, "date": "2016-11-21", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316816000751/0001683168-16-000751-index.htm"}, {"action": "BUY", "amount": 1163.8899999999999, "date": "2016-03-11", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968716005443/0001019687-16-005443-index.htm"}, {"action": "BUY", "amount": 3436.8500000000004, "date": "2016-03-09", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968716005425/0001019687-16-005425-index.htm"}, {"action": "BUY", "amount": 1890.94, "date": "2016-03-02", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968716005344/0001019687-16-005344-index.htm"}, {"action": "BUY", "amount": 2999.2868, "date": "2016-02-22", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968716005281/0001019687-16-005281-index.htm"}, {"action": "BUY", "amount": 2399.67, "date": "2015-12-15", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715004561/0001019687-15-004561-index.htm"}, {"action": "BUY", "amount": 1845.0, "date": "2015-09-09", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715003436/0001019687-15-003436-index.htm"}, {"action": "BUY", "amount": 5260.0, "date": "2015-08-25", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715003285/0001019687-15-003285-index.htm"}, {"action": "BUY", "amount": 1530.0, "date": "2015-05-26", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715002159/0001019687-15-002159-index.htm"}, {"action": "BUY", "amount": 1599.0, "date": "2015-05-18", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715002011/0001019687-15-002011-index.htm"}, {"action": "BUY", "amount": 1570.0, "date": "2015-05-08", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715001856/0001019687-15-001856-index.htm"}, {"action": "BUY", "amount": 6839.5, "date": "2015-02-04", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715000460/0001019687-15-000460-index.htm"}, {"action": "BUY", "amount": 3774.7, "date": "2014-12-02", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968714004570/0001019687-14-004570-index.htm"}, {"action": "BUY", "amount": 187.0, "date": "2014-11-25", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968714004511/0001019687-14-004511-index.htm"}, {"action": "BUY", "amount": 1870.0, "date": "2014-08-26", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968714003393/0001019687-14-003393-index.htm"}, {"action": "BUY", "amount": 1889.5, "date": "2014-05-05", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968714001664/0001019687-14-001664-index.htm"}], "latest": {"action": "BUY", "amount": 22799.999999999996, "date": "2025-05-14", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316825003579/0001683168-25-003579-index.htm"}}, {"who": "Paul F. Folino", "who_key": "FOLINO PAUL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 144475.8552, "sold": 717952.1586, "net": -573476.3034, "trades": 22, "top_score": 50.6, "lean": "selling", "history": [{"action": "SELL", "amount": 48690.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822007798/0001683168-22-007798-index.htm"}, {"action": "SELL", "amount": 48375.0, "date": "2022-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822006127/0001683168-22-006127-index.htm"}, {"action": "SELL", "amount": 21502.4, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316821002191/0001683168-21-002191-index.htm"}, {"action": "SELL", "amount": 27824.5, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316820004200/0001683168-20-004200-index.htm"}, {"action": "SELL", "amount": 172895.0, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316820000552/0001683168-20-000552-index.htm"}, {"action": "SELL", "amount": 65925.12340000001, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316819003894/0001683168-19-003894-index.htm"}, {"action": "SELL", "amount": 16648.7052, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316819003873/0001683168-19-003873-index.htm"}, {"action": "SELL", "amount": 118748.75, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316819001617/0001683168-19-001617-index.htm"}, {"action": "SELL", "amount": 137799.97, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316819000360/0001683168-19-000360-index.htm"}, {"action": "SELL", "amount": 34066.0, "date": "2019-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316819000298/0001683168-19-000298-index.htm"}, {"action": "SELL", "amount": 25476.71, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316819000264/0001683168-19-000264-index.htm"}, {"action": "BUY", "amount": 7824.6656, "date": "2016-11-29", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316816000809/0001683168-16-000809-index.htm"}, {"action": "BUY", "amount": 8308.1328, "date": "2016-11-28", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316816000799/0001683168-16-000799-index.htm"}, {"action": "BUY", "amount": 19806.76, "date": "2016-11-22", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316816000773/0001683168-16-000773-index.htm"}, {"action": "BUY", "amount": 9750.0568, "date": "2016-02-24", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968716005292/0001019687-16-005292-index.htm"}, {"action": "BUY", "amount": 51153.63, "date": "2015-08-25", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968715003284/0001019687-15-003284-index.htm"}, {"action": "BUY", "amount": 7448.75, "date": "2013-11-15", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968713004420/0001019687-13-004420-index.htm"}, {"action": "BUY", "amount": 14529.199999999999, "date": "2013-09-05", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968713003466/0001019687-13-003466-index.htm"}, {"action": "BUY", "amount": 9050.0, "date": "2013-05-09", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968713001744/0001019687-13-001744-index.htm"}, {"action": "BUY", "amount": 4506.26, "date": "2012-11-15", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712004124/0001019687-12-004124-index.htm"}, {"action": "BUY", "amount": 8284.900000000001, "date": "2012-11-13", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712004097/0001019687-12-004097-index.htm"}, {"action": "BUY", "amount": 3813.5, "date": "2012-11-09", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000101968712003993/0001019687-12-003993-index.htm"}], "latest": {"action": "SELL", "amount": 48690.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1114925/000168316822007798/0001683168-22-007798-index.htm"}}], "activity": [{"date": "2026-09-09", "net": 77685.0}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-115534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-28", "title": "Form SCHEDULE 13G", "accession": "0002107807-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-22", "title": "Form ARS", "accession": "0001140361-26-037332", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-22", "title": "Form DEFA14A", "accession": "0001140361-26-037330", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-22", "title": "Proxy statement", "accession": "0001140361-26-037329", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001683168-26-007037", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006933", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006932", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006931", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006930", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006802", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006801", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006800", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006799", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "FORM 10-K FOR JUN 2026", "accession": "0001683168-26-006754", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001683168-26-006750", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001683168-26-006737", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001683168-26-006732", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001683168-26-006167", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005530", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005529", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005528", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001683168-26-005527", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004258", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683168-26-004466", "price_sensitive": false}], "performance": {"ticker": "LTRX", "has_prices": true, "summary": {"n": 212, "avg": 2.534071633121396, "win_rate": 0.9811320754716981, "best": 2.8333333333333326, "worst": -0.34114583333333337, "as_of": "2026-09-09"}, "buys": [{"who": "Awsare Saleel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 77685.0, "date": "2026-09-09", "score": 48.3, "ref_price": 5.06, "return": 0.0}, {"who": "Chittipeddi Sailesh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22400.000000000004, "date": "2025-05-21", "score": 31.4, "ref_price": 2.22, "return": 1.2792792792792789}, {"who": "Derhacobian Narbeh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11650.0, "date": "2025-05-14", "score": 32.0, "ref_price": 2.35, "return": 1.153191489361702}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22799.999999999996, "date": "2025-05-14", "score": 32.3, "ref_price": 2.35, "return": 1.153191489361702}, {"who": "Awsare Saleel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 31688.221, "date": "2025-05-13", "score": 44.1, "ref_price": 2.14, "return": 1.364485981308411}, {"who": "Derhacobian Narbeh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26686.0, "date": "2025-03-06", "score": 32.3, "ref_price": 2.74, "return": 0.846715328467153}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40492.5, "date": "2025-03-05", "score": 35.7, "ref_price": 2.7, "return": 0.8740740740740738}, {"who": "Palatnik Kevin S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50750.0, "date": "2025-02-28", "score": 35.6, "ref_price": 2.56, "return": 0.9765624999999998}, {"who": "Awsare Saleel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 37965.0, "date": "2025-02-28", "score": 45.0, "ref_price": 2.56, "return": 0.9765624999999998}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44497.5, "date": "2024-11-27", "score": 36.3, "ref_price": 2.92, "return": 0.732876712328767}, {"who": "Awsare Saleel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 212960.0, "date": "2024-11-13", "score": 60.8, "ref_price": 2.66, "return": 0.9022556390977441}, {"who": "BRACE PHILIP G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52920.0, "date": "2024-11-12", "score": 42.2, "ref_price": 2.54, "return": 0.9921259842519683}, {"who": "BRACE PHILIP G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71800.0, "date": "2024-05-03", "score": 48.5, "ref_price": 3.64, "return": 0.39010989010988995}, {"who": "Awsare Saleel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 36602.0, "date": "2024-05-02", "score": 51.4, "ref_price": 3.68, "return": 0.37499999999999983}, {"who": "Cohenour Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76263.6, "date": "2024-05-02", "score": 52.7, "ref_price": 3.68, "return": 0.37499999999999983}, {"who": "Steele Christa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49427.5, "date": "2024-02-16", "score": 35.4, "ref_price": 4.27, "return": 0.18501170960187358}, {"who": "Awsare Saleel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 78186.0, "date": "2024-02-13", "score": 47.8, "ref_price": 3.88, "return": 0.3041237113402061}, {"who": "BRACE PHILIP G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59221.5, "date": "2024-02-13", "score": 51.4, "ref_price": 3.88, "return": 0.3041237113402061}, {"who": "BRACE PHILIP G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53350.0, "date": "2023-09-13", "score": 50.8, "ref_price": 5.29, "return": -0.0434782608695653}, {"who": "Pickle Paul H", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 102033.0, "date": "2021-12-03", "score": 49.7, "ref_price": 6.71, "return": -0.24590163934426235}, {"who": "Pickle Paul H", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 100235.2, "date": "2021-11-22", "score": 49.5, "ref_price": 7.68, "return": -0.34114583333333337}, {"who": "Pickle Paul H", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 198228.0, "date": "2021-05-13", "score": 56.0, "ref_price": 4.96, "return": 0.020161290322580575}, {"who": "HALE MARTIN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165360.0, "date": "2020-03-12", "score": 42.3, "ref_price": 1.92, "return": 1.6354166666666665}, {"who": "Pickle Paul H", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 20573.0, "date": "2020-03-12", "score": 49.5, "ref_price": 1.92, "return": 1.6354166666666665}, {"who": "Pickle Paul H", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 29514.0, "date": "2020-03-06", "score": 57.8, "ref_price": 2.91, "return": 0.7388316151202747}, {"who": "Yoder Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Worldwide Sales", "amount": 19950.0, "date": "2019-02-15", "score": 27.6, "ref_price": 2.88, "return": 0.7569444444444444}, {"who": "Yoder Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Worldwide Sales", "amount": 9917.5, "date": "2017-09-12", "score": 25.6, "ref_price": 1.97, "return": 1.5685279187817258}, {"who": "Benck Jeff", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9700.0, "date": "2017-09-08", "score": 37.8, "ref_price": 1.89, "return": 1.6772486772486772}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5245.0, "date": "2017-09-05", "score": 25.5, "ref_price": 2.02, "return": 1.5049504950495047}, {"who": "Yoder Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Worldwide Sales", "amount": 11050.0, "date": "2017-02-10", "score": 30.7, "ref_price": 2.26, "return": 1.238938053097345}, {"who": "Benck Jeff", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3573.02, "date": "2016-11-30", "score": 35.4, "ref_price": 1.5, "return": 2.373333333333333}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7824.6656, "date": "2016-11-29", "score": 27.0, "ref_price": 1.61, "return": 2.1428571428571423}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8308.1328, "date": "2016-11-28", "score": 27.1, "ref_price": 1.47, "return": 2.442176870748299}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19806.76, "date": "2016-11-22", "score": 31.9, "ref_price": 1.3716, "return": 2.689122193059201}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8419.4, "date": "2016-11-21", "score": 27.6, "ref_price": 1.3511, "return": 2.7450965879653615}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1163.8899999999999, "date": "2016-03-11", "score": 19.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3436.8500000000004, "date": "2016-03-09", "score": 23.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5704.14, "date": "2016-03-08", "score": 24.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1890.94, "date": "2016-03-02", "score": 21.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0568, "date": "2016-02-24", "score": 27.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23470.0, "date": "2016-02-22", "score": 34.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2999.2868, "date": "2016-02-22", "score": 23.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2399.67, "date": "2015-12-15", "score": 22.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1845.0, "date": "2015-09-09", "score": 21.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Miller Daryl R", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Engineering", "amount": 3900.0, "date": "2015-09-04", "score": 20.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Busch Kurt", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 18209.28, "date": "2015-08-26", "score": 46.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5260.0, "date": "2015-08-25", "score": 27.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51153.63, "date": "2015-08-25", "score": 50.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6272.0, "date": "2015-08-25", "score": 26.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1530.0, "date": "2015-05-26", "score": 20.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1599.0, "date": "2015-05-18", "score": 21.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1570.0, "date": "2015-05-08", "score": 21.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8120.0, "date": "2015-05-06", "score": 27.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15247.8, "date": "2015-02-06", "score": 33.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6839.5, "date": "2015-02-04", "score": 28.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3774.7, "date": "2014-12-02", "score": 25.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187.0, "date": "2014-11-25", "score": 16.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1870.0, "date": "2014-08-26", "score": 23.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1889.5, "date": "2014-05-05", "score": 22.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5610.0, "date": "2014-05-05", "score": 27.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2174.0, "date": "2014-03-14", "score": 24.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7770.0, "date": "2014-02-06", "score": 29.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7448.75, "date": "2013-11-15", "score": 27.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5800.0, "date": "2013-11-07", "score": 30.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14529.199999999999, "date": "2013-09-05", "score": 33.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2960.0, "date": "2013-09-04", "score": 25.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1590.0, "date": "2013-06-14", "score": 25.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9050.0, "date": "2013-05-09", "score": 34.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3640.0, "date": "2013-05-08", "score": 27.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4460.0, "date": "2013-02-12", "score": 29.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19774.589, "date": "2012-11-29", "score": 30.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19774.589, "date": "2012-11-29", "score": 30.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 52794.0882, "date": "2012-11-27", "score": 35.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EDWARDS BRUCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8399.25, "date": "2012-11-26", "score": 41.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1620.0, "date": "2012-11-23", "score": 27.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4506.26, "date": "2012-11-15", "score": 28.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1700.0, "date": "2012-11-14", "score": 35.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8284.900000000001, "date": "2012-11-13", "score": 41.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "FOLINO PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3813.5, "date": "2012-11-09", "score": 34.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 90000.0, "date": "2012-06-05", "score": 38.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41854.4, "date": "2012-05-31", "score": 34.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Rehfeld John E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2149.9, "date": "2012-05-17", "score": 22.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "PRINTER HOSHI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2142.0, "date": "2012-05-17", "score": 21.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 265633.5, "date": "2012-05-16", "score": 41.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4499999.4725, "date": "2012-04-25", "score": 62.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Busch Kurt", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 7594.25, "date": "2011-12-14", "score": 40.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 112536.0, "date": "2011-12-14", "score": 37.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65637.0, "date": "2011-12-12", "score": 34.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3610.0, "date": "2011-12-09", "score": 20.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5286.0, "date": "2011-12-08", "score": 22.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 95000.0, "date": "2011-11-30", "score": 36.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5400.0, "date": "2011-11-26", "score": 22.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23400.0, "date": "2011-11-23", "score": 29.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75390.0, "date": "2011-11-22", "score": 35.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 231554.0, "date": "2011-11-21", "score": 41.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Busch Kurt", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 14740.8, "date": "2011-11-17", "score": 39.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Whitaker Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary", "amount": 15792.0, "date": "2011-11-17", "score": 48.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2613.2, "date": "2011-11-15", "score": 22.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2613.2, "date": "2011-11-15", "score": 22.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Chase Jerry D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 27000.0, "date": "2009-11-17", "score": 46.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 103717.24, "date": "2009-06-15", "score": 36.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 103717.24, "date": "2009-06-15", "score": 39.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40442.28, "date": "2009-03-13", "score": 32.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 40442.28, "date": "2009-03-13", "score": 34.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37124.0, "date": "2009-03-06", "score": 31.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37124.0, "date": "2009-03-06", "score": 34.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8326.0, "date": "2009-03-03", "score": 24.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8326.0, "date": "2009-03-03", "score": 26.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26040.78, "date": "2009-03-02", "score": 29.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26040.78, "date": "2009-03-02", "score": 32.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7871.04, "date": "2009-02-26", "score": 23.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7871.04, "date": "2009-02-26", "score": 26.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15952.35, "date": "2009-02-24", "score": 27.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15952.35, "date": "2009-02-24", "score": 29.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12299.49, "date": "2009-02-20", "score": 26.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12299.49, "date": "2009-02-20", "score": 28.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15876.0, "date": "2009-02-18", "score": 27.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15876.0, "date": "2009-02-18", "score": 29.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10000.0, "date": "2009-02-13", "score": 25.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10000.0, "date": "2009-02-13", "score": 27.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60965.0, "date": "2009-02-11", "score": 34.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 60965.0, "date": "2009-02-11", "score": 36.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26351.0, "date": "2008-12-12", "score": 32.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27851.0, "date": "2008-12-12", "score": 30.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54590.530000000006, "date": "2008-12-08", "score": 33.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 54590.530000000006, "date": "2008-12-08", "score": 36.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13193.29, "date": "2008-12-05", "score": 26.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13193.29, "date": "2008-12-05", "score": 28.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102498.55, "date": "2008-12-01", "score": 36.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 102498.55, "date": "2008-12-01", "score": 39.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3836.5000000000005, "date": "2008-11-28", "score": 20.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3836.5000000000005, "date": "2008-11-28", "score": 23.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 106530.0, "date": "2008-11-25", "score": 37.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 106530.0, "date": "2008-11-25", "score": 39.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12500.0, "date": "2008-11-24", "score": 31.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64362.0, "date": "2008-11-19", "score": 34.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 64362.0, "date": "2008-11-19", "score": 36.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12614.0, "date": "2008-11-19", "score": 28.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12614.0, "date": "2008-11-18", "score": 26.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27500.000000000004, "date": "2008-11-12", "score": 30.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 27500.000000000004, "date": "2008-11-12", "score": 32.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 111823.99999999999, "date": "2008-11-10", "score": 39.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 111823.99999999999, "date": "2008-11-10", "score": 37.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 403000.0, "date": "2008-11-07", "score": 44.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 403000.0, "date": "2008-11-07", "score": 46.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108682.20000000001, "date": "2008-11-04", "score": 37.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 108682.20000000001, "date": "2008-11-04", "score": 39.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13425.0, "date": "2008-11-04", "score": 30.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29386.8, "date": "2008-05-29", "score": 30.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29386.8, "date": "2008-05-29", "score": 32.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 46422.8, "date": "2008-05-27", "score": 35.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46422.8, "date": "2008-05-27", "score": 32.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4559.24, "date": "2008-05-22", "score": 23.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4559.24, "date": "2008-05-22", "score": 21.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "TL Investment GmbH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 673670.45, "date": "2008-03-14", "score": 46.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103226.05, "date": "2008-03-14", "score": 39.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 320856.77999999997, "date": "2008-03-12", "score": 45.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49305.1, "date": "2008-03-10", "score": 35.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12683.89, "date": "2008-03-07", "score": 29.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 104450.51999999999, "date": "2008-03-05", "score": 39.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Sanders Larry D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20947.6, "date": "2008-03-04", "score": 34.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "BRUSCHA BERNHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 95832.0, "date": "2008-03-04", "score": 38.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Sanders Larry D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20947.6, "date": "2008-03-04", "score": 44.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39250.0, "date": "2008-03-04", "score": 38.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Sakai Reagan", "person_type": "EXEC", "person_label": "Execs", "role": "Financial Officer", "amount": 9900.0, "date": "2007-11-27", "score": 37.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37241.0, "date": "2006-07-28", "score": 31.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40086.0, "date": "2006-06-28", "score": 31.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23517.6, "date": "2006-06-16", "score": 29.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39468.31999999999, "date": "2006-06-15", "score": 31.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16080.36, "date": "2006-05-30", "score": 27.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3279.9999999999995, "date": "2006-05-25", "score": 20.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 117387.09999999999, "date": "2006-05-24", "score": 37.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61592.299999999996, "date": "2006-05-22", "score": 34.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "KERRIGAN JAMES W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9180.0, "date": "2005-11-30", "score": 34.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "KERRIGAN JAMES W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3060.0, "date": "2005-11-15", "score": 29.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 84000.0, "date": "2005-10-18", "score": 35.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52515.0, "date": "2005-09-29", "score": 33.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 71883.0, "date": "2005-09-23", "score": 34.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30634.07, "date": "2005-08-31", "score": 30.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 744.0, "date": "2005-08-25", "score": 15.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1397.0, "date": "2005-08-19", "score": 17.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2159.0, "date": "2005-08-17", "score": 18.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2500.0, "date": "2005-08-16", "score": 19.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 116586.0, "date": "2005-08-15", "score": 37.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 953.6000000000001, "date": "2005-08-11", "score": 16.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120115.43000000001, "date": "2005-08-08", "score": 37.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37266.51, "date": "2005-08-04", "score": 31.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29040.0, "date": "2005-07-14", "score": 30.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14937.750000000002, "date": "2005-05-27", "score": 27.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "Empire Capital Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94331.0, "date": "2005-05-05", "score": 36.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94331.0, "date": "2005-05-05", "score": 36.4, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 267075.0, "date": "2005-04-28", "score": 42.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94571.53, "date": "2005-04-25", "score": 36.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126381.45, "date": "2005-04-21", "score": 37.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131210.08, "date": "2005-04-19", "score": 38.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 152314.22, "date": "2005-04-15", "score": 38.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14616.0, "date": "2005-04-12", "score": 26.8, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40990.6, "date": "2005-04-08", "score": 32.0, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 92273.25, "date": "2005-04-05", "score": 36.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37575.259999999995, "date": "2005-03-31", "score": 31.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 132513.62, "date": "2005-03-30", "score": 38.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68791.6, "date": "2005-03-24", "score": 34.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 66567.0, "date": "2005-03-22", "score": 34.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28591.829999999998, "date": "2005-03-16", "score": 30.2, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 93054.78, "date": "2005-03-14", "score": 36.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16206.0, "date": "2005-03-09", "score": 27.3, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11534.0, "date": "2005-03-04", "score": 25.7, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 181736.59999999998, "date": "2005-03-02", "score": 39.9, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "EMPIRE CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 303038.98, "date": "2005-03-01", "score": 42.6, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "SLAYEN HOWARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29067.0, "date": "2002-11-26", "score": 36.1, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "KERRIGAN JAMES W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2001-01-01", "score": 22.5, "ref_price": 1.32, "return": 2.8333333333333326}, {"who": "KERRIGAN JAMES W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2001-01-01", "score": 22.5, "ref_price": 1.32, "return": 2.8333333333333326}]}, "price_series": [{"date": "2016-09-09", "close": 1.32, "volume": 17337.0}, {"date": "2016-09-12", "close": 1.3201, "volume": 16268.0}, {"date": "2016-09-13", "close": 1.4, "volume": 23552.0}, {"date": "2016-09-14", "close": 1.37, "volume": 13624.0}, {"date": "2016-09-15", "close": 1.38, "volume": 1678.0}, {"date": "2016-09-16", "close": 1.37, "volume": 11418.0}, {"date": "2016-09-19", "close": 1.4, "volume": 3341.0}, {"date": "2016-09-20", "close": 1.34, "volume": 4687.0}, {"date": "2016-09-21", "close": 1.34, "volume": 20561.0}, {"date": "2016-09-22", "close": 1.4, "volume": 29447.0}, {"date": "2016-09-23", "close": 1.44, "volume": 25007.0}, {"date": "2016-09-26", "close": 1.43, "volume": 26982.0}, {"date": "2016-09-27", "close": 1.4228, "volume": 4744.0}, {"date": "2016-09-28", "close": 1.45, "volume": 2028.0}, {"date": "2016-09-29", "close": 1.3801, "volume": 4549.0}, {"date": "2016-09-30", "close": 1.4, "volume": 38931.0}, {"date": "2016-10-03", "close": 1.52, "volume": 95007.0}, {"date": "2016-10-04", "close": 1.44, "volume": 95210.0}, {"date": "2016-10-05", "close": 1.43, "volume": 140390.0}, {"date": "2016-10-06", "close": 1.44, "volume": 25962.0}, {"date": "2016-10-07", "close": 1.48, "volume": 5038.0}, {"date": "2016-10-10", "close": 1.48, "volume": 9152.0}, {"date": "2016-10-11", "close": 1.5, "volume": 18220.0}, {"date": "2016-10-12", "close": 1.48, "volume": 11486.0}, {"date": "2016-10-13", "close": 1.46, "volume": 22508.0}, {"date": "2016-10-14", "close": 1.46, "volume": 2668.0}, {"date": "2016-10-17", "close": 1.42, "volume": 9065.0}, {"date": "2016-10-18", "close": 1.41, "volume": 27137.0}, {"date": "2016-10-19", "close": 1.4978, "volume": 7771.0}, {"date": "2016-10-20", "close": 1.49, "volume": 18838.0}, {"date": "2016-10-21", "close": 1.51, "volume": 4469.0}, {"date": "2016-10-24", "close": 1.5, "volume": 17358.0}, {"date": "2016-10-25", "close": 1.47, "volume": 31684.0}, {"date": "2016-10-26", "close": 1.48, "volume": 3299.0}, {"date": "2016-10-27", "close": 1.52, "volume": 25288.0}, {"date": "2016-10-28", "close": 1.55, "volume": 140818.0}, {"date": "2016-10-31", "close": 1.55, "volume": 31768.0}, {"date": "2016-11-01", "close": 1.4874, "volume": 42496.0}, {"date": "2016-11-02", "close": 1.5, "volume": 38142.0}, {"date": "2016-11-03", "close": 1.47, "volume": 22314.0}, {"date": "2016-11-04", "close": 1.48, "volume": 15556.0}, {"date": "2016-11-07", "close": 1.5, "volume": 21793.0}, {"date": "2016-11-08", "close": 1.44, "volume": 27126.0}, {"date": "2016-11-09", "close": 1.42, "volume": 85275.0}, {"date": "2016-11-10", "close": 1.38, "volume": 18585.0}, {"date": "2016-11-11", "close": 1.43, "volume": 102417.0}, {"date": "2016-11-14", "close": 1.42, "volume": 11124.0}, {"date": "2016-11-15", "close": 1.4067, "volume": 47094.0}, {"date": "2016-11-16", "close": 1.38, "volume": 15880.0}, {"date": "2016-11-17", "close": 1.4, "volume": 14445.0}, {"date": "2016-11-18", "close": 1.39, "volume": 27653.0}, {"date": "2016-11-21", "close": 1.3511, "volume": 32472.0}, {"date": "2016-11-22", "close": 1.3716, "volume": 25283.0}, {"date": "2016-11-23", "close": 1.44, "volume": 24591.0}, {"date": "2016-11-25", "close": 1.44, "volume": 28347.0}, {"date": "2016-11-28", "close": 1.47, "volume": 14612.0}, {"date": "2016-11-29", "close": 1.61, "volume": 186934.0}, {"date": "2016-11-30", "close": 1.5, "volume": 237137.0}, {"date": "2016-12-01", "close": 1.55, "volume": 93412.0}, {"date": "2016-12-02", "close": 1.58, "volume": 37502.0}, {"date": "2016-12-05", "close": 1.6, "volume": 70042.0}, {"date": "2016-12-06", "close": 1.6, "volume": 22236.0}, {"date": "2016-12-07", "close": 1.62, "volume": 39952.0}, {"date": "2016-12-08", "close": 1.64, "volume": 70242.0}, {"date": "2016-12-09", "close": 1.78, "volume": 66570.0}, {"date": "2016-12-12", "close": 1.68, "volume": 66766.0}, {"date": "2016-12-13", "close": 1.81, "volume": 154783.0}, {"date": "2016-12-14", "close": 1.7828, "volume": 110196.0}, {"date": "2016-12-15", "close": 1.7964, "volume": 93407.0}, {"date": "2016-12-16", "close": 1.82, "volume": 71657.0}, {"date": "2016-12-19", "close": 1.84, "volume": 30401.0}, {"date": "2016-12-20", "close": 1.77, "volume": 60330.0}, {"date": "2016-12-21", "close": 1.8, "volume": 30233.0}, {"date": "2016-12-22", "close": 1.85, "volume": 36354.0}, {"date": "2016-12-23", "close": 1.83, "volume": 10796.0}, {"date": "2016-12-27", "close": 1.83, "volume": 77547.0}, {"date": "2016-12-28", "close": 1.69, "volume": 62243.0}, {"date": "2016-12-29", "close": 1.7, "volume": 26384.0}, {"date": "2016-12-30", "close": 1.7, "volume": 40240.0}, {"date": "2017-01-03", "close": 1.68, "volume": 26544.0}, {"date": "2017-01-04", "close": 1.62, "volume": 45753.0}, {"date": "2017-01-05", "close": 1.56, "volume": 57069.0}, {"date": "2017-01-06", "close": 1.65, "volume": 64670.0}, {"date": "2017-01-09", "close": 1.54, "volume": 76708.0}, {"date": "2017-01-10", "close": 1.55, "volume": 34364.0}, {"date": "2017-01-11", "close": 1.5401, "volume": 35366.0}, {"date": "2017-01-12", "close": 1.65, "volume": 129135.0}, {"date": "2017-01-13", "close": 1.67, "volume": 52778.0}, {"date": "2017-01-17", "close": 1.65, "volume": 27073.0}, {"date": "2017-01-18", "close": 1.65, "volume": 10893.0}, {"date": "2017-01-19", "close": 1.65, "volume": 30201.0}, {"date": "2017-01-20", "close": 1.62, "volume": 61752.0}, {"date": "2017-01-23", "close": 1.63, "volume": 18604.0}, {"date": "2017-01-24", "close": 1.6107, "volume": 10755.0}, {"date": "2017-01-25", "close": 1.65, "volume": 27911.0}, {"date": "2017-01-26", "close": 1.62, "volume": 79428.0}, {"date": "2017-01-27", "close": 2.15, "volume": 2010138.0}, {"date": "2017-01-30", "close": 2.13, "volume": 688194.0}, {"date": "2017-01-31", "close": 2.35, "volume": 814646.0}, {"date": "2017-02-01", "close": 2.3, "volume": 314196.0}, {"date": "2017-02-02", "close": 2.16, "volume": 262119.0}, {"date": "2017-02-03", "close": 2.09, "volume": 177812.0}, {"date": "2017-02-06", "close": 2.17, "volume": 205999.0}, {"date": "2017-02-07", "close": 2.09, "volume": 80741.0}, {"date": "2017-02-08", "close": 2.1, "volume": 80632.0}, {"date": "2017-02-09", "close": 2.22, "volume": 111152.0}, {"date": "2017-02-10", "close": 2.26, "volume": 127118.0}, {"date": "2017-02-13", "close": 2.33, "volume": 162467.0}, {"date": "2017-02-14", "close": 2.17, "volume": 116057.0}, {"date": "2017-02-15", "close": 2.18, "volume": 71915.0}, {"date": "2017-02-16", "close": 2.18, "volume": 50788.0}, {"date": "2017-02-17", "close": 2.24, "volume": 63837.0}, {"date": "2017-02-21", "close": 2.36, "volume": 219103.0}, {"date": "2017-02-22", "close": 2.48, "volume": 538301.0}, {"date": "2017-02-23", "close": 2.49, "volume": 251280.0}, {"date": "2017-02-24", "close": 2.51, "volume": 136448.0}, {"date": "2017-02-27", "close": 2.56, "volume": 200602.0}, {"date": "2017-02-28", "close": 2.83, "volume": 690669.0}, {"date": "2017-03-01", "close": 2.87, "volume": 386773.0}, {"date": "2017-03-02", "close": 3.08, "volume": 464210.0}, {"date": "2017-03-03", "close": 2.94, "volume": 433692.0}, {"date": "2017-03-06", "close": 2.72, "volume": 263000.0}, {"date": "2017-03-07", "close": 2.64, "volume": 146965.0}, {"date": "2017-03-08", "close": 2.62, "volume": 82888.0}, {"date": "2017-03-09", "close": 2.6, "volume": 103787.0}, {"date": "2017-03-10", "close": 2.69, "volume": 226870.0}, {"date": "2017-03-13", "close": 2.78, "volume": 179255.0}, {"date": "2017-03-14", "close": 2.91, "volume": 238087.0}, {"date": "2017-03-15", "close": 3.04, "volume": 277810.0}, {"date": "2017-03-16", "close": 2.99, "volume": 283414.0}, {"date": "2017-03-17", "close": 2.91, "volume": 161315.0}, {"date": "2017-03-20", "close": 2.87, "volume": 96545.0}, {"date": "2017-03-21", "close": 2.92, "volume": 257686.0}, {"date": "2017-03-22", "close": 2.79, "volume": 70911.0}, {"date": "2017-03-23", "close": 2.81, "volume": 89515.0}, {"date": "2017-03-24", "close": 2.95, "volume": 265388.0}, {"date": "2017-03-27", "close": 3.08, "volume": 517832.0}, {"date": "2017-03-28", "close": 3.31, "volume": 458900.0}, {"date": "2017-03-29", "close": 3.42, "volume": 333355.0}, {"date": "2017-03-30", "close": 3.62, "volume": 225133.0}, {"date": "2017-03-31", "close": 3.88, "volume": 559422.0}, {"date": "2017-04-03", "close": 3.56, "volume": 501248.0}, {"date": "2017-04-04", "close": 3.66, "volume": 219733.0}, {"date": "2017-04-05", "close": 3.49, "volume": 245679.0}, {"date": "2017-04-06", "close": 3.47, "volume": 207697.0}, {"date": "2017-04-07", "close": 3.46, "volume": 78287.0}, {"date": "2017-04-10", "close": 3.48, "volume": 115170.0}, {"date": "2017-04-11", "close": 3.61, "volume": 187502.0}, {"date": "2017-04-12", "close": 3.34, "volume": 195186.0}, {"date": "2017-04-13", "close": 3.3, "volume": 112297.0}, {"date": "2017-04-17", "close": 3.31, "volume": 74546.0}, {"date": "2017-04-18", "close": 3.33, "volume": 51456.0}, {"date": "2017-04-19", "close": 3.36, "volume": 55519.0}, {"date": "2017-04-20", "close": 3.36, "volume": 69671.0}, {"date": "2017-04-21", "close": 3.18, "volume": 160094.0}, {"date": "2017-04-24", "close": 2.79, "volume": 515364.0}, {"date": "2017-04-25", "close": 2.91, "volume": 285499.0}, {"date": "2017-04-26", "close": 2.98, "volume": 288480.0}, {"date": "2017-04-27", "close": 3.32, "volume": 461713.0}, {"date": "2017-04-28", "close": 2.8, "volume": 530377.0}, {"date": "2017-05-01", "close": 2.57, "volume": 355922.0}, {"date": "2017-05-02", "close": 2.8, "volume": 128831.0}, {"date": "2017-05-03", "close": 2.75, "volume": 159826.0}, {"date": "2017-05-04", "close": 2.76, "volume": 122898.0}, {"date": "2017-05-05", "close": 2.75, "volume": 92694.0}, {"date": "2017-05-08", "close": 2.69, "volume": 69485.0}, {"date": "2017-05-09", "close": 2.71, "volume": 100070.0}, {"date": "2017-05-10", "close": 2.69, "volume": 102133.0}, {"date": "2017-05-11", "close": 2.58, "volume": 78230.0}, {"date": "2017-05-12", "close": 2.52, "volume": 119767.0}, {"date": "2017-05-15", "close": 2.53, "volume": 149399.0}, {"date": "2017-05-16", "close": 2.52, "volume": 85245.0}, {"date": "2017-05-17", "close": 2.38, "volume": 70171.0}, {"date": "2017-05-18", "close": 2.33, "volume": 96118.0}, {"date": "2017-05-19", "close": 2.37, "volume": 53410.0}, {"date": "2017-05-22", "close": 2.61, "volume": 229657.0}, {"date": "2017-05-23", "close": 2.59, "volume": 82770.0}, {"date": "2017-05-24", "close": 2.56, "volume": 35891.0}, {"date": "2017-05-25", "close": 2.51, "volume": 104491.0}, {"date": "2017-05-26", "close": 2.52, "volume": 48078.0}, {"date": "2017-05-30", "close": 2.45, "volume": 56989.0}, {"date": "2017-05-31", "close": 2.45, "volume": 51598.0}, {"date": "2017-06-01", "close": 2.5, "volume": 41388.0}, {"date": "2017-06-02", "close": 2.63, "volume": 55722.0}, {"date": "2017-06-05", "close": 2.76, "volume": 70853.0}, {"date": "2017-06-06", "close": 2.77, "volume": 31767.0}, {"date": "2017-06-07", "close": 2.78, "volume": 48036.0}, {"date": "2017-06-08", "close": 2.68, "volume": 38128.0}, {"date": "2017-06-09", "close": 2.49, "volume": 166895.0}, {"date": "2017-06-12", "close": 2.38, "volume": 61536.0}, {"date": "2017-06-13", "close": 2.28, "volume": 140786.0}, {"date": "2017-06-14", "close": 2.32, "volume": 38651.0}, {"date": "2017-06-15", "close": 2.29, "volume": 36752.0}, {"date": "2017-06-16", "close": 2.3, "volume": 60136.0}, {"date": "2017-06-19", "close": 2.21, "volume": 50539.0}, {"date": "2017-06-20", "close": 2.22, "volume": 45404.0}, {"date": "2017-06-21", "close": 2.26, "volume": 23236.0}, {"date": "2017-06-22", "close": 2.25, "volume": 23132.0}, {"date": "2017-06-23", "close": 2.45, "volume": 58136.0}, {"date": "2017-06-26", "close": 2.37, "volume": 55559.0}, {"date": "2017-06-27", "close": 2.41, "volume": 32285.0}, {"date": "2017-06-28", "close": 2.48, "volume": 24168.0}, {"date": "2017-06-29", "close": 2.41, "volume": 32799.0}, {"date": "2017-06-30", "close": 2.43, "volume": 24751.0}, {"date": "2017-07-03", "close": 2.44, "volume": 36803.0}, {"date": "2017-07-05", "close": 2.4, "volume": 13404.0}, {"date": "2017-07-06", "close": 2.42, "volume": 19587.0}, {"date": "2017-07-07", "close": 2.44, "volume": 16939.0}, {"date": "2017-07-10", "close": 2.35, "volume": 40807.0}, {"date": "2017-07-11", "close": 2.34, "volume": 13114.0}, {"date": "2017-07-12", "close": 2.38, "volume": 12603.0}, {"date": "2017-07-13", "close": 2.38, "volume": 16751.0}, {"date": "2017-07-14", "close": 2.26, "volume": 59281.0}, {"date": "2017-07-17", "close": 2.23, "volume": 28203.0}, {"date": "2017-07-18", "close": 2.21, "volume": 74705.0}, {"date": "2017-07-19", "close": 2.26, "volume": 25359.0}, {"date": "2017-07-20", "close": 2.31, "volume": 63130.0}, {"date": "2017-07-21", "close": 2.35, "volume": 85318.0}, {"date": "2017-07-24", "close": 2.32, "volume": 48781.0}, {"date": "2017-07-25", "close": 2.36, "volume": 17764.0}, {"date": "2017-07-26", "close": 2.3, "volume": 30920.0}, {"date": "2017-07-27", "close": 2.21, "volume": 48803.0}, {"date": "2017-07-28", "close": 2.22, "volume": 104342.0}, {"date": "2017-07-31", "close": 2.23, "volume": 26964.0}, {"date": "2017-08-01", "close": 2.23, "volume": 72578.0}, {"date": "2017-08-02", "close": 2.14, "volume": 62646.0}, {"date": "2017-08-03", "close": 2.21, "volume": 76768.0}, {"date": "2017-08-04", "close": 2.2, "volume": 12083.0}, {"date": "2017-08-07", "close": 2.14, "volume": 92773.0}, {"date": "2017-08-08", "close": 2.16, "volume": 15838.0}, {"date": "2017-08-09", "close": 2.1, "volume": 20460.0}, {"date": "2017-08-10", "close": 2.04, "volume": 36757.0}, {"date": "2017-08-11", "close": 2.02, "volume": 31487.0}, {"date": "2017-08-14", "close": 2.16, "volume": 70701.0}, {"date": "2017-08-15", "close": 2.08, "volume": 35504.0}, {"date": "2017-08-16", "close": 2.08, "volume": 40475.0}, {"date": "2017-08-17", "close": 2.02, "volume": 37373.0}, {"date": "2017-08-18", "close": 2.03, "volume": 39759.0}, {"date": "2017-08-21", "close": 2.0, "volume": 73583.0}, {"date": "2017-08-22", "close": 2.03, "volume": 72349.0}, {"date": "2017-08-23", "close": 2.15, "volume": 92163.0}, {"date": "2017-08-24", "close": 2.44, "volume": 1137167.0}, {"date": "2017-08-25", "close": 2.34, "volume": 169976.0}, {"date": "2017-08-28", "close": 2.26, "volume": 120992.0}, {"date": "2017-08-29", "close": 2.16, "volume": 52421.0}, {"date": "2017-08-30", "close": 2.11, "volume": 53178.0}, {"date": "2017-08-31", "close": 2.11, "volume": 40527.0}, {"date": "2017-09-01", "close": 2.09, "volume": 57876.0}, {"date": "2017-09-05", "close": 2.02, "volume": 51988.0}, {"date": "2017-09-06", "close": 1.94, "volume": 115483.0}, {"date": "2017-09-07", "close": 1.87, "volume": 110008.0}, {"date": "2017-09-08", "close": 1.89, "volume": 78237.0}, {"date": "2017-09-11", "close": 1.95, "volume": 26353.0}, {"date": "2017-09-12", "close": 1.97, "volume": 33359.0}, {"date": "2017-09-13", "close": 1.95, "volume": 7231.0}, {"date": "2017-09-14", "close": 1.96, "volume": 19010.0}, {"date": "2017-09-15", "close": 1.95, "volume": 27145.0}, {"date": "2017-09-18", "close": 1.92, "volume": 74571.0}, {"date": "2017-09-19", "close": 2.07, "volume": 66163.0}, {"date": "2017-09-20", "close": 2.1, "volume": 56268.0}, {"date": "2017-09-21", "close": 2.08, "volume": 3799.0}, {"date": "2017-09-22", "close": 2.09, "volume": 30336.0}, {"date": "2017-09-25", "close": 2.03, "volume": 14610.0}, {"date": "2017-09-26", "close": 2.3, "volume": 279985.0}, {"date": "2017-09-27", "close": 2.31, "volume": 138035.0}, {"date": "2017-09-28", "close": 2.3, "volume": 74447.0}, {"date": "2017-09-29", "close": 2.43, "volume": 110327.0}, {"date": "2017-10-02", "close": 2.36, "volume": 72575.0}, {"date": "2017-10-03", "close": 2.35, "volume": 19403.0}, {"date": "2017-10-04", "close": 2.21, "volume": 82135.0}, {"date": "2017-10-05", "close": 2.25, "volume": 10669.0}, {"date": "2017-10-06", "close": 2.23, "volume": 24816.0}, {"date": "2017-10-09", "close": 2.23, "volume": 49868.0}, {"date": "2017-10-10", "close": 2.18, "volume": 17215.0}, {"date": "2017-10-11", "close": 2.2, "volume": 9887.0}, {"date": "2017-10-12", "close": 2.15, "volume": 10963.0}, {"date": "2017-10-13", "close": 2.15, "volume": 15997.0}, {"date": "2017-10-16", "close": 2.14, "volume": 26084.0}, {"date": "2017-10-17", "close": 2.01, "volume": 26421.0}, {"date": "2017-10-18", "close": 2.08, "volume": 32798.0}, {"date": "2017-10-19", "close": 2.07, "volume": 38105.0}, {"date": "2017-10-20", "close": 2.1, "volume": 18094.0}, {"date": "2017-10-23", "close": 2.11, "volume": 16976.0}, {"date": "2017-10-24", "close": 2.12, "volume": 33609.0}, {"date": "2017-10-25", "close": 2.14, "volume": 43680.0}, {"date": "2017-10-26", "close": 2.12, "volume": 159115.0}, {"date": "2017-10-27", "close": 1.97, "volume": 244050.0}, {"date": "2017-10-30", "close": 1.8, "volume": 162645.0}, {"date": "2017-10-31", "close": 1.83, "volume": 143530.0}, {"date": "2017-11-01", "close": 1.95, "volume": 161924.0}, {"date": "2017-11-02", "close": 1.96, "volume": 126772.0}, {"date": "2017-11-03", "close": 1.82, "volume": 192645.0}, {"date": "2017-11-06", "close": 1.89, "volume": 123139.0}, {"date": "2017-11-07", "close": 1.93, "volume": 34181.0}, {"date": "2017-11-08", "close": 1.86, "volume": 26299.0}, {"date": "2017-11-09", "close": 1.85, "volume": 16421.0}, {"date": "2017-11-10", "close": 1.92, "volume": 59757.0}, {"date": "2017-11-13", "close": 1.94, "volume": 84028.0}, {"date": "2017-11-14", "close": 1.92, "volume": 24754.0}, {"date": "2017-11-15", "close": 1.89, "volume": 13574.0}, {"date": "2017-11-16", "close": 1.9316, "volume": 46096.0}, {"date": "2017-11-17", "close": 1.93, "volume": 10814.0}, {"date": "2017-11-20", "close": 1.96, "volume": 62667.0}, {"date": "2017-11-21", "close": 2.05, "volume": 77182.0}, {"date": "2017-11-22", "close": 2.11, "volume": 42497.0}, {"date": "2017-11-24", "close": 2.1, "volume": 34190.0}, {"date": "2017-11-27", "close": 2.11, "volume": 25156.0}, {"date": "2017-11-28", "close": 2.08, "volume": 69296.0}, {"date": "2017-11-29", "close": 2.0024, "volume": 46365.0}, {"date": "2017-11-30", "close": 2.0, "volume": 11168.0}, {"date": "2017-12-01", "close": 2.01, "volume": 78185.0}, {"date": "2017-12-04", "close": 1.99, "volume": 43244.0}, {"date": "2017-12-05", "close": 2.0, "volume": 32828.0}, {"date": "2017-12-06", "close": 1.99, "volume": 69248.0}, {"date": "2017-12-07", "close": 2.0, "volume": 147974.0}, {"date": "2017-12-08", "close": 1.9, "volume": 42257.0}, {"date": "2017-12-11", "close": 1.99, "volume": 20259.0}, {"date": "2017-12-12", "close": 1.9199, "volume": 29617.0}, {"date": "2017-12-13", "close": 1.88, "volume": 57405.0}, {"date": "2017-12-14", "close": 1.92, "volume": 12795.0}, {"date": "2017-12-15", "close": 1.95, "volume": 41536.0}, {"date": "2017-12-18", "close": 1.94, "volume": 24679.0}, {"date": "2017-12-19", "close": 1.94, "volume": 31134.0}, {"date": "2017-12-20", "close": 1.94, "volume": 37330.0}, {"date": "2017-12-21", "close": 1.94, "volume": 16496.0}, {"date": "2017-12-22", "close": 1.95, "volume": 15970.0}, {"date": "2017-12-26", "close": 2.1, "volume": 255713.0}, {"date": "2017-12-27", "close": 2.035, "volume": 76354.0}, {"date": "2017-12-28", "close": 2.03, "volume": 32364.0}, {"date": "2017-12-29", "close": 2.02, "volume": 105668.0}, {"date": "2018-01-02", "close": 1.98, "volume": 31422.0}, {"date": "2018-01-03", "close": 2.01, "volume": 32796.0}, {"date": "2018-01-04", "close": 1.98, "volume": 21673.0}, {"date": "2018-01-05", "close": 2.02, "volume": 16559.0}, {"date": "2018-01-08", "close": 2.038, "volume": 13759.0}, {"date": "2018-01-09", "close": 2.1, "volume": 63769.0}, {"date": "2018-01-10", "close": 2.1399, "volume": 57426.0}, {"date": "2018-01-11", "close": 2.2612, "volume": 119248.0}, {"date": "2018-01-12", "close": 2.26, "volume": 69934.0}, {"date": "2018-01-16", "close": 2.16, "volume": 63743.0}, {"date": "2018-01-17", "close": 2.17, "volume": 16958.0}, {"date": "2018-01-18", "close": 2.16, "volume": 12794.0}, {"date": "2018-01-19", "close": 2.18, "volume": 38695.0}, {"date": "2018-01-22", "close": 2.5, "volume": 462922.0}, {"date": "2018-01-23", "close": 2.51, "volume": 114553.0}, {"date": "2018-01-24", "close": 2.47, "volume": 83989.0}, {"date": "2018-01-25", "close": 2.5, "volume": 117391.0}, {"date": "2018-01-26", "close": 2.45, "volume": 185104.0}, {"date": "2018-01-29", "close": 2.26, "volume": 60979.0}, {"date": "2018-01-30", "close": 2.15, "volume": 88521.0}, {"date": "2018-01-31", "close": 2.19, "volume": 66554.0}, {"date": "2018-02-01", "close": 2.2598, "volume": 21744.0}, {"date": "2018-02-02", "close": 2.19, "volume": 39180.0}, {"date": "2018-02-05", "close": 2.06, "volume": 47743.0}, {"date": "2018-02-06", "close": 2.12, "volume": 36323.0}, {"date": "2018-02-07", "close": 2.2365, "volume": 35193.0}, {"date": "2018-02-08", "close": 2.17, "volume": 37275.0}, {"date": "2018-02-09", "close": 2.11, "volume": 51708.0}, {"date": "2018-02-12", "close": 2.14, "volume": 14290.0}, {"date": "2018-02-13", "close": 2.15, "volume": 7403.0}, {"date": "2018-02-14", "close": 2.19, "volume": 55034.0}, {"date": "2018-02-15", "close": 2.15, "volume": 19623.0}, {"date": "2018-02-16", "close": 2.21, "volume": 38735.0}, {"date": "2018-02-20", "close": 2.195, "volume": 19806.0}, {"date": "2018-02-21", "close": 2.22, "volume": 22402.0}, {"date": "2018-02-22", "close": 2.32, "volume": 180730.0}, {"date": "2018-02-23", "close": 2.3, "volume": 17525.0}, {"date": "2018-02-26", "close": 2.31, "volume": 18194.0}, {"date": "2018-02-27", "close": 2.25, "volume": 42508.0}, {"date": "2018-02-28", "close": 2.34, "volume": 28595.0}, {"date": "2018-03-01", "close": 2.3, "volume": 13871.0}, {"date": "2018-03-02", "close": 2.3, "volume": 19090.0}, {"date": "2018-03-05", "close": 2.35, "volume": 14812.0}, {"date": "2018-03-06", "close": 2.32, "volume": 19036.0}, {"date": "2018-03-07", "close": 2.26, "volume": 28956.0}, {"date": "2018-03-08", "close": 2.31, "volume": 9500.0}, {"date": "2018-03-09", "close": 2.28, "volume": 6550.0}, {"date": "2018-03-12", "close": 2.31, "volume": 6433.0}, {"date": "2018-03-13", "close": 2.31, "volume": 8059.0}, {"date": "2018-03-14", "close": 2.25, "volume": 10565.0}, {"date": "2018-03-15", "close": 2.215, "volume": 12113.0}, {"date": "2018-03-16", "close": 2.21, "volume": 26658.0}, {"date": "2018-03-19", "close": 2.212, "volume": 2172.0}, {"date": "2018-03-20", "close": 2.21, "volume": 4633.0}, {"date": "2018-03-21", "close": 2.2, "volume": 6609.0}, {"date": "2018-03-22", "close": 2.21, "volume": 16610.0}, {"date": "2018-03-23", "close": 2.19, "volume": 5643.0}, {"date": "2018-03-26", "close": 2.16, "volume": 10050.0}, {"date": "2018-03-27", "close": 2.15, "volume": 13898.0}, {"date": "2018-03-28", "close": 2.1195, "volume": 23696.0}, {"date": "2018-03-29", "close": 2.06, "volume": 29739.0}, {"date": "2018-04-02", "close": 2.01, "volume": 20217.0}, {"date": "2018-04-03", "close": 2.05, "volume": 24935.0}, {"date": "2018-04-04", "close": 2.08, "volume": 33013.0}, {"date": "2018-04-05", "close": 2.1, "volume": 12488.0}, {"date": "2018-04-06", "close": 2.13, "volume": 9681.0}, {"date": "2018-04-09", "close": 2.155, "volume": 10748.0}, {"date": "2018-04-10", "close": 2.19, "volume": 15683.0}, {"date": "2018-04-11", "close": 2.15, "volume": 4836.0}, {"date": "2018-04-12", "close": 2.25, "volume": 22321.0}, {"date": "2018-04-13", "close": 2.23, "volume": 10924.0}, {"date": "2018-04-16", "close": 2.215, "volume": 19111.0}, {"date": "2018-04-17", "close": 2.18, "volume": 9630.0}, {"date": "2018-04-18", "close": 2.18, "volume": 6714.0}, {"date": "2018-04-19", "close": 2.19, "volume": 5627.0}, {"date": "2018-04-20", "close": 2.225, "volume": 44090.0}, {"date": "2018-04-23", "close": 2.26, "volume": 12212.0}, {"date": "2018-04-24", "close": 2.2764, "volume": 20358.0}, {"date": "2018-04-25", "close": 2.3, "volume": 14005.0}, {"date": "2018-04-26", "close": 2.46, "volume": 96958.0}, {"date": "2018-04-27", "close": 2.51, "volume": 138891.0}, {"date": "2018-04-30", "close": 2.45, "volume": 38846.0}, {"date": "2018-05-01", "close": 2.35, "volume": 22373.0}, {"date": "2018-05-02", "close": 2.34, "volume": 22464.0}, {"date": "2018-05-03", "close": 2.37, "volume": 15058.0}, {"date": "2018-05-04", "close": 2.37, "volume": 29265.0}, {"date": "2018-05-07", "close": 2.29, "volume": 38992.0}, {"date": "2018-05-08", "close": 2.3, "volume": 47257.0}, {"date": "2018-05-09", "close": 2.29, "volume": 33247.0}, {"date": "2018-05-10", "close": 2.28, "volume": 12288.0}, {"date": "2018-05-11", "close": 2.3, "volume": 80843.0}, {"date": "2018-05-14", "close": 2.3865, "volume": 105105.0}, {"date": "2018-05-15", "close": 2.5, "volume": 103629.0}, {"date": "2018-05-16", "close": 2.59, "volume": 107026.0}, {"date": "2018-05-17", "close": 2.67, "volume": 74106.0}, {"date": "2018-05-18", "close": 2.77, "volume": 64428.0}, {"date": "2018-05-21", "close": 2.82, "volume": 71207.0}, {"date": "2018-05-22", "close": 2.91, "volume": 106988.0}, {"date": "2018-05-23", "close": 3.01, "volume": 172336.0}, {"date": "2018-05-24", "close": 3.05, "volume": 112421.0}, {"date": "2018-05-25", "close": 3.08, "volume": 71779.0}, {"date": "2018-05-29", "close": 3.05, "volume": 66658.0}, {"date": "2018-05-30", "close": 3.16, "volume": 99880.0}, {"date": "2018-05-31", "close": 3.26, "volume": 179874.0}, {"date": "2018-06-01", "close": 3.46, "volume": 375575.0}, {"date": "2018-06-04", "close": 3.4, "volume": 218519.0}, {"date": "2018-06-05", "close": 3.37, "volume": 235118.0}, {"date": "2018-06-06", "close": 3.0, "volume": 202578.0}, {"date": "2018-06-07", "close": 2.99, "volume": 141059.0}, {"date": "2018-06-08", "close": 2.77, "volume": 64313.0}, {"date": "2018-06-11", "close": 2.85, "volume": 74918.0}, {"date": "2018-06-12", "close": 2.75, "volume": 43918.0}, {"date": "2018-06-13", "close": 2.746, "volume": 28043.0}, {"date": "2018-06-14", "close": 2.75, "volume": 26612.0}, {"date": "2018-06-15", "close": 2.69, "volume": 22884.0}, {"date": "2018-06-18", "close": 2.75, "volume": 40305.0}, {"date": "2018-06-19", "close": 2.68, "volume": 19846.0}, {"date": "2018-06-20", "close": 2.75, "volume": 30506.0}, {"date": "2018-06-21", "close": 2.76, "volume": 29461.0}, {"date": "2018-06-22", "close": 2.72, "volume": 35827.0}, {"date": "2018-06-25", "close": 2.64, "volume": 17421.0}, {"date": "2018-06-26", "close": 2.83, "volume": 53140.0}, {"date": "2018-06-27", "close": 2.84, "volume": 21555.0}, {"date": "2018-06-28", "close": 2.85, "volume": 9803.0}, {"date": "2018-06-29", "close": 2.84, "volume": 17707.0}, {"date": "2018-07-02", "close": 2.76, "volume": 18594.0}, {"date": "2018-07-03", "close": 2.85, "volume": 8937.0}, {"date": "2018-07-05", "close": 2.78, "volume": 6344.0}, {"date": "2018-07-06", "close": 2.78, "volume": 31420.0}, {"date": "2018-07-09", "close": 2.64, "volume": 30327.0}, {"date": "2018-07-10", "close": 2.62, "volume": 42073.0}, {"date": "2018-07-11", "close": 2.69, "volume": 18401.0}, {"date": "2018-07-12", "close": 2.66, "volume": 7441.0}, {"date": "2018-07-13", "close": 2.66, "volume": 11769.0}, {"date": "2018-07-16", "close": 2.76, "volume": 41496.0}, {"date": "2018-07-17", "close": 2.83, "volume": 9203.0}, {"date": "2018-07-18", "close": 2.77, "volume": 5390.0}, {"date": "2018-07-19", "close": 2.75, "volume": 8682.0}, {"date": "2018-07-20", "close": 2.71, "volume": 27214.0}, {"date": "2018-07-23", "close": 2.745, "volume": 5519.0}, {"date": "2018-07-24", "close": 2.57, "volume": 16238.0}, {"date": "2018-07-25", "close": 2.59, "volume": 33076.0}, {"date": "2018-07-26", "close": 2.65, "volume": 9317.0}, {"date": "2018-07-27", "close": 2.63, "volume": 44603.0}, {"date": "2018-07-30", "close": 2.65, "volume": 11449.0}, {"date": "2018-07-31", "close": 2.67, "volume": 28605.0}, {"date": "2018-08-01", "close": 3.18, "volume": 681671.0}, {"date": "2018-08-02", "close": 3.35, "volume": 183172.0}, {"date": "2018-08-03", "close": 3.43, "volume": 164898.0}, {"date": "2018-08-06", "close": 3.61, "volume": 211074.0}, {"date": "2018-08-07", "close": 3.73, "volume": 332037.0}, {"date": "2018-08-08", "close": 3.4, "volume": 130505.0}, {"date": "2018-08-09", "close": 3.34, "volume": 33116.0}, {"date": "2018-08-10", "close": 3.2, "volume": 40478.0}, {"date": "2018-08-13", "close": 3.27, "volume": 43892.0}, {"date": "2018-08-14", "close": 3.45, "volume": 150932.0}, {"date": "2018-08-15", "close": 3.47, "volume": 35194.0}, {"date": "2018-08-16", "close": 3.39, "volume": 32732.0}, {"date": "2018-08-17", "close": 3.66, "volume": 116378.0}, {"date": "2018-08-20", "close": 4.08, "volume": 233896.0}, {"date": "2018-08-21", "close": 4.11, "volume": 195003.0}, {"date": "2018-08-22", "close": 4.22, "volume": 144193.0}, {"date": "2018-08-23", "close": 5.05, "volume": 1067654.0}, {"date": "2018-08-24", "close": 5.78, "volume": 689185.0}, {"date": "2018-08-27", "close": 6.28, "volume": 913876.0}, {"date": "2018-08-28", "close": 5.5, "volume": 986536.0}, {"date": "2018-08-29", "close": 5.4, "volume": 221566.0}, {"date": "2018-08-30", "close": 5.71, "volume": 179908.0}, {"date": "2018-08-31", "close": 5.32, "volume": 204838.0}, {"date": "2018-09-04", "close": 5.44, "volume": 132527.0}, {"date": "2018-09-05", "close": 5.53, "volume": 124972.0}, {"date": "2018-09-06", "close": 5.9, "volume": 350926.0}, {"date": "2018-09-07", "close": 5.94, "volume": 111361.0}, {"date": "2018-09-10", "close": 5.94, "volume": 134243.0}, {"date": "2018-09-11", "close": 5.87, "volume": 86190.0}, {"date": "2018-09-12", "close": 5.09, "volume": 392206.0}, {"date": "2018-09-13", "close": 4.73, "volume": 172616.0}, {"date": "2018-09-14", "close": 4.11, "volume": 437049.0}, {"date": "2018-09-17", "close": 4.27, "volume": 267671.0}, {"date": "2018-09-18", "close": 4.0, "volume": 958771.0}, {"date": "2018-09-19", "close": 4.08, "volume": 215315.0}, {"date": "2018-09-20", "close": 4.28, "volume": 194644.0}, {"date": "2018-09-21", "close": 4.13, "volume": 193731.0}, {"date": "2018-09-24", "close": 4.37, "volume": 241239.0}, {"date": "2018-09-25", "close": 4.2, "volume": 149390.0}, {"date": "2018-09-26", "close": 4.08, "volume": 79625.0}, {"date": "2018-09-27", "close": 4.07, "volume": 75272.0}, {"date": "2018-09-28", "close": 4.07, "volume": 245829.0}, {"date": "2018-10-01", "close": 4.01, "volume": 64228.0}, {"date": "2018-10-02", "close": 3.98, "volume": 129772.0}, {"date": "2018-10-03", "close": 3.96, "volume": 109060.0}, {"date": "2018-10-04", "close": 3.9, "volume": 117088.0}, {"date": "2018-10-05", "close": 3.87, "volume": 75479.0}, {"date": "2018-10-08", "close": 3.7, "volume": 158898.0}, {"date": "2018-10-09", "close": 3.78, "volume": 53480.0}, {"date": "2018-10-10", "close": 3.7, "volume": 125477.0}, {"date": "2018-10-11", "close": 3.69, "volume": 88553.0}, {"date": "2018-10-12", "close": 3.75, "volume": 172902.0}, {"date": "2018-10-15", "close": 3.9, "volume": 55700.0}, {"date": "2018-10-16", "close": 4.01, "volume": 131576.0}, {"date": "2018-10-17", "close": 4.0, "volume": 69824.0}, {"date": "2018-10-18", "close": 3.97, "volume": 42284.0}, {"date": "2018-10-19", "close": 3.9, "volume": 56640.0}, {"date": "2018-10-22", "close": 3.93, "volume": 35828.0}, {"date": "2018-10-23", "close": 3.93, "volume": 77072.0}, {"date": "2018-10-24", "close": 3.89, "volume": 95520.0}, {"date": "2018-10-25", "close": 4.17, "volume": 197149.0}, {"date": "2018-10-26", "close": 3.45, "volume": 504859.0}, {"date": "2018-10-29", "close": 3.58, "volume": 64785.0}, {"date": "2018-10-30", "close": 3.71, "volume": 99044.0}, {"date": "2018-10-31", "close": 3.79, "volume": 54521.0}, {"date": "2018-11-01", "close": 3.8, "volume": 42228.0}, {"date": "2018-11-02", "close": 3.83, "volume": 33796.0}, {"date": "2018-11-05", "close": 3.73, "volume": 50262.0}, {"date": "2018-11-06", "close": 3.75, "volume": 27467.0}, {"date": "2018-11-07", "close": 3.79, "volume": 25351.0}, {"date": "2018-11-08", "close": 3.86, "volume": 24139.0}, {"date": "2018-11-09", "close": 3.72, "volume": 32962.0}, {"date": "2018-11-12", "close": 3.52, "volume": 23463.0}, {"date": "2018-11-13", "close": 3.57, "volume": 27132.0}, {"date": "2018-11-14", "close": 3.47, "volume": 30679.0}, {"date": "2018-11-15", "close": 3.5, "volume": 28526.0}, {"date": "2018-11-16", "close": 3.41, "volume": 12684.0}, {"date": "2018-11-19", "close": 3.29, "volume": 24286.0}, {"date": "2018-11-20", "close": 3.2, "volume": 91185.0}, {"date": "2018-11-21", "close": 2.98, "volume": 120169.0}, {"date": "2018-11-23", "close": 3.0, "volume": 16449.0}, {"date": "2018-11-26", "close": 2.98, "volume": 57171.0}, {"date": "2018-11-27", "close": 2.96, "volume": 18871.0}, {"date": "2018-11-28", "close": 2.72, "volume": 181375.0}, {"date": "2018-11-29", "close": 2.85, "volume": 165786.0}, {"date": "2018-11-30", "close": 2.93, "volume": 64476.0}, {"date": "2018-12-03", "close": 3.11, "volume": 64412.0}, {"date": "2018-12-04", "close": 2.88, "volume": 33854.0}, {"date": "2018-12-06", "close": 2.85, "volume": 22721.0}, {"date": "2018-12-07", "close": 2.85, "volume": 19000.0}, {"date": "2018-12-10", "close": 2.955, "volume": 32266.0}, {"date": "2018-12-11", "close": 2.93, "volume": 39024.0}, {"date": "2018-12-12", "close": 3.0, "volume": 50662.0}, {"date": "2018-12-13", "close": 2.91, "volume": 43616.0}, {"date": "2018-12-14", "close": 2.79, "volume": 39086.0}, {"date": "2018-12-17", "close": 2.78, "volume": 54803.0}, {"date": "2018-12-18", "close": 2.91, "volume": 34513.0}, {"date": "2018-12-19", "close": 2.89, "volume": 43630.0}, {"date": "2018-12-20", "close": 2.75, "volume": 51674.0}, {"date": "2018-12-21", "close": 2.605, "volume": 56529.0}, {"date": "2018-12-24", "close": 2.58, "volume": 30440.0}, {"date": "2018-12-26", "close": 2.71, "volume": 40841.0}, {"date": "2018-12-27", "close": 2.77, "volume": 46498.0}, {"date": "2018-12-28", "close": 2.9, "volume": 50882.0}, {"date": "2018-12-31", "close": 2.94, "volume": 37624.0}, {"date": "2019-01-02", "close": 2.94, "volume": 55869.0}, {"date": "2019-01-03", "close": 2.86, "volume": 17175.0}, {"date": "2019-01-04", "close": 3.14, "volume": 50796.0}, {"date": "2019-01-07", "close": 3.29, "volume": 34503.0}, {"date": "2019-01-08", "close": 3.4, "volume": 43993.0}, {"date": "2019-01-09", "close": 3.39, "volume": 29523.0}, {"date": "2019-01-10", "close": 3.53, "volume": 27490.0}, {"date": "2019-01-11", "close": 3.66, "volume": 22686.0}, {"date": "2019-01-14", "close": 3.44, "volume": 30247.0}, {"date": "2019-01-15", "close": 3.53, "volume": 14774.0}, {"date": "2019-01-16", "close": 3.48, "volume": 27976.0}, {"date": "2019-01-17", "close": 3.41, "volume": 22399.0}, {"date": "2019-01-18", "close": 3.48, "volume": 15400.0}, {"date": "2019-01-22", "close": 3.21, "volume": 90814.0}, {"date": "2019-01-23", "close": 3.2, "volume": 24715.0}, {"date": "2019-01-24", "close": 2.73, "volume": 367868.0}, {"date": "2019-01-25", "close": 3.04, "volume": 89012.0}, {"date": "2019-01-28", "close": 3.17, "volume": 44769.0}, {"date": "2019-01-29", "close": 2.86, "volume": 102883.0}, {"date": "2019-01-30", "close": 2.76, "volume": 118591.0}, {"date": "2019-01-31", "close": 2.68, "volume": 107580.0}, {"date": "2019-02-01", "close": 2.59, "volume": 157400.0}, {"date": "2019-02-04", "close": 2.59, "volume": 89218.0}, {"date": "2019-02-05", "close": 2.57, "volume": 100142.0}, {"date": "2019-02-06", "close": 2.58, "volume": 171876.0}, {"date": "2019-02-07", "close": 2.53, "volume": 97344.0}, {"date": "2019-02-08", "close": 2.6, "volume": 75571.0}, {"date": "2019-02-11", "close": 2.65, "volume": 121975.0}, {"date": "2019-02-12", "close": 2.69, "volume": 199289.0}, {"date": "2019-02-13", "close": 2.68, "volume": 63469.0}, {"date": "2019-02-14", "close": 2.82, "volume": 33756.0}, {"date": "2019-02-15", "close": 2.88, "volume": 203416.0}, {"date": "2019-02-19", "close": 2.89, "volume": 64455.0}, {"date": "2019-02-20", "close": 2.9, "volume": 81516.0}, {"date": "2019-02-21", "close": 2.94, "volume": 95700.0}, {"date": "2019-02-22", "close": 2.95, "volume": 54712.0}, {"date": "2019-02-25", "close": 2.93, "volume": 39390.0}, {"date": "2019-02-26", "close": 2.92, "volume": 21197.0}, {"date": "2019-02-27", "close": 2.87, "volume": 37822.0}, {"date": "2019-02-28", "close": 2.73, "volume": 64730.0}, {"date": "2019-03-01", "close": 2.39, "volume": 304379.0}, {"date": "2019-03-04", "close": 2.36, "volume": 308755.0}, {"date": "2019-03-05", "close": 2.56, "volume": 284665.0}, {"date": "2019-03-06", "close": 2.67, "volume": 148466.0}, {"date": "2019-03-07", "close": 2.71, "volume": 108869.0}, {"date": "2019-03-08", "close": 2.7, "volume": 22208.0}, {"date": "2019-03-11", "close": 2.83, "volume": 41154.0}, {"date": "2019-03-12", "close": 2.93, "volume": 67548.0}, {"date": "2019-03-13", "close": 2.83, "volume": 37715.0}, {"date": "2019-03-14", "close": 2.78, "volume": 16805.0}, {"date": "2019-03-15", "close": 2.72, "volume": 37529.0}, {"date": "2019-03-18", "close": 2.61, "volume": 68797.0}, {"date": "2019-03-19", "close": 2.56, "volume": 51724.0}, {"date": "2019-03-20", "close": 2.54, "volume": 67206.0}, {"date": "2019-03-21", "close": 2.4, "volume": 187076.0}, {"date": "2019-03-22", "close": 2.56, "volume": 87665.0}, {"date": "2019-03-25", "close": 2.57, "volume": 57430.0}, {"date": "2019-03-26", "close": 3.26, "volume": 841154.0}, {"date": "2019-03-27", "close": 3.0, "volume": 289845.0}, {"date": "2019-03-28", "close": 3.1, "volume": 68988.0}, {"date": "2019-03-29", "close": 3.02, "volume": 52117.0}, {"date": "2019-04-01", "close": 3.04, "volume": 47210.0}, {"date": "2019-04-02", "close": 3.09, "volume": 29925.0}, {"date": "2019-04-03", "close": 3.4199, "volume": 209753.0}, {"date": "2019-04-04", "close": 3.32, "volume": 168123.0}, {"date": "2019-04-05", "close": 3.28, "volume": 81606.0}, {"date": "2019-04-08", "close": 3.46, "volume": 140975.0}, {"date": "2019-04-09", "close": 3.36, "volume": 138730.0}, {"date": "2019-04-10", "close": 3.37, "volume": 90169.0}, {"date": "2019-04-11", "close": 3.33, "volume": 73207.0}, {"date": "2019-04-12", "close": 3.4, "volume": 47413.0}, {"date": "2019-04-15", "close": 3.36, "volume": 43102.0}, {"date": "2019-04-16", "close": 3.6, "volume": 115900.0}, {"date": "2019-04-17", "close": 3.55, "volume": 76084.0}, {"date": "2019-04-18", "close": 3.58, "volume": 43787.0}, {"date": "2019-04-22", "close": 4.04, "volume": 455954.0}, {"date": "2019-04-23", "close": 3.98, "volume": 141271.0}, {"date": "2019-04-24", "close": 3.8, "volume": 196061.0}, {"date": "2019-04-25", "close": 3.81, "volume": 118676.0}, {"date": "2019-04-26", "close": 3.79, "volume": 91327.0}, {"date": "2019-04-29", "close": 3.61, "volume": 136276.0}, {"date": "2019-04-30", "close": 3.64, "volume": 46411.0}, {"date": "2019-05-01", "close": 3.5522, "volume": 51859.0}, {"date": "2019-05-02", "close": 3.5, "volume": 29452.0}, {"date": "2019-05-03", "close": 3.48, "volume": 75722.0}, {"date": "2019-05-06", "close": 3.41, "volume": 154152.0}, {"date": "2019-05-07", "close": 3.45, "volume": 59379.0}, {"date": "2019-05-08", "close": 3.39, "volume": 33406.0}, {"date": "2019-05-09", "close": 3.35, "volume": 51699.0}, {"date": "2019-05-10", "close": 3.37, "volume": 107293.0}, {"date": "2019-05-13", "close": 3.3, "volume": 51816.0}, {"date": "2019-05-14", "close": 3.38, "volume": 34696.0}, {"date": "2019-05-15", "close": 3.45, "volume": 54941.0}, {"date": "2019-05-16", "close": 3.4, "volume": 72718.0}, {"date": "2019-05-17", "close": 3.37, "volume": 50606.0}, {"date": "2019-05-20", "close": 3.31, "volume": 52227.0}, {"date": "2019-05-21", "close": 3.39, "volume": 35680.0}, {"date": "2019-05-22", "close": 3.4, "volume": 62897.0}, {"date": "2019-05-23", "close": 3.43, "volume": 18530.0}, {"date": "2019-05-24", "close": 3.62, "volume": 84875.0}, {"date": "2019-05-28", "close": 3.92, "volume": 171249.0}, {"date": "2019-05-29", "close": 3.75, "volume": 123304.0}, {"date": "2019-05-30", "close": 3.67, "volume": 13836.0}, {"date": "2019-05-31", "close": 3.52, "volume": 47090.0}, {"date": "2019-06-03", "close": 3.48, "volume": 17047.0}, {"date": "2019-06-04", "close": 3.5, "volume": 73486.0}, {"date": "2019-06-05", "close": 3.48, "volume": 41958.0}, {"date": "2019-06-06", "close": 3.41, "volume": 33870.0}, {"date": "2019-06-07", "close": 3.41, "volume": 15276.0}, {"date": "2019-06-10", "close": 3.4, "volume": 154457.0}, {"date": "2019-06-11", "close": 3.45, "volume": 81678.0}, {"date": "2019-06-12", "close": 3.28, "volume": 92896.0}, {"date": "2019-06-13", "close": 3.23, "volume": 164666.0}, {"date": "2019-06-14", "close": 3.24, "volume": 24887.0}, {"date": "2019-06-17", "close": 3.243, "volume": 139763.0}, {"date": "2019-06-18", "close": 3.2, "volume": 35680.0}, {"date": "2019-06-19", "close": 3.17, "volume": 30795.0}, {"date": "2019-06-20", "close": 3.22, "volume": 26378.0}, {"date": "2019-06-21", "close": 3.28, "volume": 17165.0}, {"date": "2019-06-24", "close": 3.24, "volume": 13153.0}, {"date": "2019-06-25", "close": 3.23, "volume": 14255.0}, {"date": "2019-06-26", "close": 3.27, "volume": 22425.0}, {"date": "2019-06-27", "close": 3.4, "volume": 12021.0}, {"date": "2019-06-28", "close": 3.33, "volume": 38179.0}, {"date": "2019-07-01", "close": 3.32, "volume": 31242.0}, {"date": "2019-07-02", "close": 3.27, "volume": 18337.0}, {"date": "2019-07-03", "close": 3.27, "volume": 8316.0}, {"date": "2019-07-05", "close": 3.28, "volume": 21580.0}, {"date": "2019-07-08", "close": 3.7, "volume": 203612.0}, {"date": "2019-07-09", "close": 3.47, "volume": 124146.0}, {"date": "2019-07-10", "close": 3.45, "volume": 32383.0}, {"date": "2019-07-11", "close": 3.6, "volume": 36619.0}, {"date": "2019-07-12", "close": 3.75, "volume": 45194.0}, {"date": "2019-07-15", "close": 3.8, "volume": 54998.0}, {"date": "2019-07-16", "close": 3.67, "volume": 15508.0}, {"date": "2019-07-17", "close": 3.56, "volume": 39810.0}, {"date": "2019-07-18", "close": 3.48, "volume": 26430.0}, {"date": "2019-07-19", "close": 3.47, "volume": 21692.0}, {"date": "2019-07-22", "close": 3.64, "volume": 223467.0}, {"date": "2019-07-23", "close": 3.63, "volume": 43356.0}, {"date": "2019-07-24", "close": 3.57, "volume": 19197.0}, {"date": "2019-07-25", "close": 3.45, "volume": 26677.0}, {"date": "2019-07-26", "close": 3.5, "volume": 11287.0}, {"date": "2019-07-29", "close": 3.58, "volume": 45656.0}, {"date": "2019-07-30", "close": 3.43, "volume": 48714.0}, {"date": "2019-07-31", "close": 3.44, "volume": 41493.0}, {"date": "2019-08-01", "close": 3.45, "volume": 36040.0}, {"date": "2019-08-02", "close": 3.48, "volume": 29899.0}, {"date": "2019-08-05", "close": 3.44, "volume": 26000.0}, {"date": "2019-08-06", "close": 3.42, "volume": 19352.0}, {"date": "2019-08-07", "close": 3.45, "volume": 10099.0}, {"date": "2019-08-08", "close": 3.52, "volume": 27878.0}, {"date": "2019-08-09", "close": 3.61, "volume": 41116.0}, {"date": "2019-08-12", "close": 3.59, "volume": 18472.0}, {"date": "2019-08-13", "close": 3.56, "volume": 19645.0}, {"date": "2019-08-14", "close": 3.44, "volume": 38070.0}, {"date": "2019-08-15", "close": 3.45, "volume": 128449.0}, {"date": "2019-08-16", "close": 3.42, "volume": 41724.0}, {"date": "2019-08-19", "close": 3.45, "volume": 30256.0}, {"date": "2019-08-20", "close": 3.39, "volume": 138867.0}, {"date": "2019-08-21", "close": 3.4, "volume": 21659.0}, {"date": "2019-08-22", "close": 3.45, "volume": 9474.0}, {"date": "2019-08-23", "close": 3.4, "volume": 19956.0}, {"date": "2019-08-26", "close": 3.3, "volume": 84242.0}, {"date": "2019-08-27", "close": 3.32, "volume": 25673.0}, {"date": "2019-08-28", "close": 3.32, "volume": 49333.0}, {"date": "2019-08-29", "close": 3.3, "volume": 10161.0}, {"date": "2019-08-30", "close": 3.28, "volume": 50228.0}, {"date": "2019-09-03", "close": 3.36, "volume": 25896.0}, {"date": "2019-09-04", "close": 3.69, "volume": 129140.0}, {"date": "2019-09-05", "close": 3.65, "volume": 157537.0}, {"date": "2019-09-06", "close": 3.57, "volume": 29365.0}, {"date": "2019-09-09", "close": 3.67, "volume": 83955.0}, {"date": "2019-09-10", "close": 3.79, "volume": 264092.0}, {"date": "2019-09-11", "close": 3.43, "volume": 141130.0}, {"date": "2019-09-12", "close": 3.4, "volume": 132822.0}, {"date": "2019-09-13", "close": 3.3, "volume": 31724.0}, {"date": "2019-09-16", "close": 3.47, "volume": 125477.0}, {"date": "2019-09-17", "close": 3.34, "volume": 35973.0}, {"date": "2019-09-18", "close": 3.35, "volume": 29336.0}, {"date": "2019-09-19", "close": 3.34, "volume": 26898.0}, {"date": "2019-09-20", "close": 3.42, "volume": 46745.0}, {"date": "2019-09-23", "close": 3.38, "volume": 36695.0}, {"date": "2019-09-24", "close": 3.41, "volume": 67128.0}, {"date": "2019-09-25", "close": 3.37, "volume": 12770.0}, {"date": "2019-09-26", "close": 3.37, "volume": 45438.0}, {"date": "2019-09-27", "close": 3.34, "volume": 12775.0}, {"date": "2019-09-30", "close": 3.35, "volume": 20947.0}, {"date": "2019-10-01", "close": 3.42, "volume": 52764.0}, {"date": "2019-10-02", "close": 3.35, "volume": 23738.0}, {"date": "2019-10-03", "close": 3.37, "volume": 146591.0}, {"date": "2019-10-04", "close": 3.48, "volume": 32606.0}, {"date": "2019-10-07", "close": 3.61, "volume": 27268.0}, {"date": "2019-10-08", "close": 3.67, "volume": 34488.0}, {"date": "2019-10-09", "close": 3.56, "volume": 22522.0}, {"date": "2019-10-10", "close": 3.63, "volume": 23447.0}, {"date": "2019-10-11", "close": 3.64, "volume": 7656.0}, {"date": "2019-10-14", "close": 3.7, "volume": 23491.0}, {"date": "2019-10-15", "close": 3.7902, "volume": 44265.0}, {"date": "2019-10-16", "close": 3.65, "volume": 42739.0}, {"date": "2019-10-17", "close": 3.54, "volume": 27558.0}, {"date": "2019-10-18", "close": 3.55, "volume": 9180.0}, {"date": "2019-10-21", "close": 3.55, "volume": 17468.0}, {"date": "2019-10-22", "close": 3.6, "volume": 25510.0}, {"date": "2019-10-23", "close": 3.39, "volume": 31326.0}, {"date": "2019-10-24", "close": 3.37, "volume": 28348.0}, {"date": "2019-10-25", "close": 3.41, "volume": 41405.0}, {"date": "2019-10-28", "close": 3.42, "volume": 20830.0}, {"date": "2019-10-29", "close": 3.39, "volume": 18434.0}, {"date": "2019-10-30", "close": 3.38, "volume": 17315.0}, {"date": "2019-10-31", "close": 3.1, "volume": 439186.0}, {"date": "2019-11-01", "close": 3.09, "volume": 147405.0}, {"date": "2019-11-04", "close": 3.075, "volume": 135743.0}, {"date": "2019-11-05", "close": 3.04, "volume": 70291.0}, {"date": "2019-11-06", "close": 3.07, "volume": 104882.0}, {"date": "2019-11-07", "close": 3.11, "volume": 97946.0}, {"date": "2019-11-08", "close": 3.03, "volume": 73634.0}, {"date": "2019-11-11", "close": 3.07, "volume": 63856.0}, {"date": "2019-11-12", "close": 3.07, "volume": 69762.0}, {"date": "2019-11-13", "close": 3.15, "volume": 106279.0}, {"date": "2019-11-14", "close": 3.2, "volume": 58772.0}, {"date": "2019-11-15", "close": 3.24, "volume": 42945.0}, {"date": "2019-11-18", "close": 3.39, "volume": 82359.0}, {"date": "2019-11-19", "close": 3.38, "volume": 81189.0}, {"date": "2019-11-20", "close": 3.42, "volume": 116104.0}, {"date": "2019-11-21", "close": 3.37, "volume": 60862.0}, {"date": "2019-11-22", "close": 3.4, "volume": 54928.0}, {"date": "2019-11-25", "close": 3.4, "volume": 73305.0}, {"date": "2019-11-26", "close": 3.37, "volume": 65029.0}, {"date": "2019-11-27", "close": 3.36, "volume": 27766.0}, {"date": "2019-11-29", "close": 3.36, "volume": 15873.0}, {"date": "2019-12-02", "close": 3.32, "volume": 57577.0}, {"date": "2019-12-03", "close": 3.3002, "volume": 109582.0}, {"date": "2019-12-04", "close": 3.3, "volume": 36883.0}, {"date": "2019-12-05", "close": 3.29, "volume": 61130.0}, {"date": "2019-12-06", "close": 3.29, "volume": 52404.0}, {"date": "2019-12-09", "close": 3.31, "volume": 41590.0}, {"date": "2019-12-10", "close": 3.27, "volume": 42081.0}, {"date": "2019-12-11", "close": 3.26, "volume": 31110.0}, {"date": "2019-12-12", "close": 3.25, "volume": 65361.0}, {"date": "2019-12-13", "close": 3.24, "volume": 70579.0}, {"date": "2019-12-16", "close": 3.29, "volume": 68885.0}, {"date": "2019-12-17", "close": 3.39, "volume": 77306.0}, {"date": "2019-12-18", "close": 3.34, "volume": 56101.0}, {"date": "2019-12-19", "close": 3.37, "volume": 17431.0}, {"date": "2019-12-20", "close": 3.37, "volume": 43567.0}, {"date": "2019-12-23", "close": 3.5, "volume": 80236.0}, {"date": "2019-12-24", "close": 3.53, "volume": 21148.0}, {"date": "2019-12-26", "close": 3.54, "volume": 34914.0}, {"date": "2019-12-27", "close": 3.53, "volume": 32348.0}, {"date": "2019-12-30", "close": 3.56, "volume": 15007.0}, {"date": "2019-12-31", "close": 3.55, "volume": 77381.0}, {"date": "2020-01-02", "close": 3.72, "volume": 69730.0}, {"date": "2020-01-03", "close": 3.91, "volume": 141192.0}, {"date": "2020-01-06", "close": 3.88, "volume": 116590.0}, {"date": "2020-01-07", "close": 3.98, "volume": 64526.0}, {"date": "2020-01-08", "close": 3.97, "volume": 39007.0}, {"date": "2020-01-09", "close": 3.81, "volume": 71588.0}, {"date": "2020-01-10", "close": 3.92, "volume": 104172.0}, {"date": "2020-01-13", "close": 3.7, "volume": 109627.0}, {"date": "2020-01-14", "close": 3.69, "volume": 56318.0}, {"date": "2020-01-15", "close": 3.66, "volume": 19947.0}, {"date": "2020-01-16", "close": 3.75, "volume": 54760.0}, {"date": "2020-01-17", "close": 3.79, "volume": 24839.0}, {"date": "2020-01-21", "close": 3.77, "volume": 26578.0}, {"date": "2020-01-22", "close": 3.87, "volume": 49687.0}, {"date": "2020-01-23", "close": 4.2699, "volume": 219148.0}, {"date": "2020-01-24", "close": 4.2, "volume": 206664.0}, {"date": "2020-01-27", "close": 4.13, "volume": 87377.0}, {"date": "2020-01-28", "close": 4.16, "volume": 79573.0}, {"date": "2020-01-29", "close": 4.19, "volume": 138618.0}, {"date": "2020-01-30", "close": 4.02, "volume": 89883.0}, {"date": "2020-01-31", "close": 3.82, "volume": 115222.0}, {"date": "2020-02-03", "close": 3.83, "volume": 110519.0}, {"date": "2020-02-04", "close": 3.79, "volume": 110928.0}, {"date": "2020-02-05", "close": 3.78, "volume": 144725.0}, {"date": "2020-02-06", "close": 3.78, "volume": 47577.0}, {"date": "2020-02-07", "close": 3.85, "volume": 124655.0}, {"date": "2020-02-10", "close": 3.85, "volume": 77807.0}, {"date": "2020-02-11", "close": 3.95, "volume": 122679.0}, {"date": "2020-02-12", "close": 3.86, "volume": 101517.0}, {"date": "2020-02-13", "close": 3.5456, "volume": 348543.0}, {"date": "2020-02-14", "close": 3.36, "volume": 145797.0}, {"date": "2020-02-18", "close": 3.35, "volume": 108571.0}, {"date": "2020-02-19", "close": 3.5, "volume": 187694.0}, {"date": "2020-02-20", "close": 3.63, "volume": 159884.0}, {"date": "2020-02-21", "close": 3.65, "volume": 221403.0}, {"date": "2020-02-24", "close": 3.33, "volume": 184021.0}, {"date": "2020-02-25", "close": 3.35, "volume": 77515.0}, {"date": "2020-02-26", "close": 3.36, "volume": 55035.0}, {"date": "2020-02-27", "close": 3.31, "volume": 68062.0}, {"date": "2020-02-28", "close": 3.23, "volume": 105030.0}, {"date": "2020-03-02", "close": 3.19, "volume": 85373.0}, {"date": "2020-03-03", "close": 3.12, "volume": 73374.0}, {"date": "2020-03-04", "close": 3.06, "volume": 106437.0}, {"date": "2020-03-05", "close": 3.05, "volume": 54911.0}, {"date": "2020-03-06", "close": 2.91, "volume": 96177.0}, {"date": "2020-03-09", "close": 2.67, "volume": 65664.0}, {"date": "2020-03-10", "close": 2.62, "volume": 120069.0}, {"date": "2020-03-11", "close": 2.3, "volume": 221544.0}, {"date": "2020-03-12", "close": 1.92, "volume": 279492.0}, {"date": "2020-03-13", "close": 2.03, "volume": 122852.0}, {"date": "2020-03-16", "close": 1.77, "volume": 85914.0}, {"date": "2020-03-17", "close": 2.0, "volume": 76064.0}, {"date": "2020-03-18", "close": 1.75, "volume": 78527.0}, {"date": "2020-03-19", "close": 1.74, "volume": 81692.0}, {"date": "2020-03-20", "close": 1.61, "volume": 59775.0}, {"date": "2020-03-23", "close": 1.63, "volume": 68977.0}, {"date": "2020-03-24", "close": 1.64, "volume": 92147.0}, {"date": "2020-03-25", "close": 1.72, "volume": 232836.0}, {"date": "2020-03-26", "close": 1.72, "volume": 281367.0}, {"date": "2020-03-27", "close": 1.85, "volume": 81101.0}, {"date": "2020-03-30", "close": 1.94, "volume": 129324.0}, {"date": "2020-03-31", "close": 1.955, "volume": 118745.0}, {"date": "2020-04-01", "close": 1.87, "volume": 88857.0}, {"date": "2020-04-02", "close": 1.84, "volume": 45834.0}, {"date": "2020-04-03", "close": 1.9, "volume": 51707.0}, {"date": "2020-04-06", "close": 2.06, "volume": 82431.0}, {"date": "2020-04-07", "close": 2.32, "volume": 85299.0}, {"date": "2020-04-08", "close": 3.04, "volume": 426861.0}, {"date": "2020-04-09", "close": 2.88, "volume": 164038.0}, {"date": "2020-04-13", "close": 2.8, "volume": 117405.0}, {"date": "2020-04-14", "close": 2.68, "volume": 102416.0}, {"date": "2020-04-15", "close": 2.53, "volume": 106298.0}, {"date": "2020-04-16", "close": 2.47, "volume": 72267.0}, {"date": "2020-04-17", "close": 2.48, "volume": 61647.0}, {"date": "2020-04-20", "close": 2.41, "volume": 37463.0}, {"date": "2020-04-21", "close": 2.38, "volume": 25898.0}, {"date": "2020-04-22", "close": 2.48, "volume": 42899.0}, {"date": "2020-04-23", "close": 2.47, "volume": 20365.0}, {"date": "2020-04-24", "close": 2.48, "volume": 47782.0}, {"date": "2020-04-27", "close": 2.71, "volume": 97766.0}, {"date": "2020-04-28", "close": 2.84, "volume": 114814.0}, {"date": "2020-04-29", "close": 3.0, "volume": 238028.0}, {"date": "2020-04-30", "close": 3.16, "volume": 347831.0}, {"date": "2020-05-01", "close": 3.16, "volume": 230264.0}, {"date": "2020-05-04", "close": 3.09, "volume": 106629.0}, {"date": "2020-05-05", "close": 2.98, "volume": 142736.0}, {"date": "2020-05-06", "close": 2.85, "volume": 169269.0}, {"date": "2020-05-07", "close": 2.86, "volume": 107274.0}, {"date": "2020-05-08", "close": 2.99, "volume": 143390.0}, {"date": "2020-05-11", "close": 2.9, "volume": 128800.0}, {"date": "2020-05-12", "close": 2.82, "volume": 157650.0}, {"date": "2020-05-13", "close": 2.76, "volume": 198727.0}, {"date": "2020-05-14", "close": 2.99, "volume": 133838.0}, {"date": "2020-05-15", "close": 3.29, "volume": 803598.0}, {"date": "2020-05-18", "close": 3.39, "volume": 369123.0}, {"date": "2020-05-19", "close": 3.35, "volume": 140110.0}, {"date": "2020-05-20", "close": 3.38, "volume": 126327.0}, {"date": "2020-05-21", "close": 3.54, "volume": 446369.0}, {"date": "2020-05-22", "close": 3.57, "volume": 170072.0}, {"date": "2020-05-26", "close": 3.8176, "volume": 280638.0}, {"date": "2020-05-27", "close": 3.77, "volume": 195774.0}, {"date": "2020-05-28", "close": 3.64, "volume": 146019.0}, {"date": "2020-05-29", "close": 3.61, "volume": 77240.0}, {"date": "2020-06-01", "close": 3.64, "volume": 228715.0}, {"date": "2020-06-02", "close": 3.7, "volume": 93123.0}, {"date": "2020-06-03", "close": 3.82, "volume": 256918.0}, {"date": "2020-06-04", "close": 3.68, "volume": 125898.0}, {"date": "2020-06-05", "close": 3.74, "volume": 183408.0}, {"date": "2020-06-08", "close": 3.8, "volume": 201264.0}, {"date": "2020-06-09", "close": 3.8, "volume": 58885.0}, {"date": "2020-06-10", "close": 3.73, "volume": 196798.0}, {"date": "2020-06-11", "close": 3.48, "volume": 122512.0}, {"date": "2020-06-12", "close": 3.48, "volume": 117270.0}, {"date": "2020-06-15", "close": 3.49, "volume": 92936.0}, {"date": "2020-06-16", "close": 3.49, "volume": 84718.0}, {"date": "2020-06-17", "close": 3.5, "volume": 90443.0}, {"date": "2020-06-18", "close": 3.59, "volume": 91450.0}, {"date": "2020-06-19", "close": 3.52, "volume": 96655.0}, {"date": "2020-06-22", "close": 3.45, "volume": 89071.0}, {"date": "2020-06-23", "close": 3.36, "volume": 140430.0}, {"date": "2020-06-24", "close": 3.32, "volume": 342510.0}, {"date": "2020-06-25", "close": 3.49, "volume": 119435.0}, {"date": "2020-06-26", "close": 3.49, "volume": 99656.0}, {"date": "2020-06-29", "close": 3.64, "volume": 143163.0}, {"date": "2020-06-30", "close": 3.71, "volume": 77123.0}, {"date": "2020-07-01", "close": 3.74, "volume": 66103.0}, {"date": "2020-07-02", "close": 3.72, "volume": 98869.0}, {"date": "2020-07-06", "close": 3.72, "volume": 99128.0}, {"date": "2020-07-07", "close": 3.58, "volume": 59731.0}, {"date": "2020-07-08", "close": 3.63, "volume": 52837.0}, {"date": "2020-07-09", "close": 3.56, "volume": 56265.0}, {"date": "2020-07-10", "close": 3.58, "volume": 26282.0}, {"date": "2020-07-13", "close": 3.48, "volume": 124741.0}, {"date": "2020-07-14", "close": 3.44, "volume": 115004.0}, {"date": "2020-07-15", "close": 3.5, "volume": 61784.0}, {"date": "2020-07-16", "close": 3.51, "volume": 509406.0}, {"date": "2020-07-17", "close": 3.67, "volume": 122643.0}, {"date": "2020-07-20", "close": 3.72, "volume": 58447.0}, {"date": "2020-07-21", "close": 3.66, "volume": 35112.0}, {"date": "2020-07-22", "close": 3.66, "volume": 57273.0}, {"date": "2020-07-23", "close": 3.66, "volume": 110814.0}, {"date": "2020-07-24", "close": 3.67, "volume": 52980.0}, {"date": "2020-07-27", "close": 3.71, "volume": 74191.0}, {"date": "2020-07-28", "close": 3.64, "volume": 43516.0}, {"date": "2020-07-29", "close": 3.73, "volume": 88755.0}, {"date": "2020-07-30", "close": 4.02, "volume": 325100.0}, {"date": "2020-07-31", "close": 4.0, "volume": 129953.0}, {"date": "2020-08-03", "close": 4.41, "volume": 315925.0}, {"date": "2020-08-04", "close": 4.42, "volume": 105803.0}, {"date": "2020-08-05", "close": 4.38, "volume": 114872.0}, {"date": "2020-08-06", "close": 4.33, "volume": 92273.0}, {"date": "2020-08-07", "close": 4.47, "volume": 81368.0}, {"date": "2020-08-10", "close": 4.95, "volume": 523123.0}, {"date": "2020-08-11", "close": 5.01, "volume": 358378.0}, {"date": "2020-08-12", "close": 5.04, "volume": 321246.0}, {"date": "2020-08-13", "close": 4.7, "volume": 189298.0}, {"date": "2020-08-14", "close": 4.78, "volume": 85279.0}, {"date": "2020-08-17", "close": 4.52, "volume": 130681.0}, {"date": "2020-08-18", "close": 4.6, "volume": 72462.0}, {"date": "2020-08-19", "close": 4.6, "volume": 59587.0}, {"date": "2020-08-20", "close": 4.62, "volume": 75591.0}, {"date": "2020-08-21", "close": 4.66, "volume": 100223.0}, {"date": "2020-08-24", "close": 4.88, "volume": 156982.0}, {"date": "2020-08-25", "close": 4.95, "volume": 135568.0}, {"date": "2020-08-26", "close": 4.93, "volume": 156671.0}, {"date": "2020-08-27", "close": 5.0, "volume": 118173.0}, {"date": "2020-08-28", "close": 5.32, "volume": 348465.0}, {"date": "2020-08-31", "close": 5.37, "volume": 252003.0}, {"date": "2020-09-01", "close": 5.21, "volume": 220215.0}, {"date": "2020-09-02", "close": 5.22, "volume": 205546.0}, {"date": "2020-09-03", "close": 5.0, "volume": 215731.0}, {"date": "2020-09-04", "close": 4.82, "volume": 99143.0}, {"date": "2020-09-08", "close": 4.68, "volume": 83467.0}, {"date": "2020-09-09", "close": 4.8, "volume": 59091.0}, {"date": "2020-09-10", "close": 4.75, "volume": 123729.0}, {"date": "2020-09-11", "close": 4.48, "volume": 328135.0}, {"date": "2020-09-14", "close": 4.57, "volume": 78644.0}, {"date": "2020-09-15", "close": 4.46, "volume": 219483.0}, {"date": "2020-09-16", "close": 4.26, "volume": 89605.0}, {"date": "2020-09-17", "close": 4.38, "volume": 53743.0}, {"date": "2020-09-18", "close": 4.5, "volume": 117410.0}, {"date": "2020-09-21", "close": 4.39, "volume": 50273.0}, {"date": "2020-09-22", "close": 4.45, "volume": 60227.0}, {"date": "2020-09-23", "close": 4.8, "volume": 1638028.0}, {"date": "2020-09-24", "close": 4.64, "volume": 219928.0}, {"date": "2020-09-25", "close": 4.75, "volume": 204823.0}, {"date": "2020-09-28", "close": 4.82, "volume": 116433.0}, {"date": "2020-09-29", "close": 5.01, "volume": 165918.0}, {"date": "2020-09-30", "close": 4.81, "volume": 95092.0}, {"date": "2020-10-01", "close": 4.93, "volume": 64966.0}, {"date": "2020-10-02", "close": 5.02, "volume": 132284.0}, {"date": "2020-10-05", "close": 4.98, "volume": 65130.0}, {"date": "2020-10-06", "close": 4.95, "volume": 68062.0}, {"date": "2020-10-07", "close": 4.99, "volume": 71871.0}, {"date": "2020-10-08", "close": 5.0, "volume": 142062.0}, {"date": "2020-10-09", "close": 5.15, "volume": 188526.0}, {"date": "2020-10-12", "close": 5.07, "volume": 93980.0}, {"date": "2020-10-13", "close": 4.97, "volume": 61050.0}, {"date": "2020-10-14", "close": 4.92, "volume": 148006.0}, {"date": "2020-10-15", "close": 5.07, "volume": 121771.0}, {"date": "2020-10-16", "close": 5.2, "volume": 209301.0}, {"date": "2020-10-19", "close": 5.04, "volume": 119760.0}, {"date": "2020-10-20", "close": 4.98, "volume": 78705.0}, {"date": "2020-10-21", "close": 4.73, "volume": 92303.0}, {"date": "2020-10-22", "close": 4.71, "volume": 124835.0}, {"date": "2020-10-23", "close": 4.7, "volume": 61527.0}, {"date": "2020-10-26", "close": 4.5, "volume": 88150.0}, {"date": "2020-10-27", "close": 4.52, "volume": 92108.0}, {"date": "2020-10-28", "close": 4.45, "volume": 94565.0}, {"date": "2020-10-29", "close": 4.46, "volume": 73303.0}, {"date": "2020-10-30", "close": 4.33, "volume": 179390.0}, {"date": "2020-11-02", "close": 4.2, "volume": 73492.0}, {"date": "2020-11-03", "close": 4.41, "volume": 59882.0}, {"date": "2020-11-04", "close": 4.37, "volume": 42327.0}, {"date": "2020-11-05", "close": 4.62, "volume": 90366.0}, {"date": "2020-11-06", "close": 4.51, "volume": 61418.0}, {"date": "2020-11-09", "close": 4.54, "volume": 52294.0}, {"date": "2020-11-10", "close": 4.74, "volume": 54273.0}, {"date": "2020-11-11", "close": 4.86, "volume": 73030.0}, {"date": "2020-11-12", "close": 4.83, "volume": 75646.0}, {"date": "2020-11-13", "close": 4.52, "volume": 162628.0}, {"date": "2020-11-16", "close": 4.49, "volume": 125420.0}, {"date": "2020-11-17", "close": 4.47, "volume": 53074.0}, {"date": "2020-11-18", "close": 4.39, "volume": 55053.0}, {"date": "2020-11-19", "close": 4.48, "volume": 46202.0}, {"date": "2020-11-20", "close": 4.49, "volume": 64030.0}, {"date": "2020-11-23", "close": 4.34, "volume": 296461.0}, {"date": "2020-11-24", "close": 4.36, "volume": 151327.0}, {"date": "2020-11-25", "close": 4.32, "volume": 75453.0}, {"date": "2020-11-27", "close": 4.32, "volume": 55672.0}, {"date": "2020-11-30", "close": 4.26, "volume": 101402.0}, {"date": "2020-12-01", "close": 4.51, "volume": 403100.0}, {"date": "2020-12-02", "close": 4.66, "volume": 122345.0}, {"date": "2020-12-03", "close": 4.73, "volume": 162172.0}, {"date": "2020-12-04", "close": 5.02, "volume": 193839.0}, {"date": "2020-12-07", "close": 5.04, "volume": 204908.0}, {"date": "2020-12-08", "close": 4.96, "volume": 200990.0}, {"date": "2020-12-09", "close": 5.04, "volume": 108845.0}, {"date": "2020-12-10", "close": 4.95, "volume": 102463.0}, {"date": "2020-12-11", "close": 4.91, "volume": 63034.0}, {"date": "2020-12-14", "close": 4.82, "volume": 73176.0}, {"date": "2020-12-15", "close": 4.76, "volume": 101371.0}, {"date": "2020-12-16", "close": 4.67, "volume": 82035.0}, {"date": "2020-12-17", "close": 4.64, "volume": 63276.0}, {"date": "2020-12-18", "close": 4.59, "volume": 100986.0}, {"date": "2020-12-21", "close": 4.53, "volume": 71172.0}, {"date": "2020-12-22", "close": 4.48, "volume": 108643.0}, {"date": "2020-12-23", "close": 4.56, "volume": 81142.0}, {"date": "2020-12-24", "close": 4.71, "volume": 91305.0}, {"date": "2020-12-28", "close": 4.5, "volume": 367476.0}, {"date": "2020-12-29", "close": 4.34, "volume": 234275.0}, {"date": "2020-12-30", "close": 4.4, "volume": 68964.0}, {"date": "2020-12-31", "close": 4.44, "volume": 132798.0}, {"date": "2021-01-04", "close": 4.31, "volume": 145263.0}, {"date": "2021-01-05", "close": 4.54, "volume": 116385.0}, {"date": "2021-01-06", "close": 4.54, "volume": 156947.0}, {"date": "2021-01-07", "close": 4.7, "volume": 220791.0}, {"date": "2021-01-08", "close": 4.75, "volume": 122063.0}, {"date": "2021-01-11", "close": 4.75, "volume": 129589.0}, {"date": "2021-01-12", "close": 4.72, "volume": 101869.0}, {"date": "2021-01-13", "close": 4.54, "volume": 75760.0}, {"date": "2021-01-14", "close": 4.65, "volume": 159622.0}, {"date": "2021-01-15", "close": 4.51, "volume": 118074.0}, {"date": "2021-01-19", "close": 4.77, "volume": 276420.0}, {"date": "2021-01-20", "close": 4.88, "volume": 336086.0}, {"date": "2021-01-21", "close": 4.77, "volume": 174401.0}, {"date": "2021-01-22", "close": 4.71, "volume": 158381.0}, {"date": "2021-01-25", "close": 4.81, "volume": 166118.0}, {"date": "2021-01-26", "close": 4.57, "volume": 162478.0}, {"date": "2021-01-27", "close": 4.47, "volume": 139185.0}, {"date": "2021-01-28", "close": 4.48, "volume": 120860.0}, {"date": "2021-01-29", "close": 4.5, "volume": 169927.0}, {"date": "2021-02-01", "close": 4.55, "volume": 162597.0}, {"date": "2021-02-02", "close": 4.62, "volume": 83332.0}, {"date": "2021-02-03", "close": 4.55, "volume": 165934.0}, {"date": "2021-02-04", "close": 4.72, "volume": 156094.0}, {"date": "2021-02-05", "close": 4.78, "volume": 224533.0}, {"date": "2021-02-08", "close": 4.98, "volume": 381750.0}, {"date": "2021-02-09", "close": 5.02, "volume": 314544.0}, {"date": "2021-02-10", "close": 5.09, "volume": 327451.0}, {"date": "2021-02-11", "close": 4.97, "volume": 266174.0}, {"date": "2021-02-12", "close": 4.75, "volume": 540597.0}, {"date": "2021-02-16", "close": 5.12, "volume": 450483.0}, {"date": "2021-02-17", "close": 5.02, "volume": 291253.0}, {"date": "2021-02-18", "close": 5.5, "volume": 1003334.0}, {"date": "2021-02-19", "close": 5.75, "volume": 443218.0}, {"date": "2021-02-22", "close": 5.56, "volume": 485036.0}, {"date": "2021-02-23", "close": 5.29, "volume": 420613.0}, {"date": "2021-02-24", "close": 5.31, "volume": 158833.0}, {"date": "2021-02-25", "close": 4.8, "volume": 368103.0}, {"date": "2021-02-26", "close": 4.68, "volume": 199893.0}, {"date": "2021-03-01", "close": 4.83, "volume": 134409.0}, {"date": "2021-03-02", "close": 4.73, "volume": 85328.0}, {"date": "2021-03-03", "close": 4.66, "volume": 129600.0}, {"date": "2021-03-04", "close": 4.55, "volume": 283590.0}, {"date": "2021-03-05", "close": 4.4, "volume": 239382.0}, {"date": "2021-03-08", "close": 4.33, "volume": 138543.0}, {"date": "2021-03-09", "close": 4.58, "volume": 98288.0}, {"date": "2021-03-10", "close": 4.65, "volume": 168288.0}, {"date": "2021-03-11", "close": 4.69, "volume": 149157.0}, {"date": "2021-03-12", "close": 4.66, "volume": 82647.0}, {"date": "2021-03-15", "close": 4.75, "volume": 119819.0}, {"date": "2021-03-16", "close": 4.61, "volume": 129848.0}, {"date": "2021-03-17", "close": 4.76, "volume": 101284.0}, {"date": "2021-03-18", "close": 4.65, "volume": 118945.0}, {"date": "2021-03-19", "close": 4.72, "volume": 86993.0}, {"date": "2021-03-22", "close": 4.72, "volume": 141312.0}, {"date": "2021-03-23", "close": 4.53, "volume": 167638.0}, {"date": "2021-03-24", "close": 4.39, "volume": 142747.0}, {"date": "2021-03-25", "close": 4.45, "volume": 205290.0}, {"date": "2021-03-26", "close": 4.44, "volume": 112108.0}, {"date": "2021-03-29", "close": 4.33, "volume": 191765.0}, {"date": "2021-03-30", "close": 4.52, "volume": 129717.0}, {"date": "2021-03-31", "close": 4.57, "volume": 149889.0}, {"date": "2021-04-01", "close": 4.56, "volume": 59458.0}, {"date": "2021-04-05", "close": 4.66, "volume": 105573.0}, {"date": "2021-04-06", "close": 4.54, "volume": 80609.0}, {"date": "2021-04-07", "close": 4.55, "volume": 84573.0}, {"date": "2021-04-08", "close": 4.71, "volume": 128073.0}, {"date": "2021-04-09", "close": 4.58, "volume": 86772.0}, {"date": "2021-04-12", "close": 4.62, "volume": 128475.0}, {"date": "2021-04-13", "close": 4.49, "volume": 82117.0}, {"date": "2021-04-14", "close": 4.43, "volume": 71318.0}, {"date": "2021-04-15", "close": 4.7, "volume": 255666.0}, {"date": "2021-04-16", "close": 4.87, "volume": 256290.0}, {"date": "2021-04-19", "close": 4.64, "volume": 142240.0}, {"date": "2021-04-20", "close": 4.38, "volume": 159628.0}, {"date": "2021-04-21", "close": 4.49, "volume": 78493.0}, {"date": "2021-04-22", "close": 4.6, "volume": 90708.0}, {"date": "2021-04-23", "close": 4.72, "volume": 127563.0}, {"date": "2021-04-26", "close": 4.9, "volume": 226304.0}, {"date": "2021-04-27", "close": 4.87, "volume": 175106.0}, {"date": "2021-04-28", "close": 4.78, "volume": 80312.0}, {"date": "2021-04-29", "close": 5.13, "volume": 384939.0}, {"date": "2021-04-30", "close": 5.46, "volume": 378995.0}, {"date": "2021-05-03", "close": 5.93, "volume": 519387.0}, {"date": "2021-05-04", "close": 5.95, "volume": 316347.0}, {"date": "2021-05-05", "close": 5.68, "volume": 213108.0}, {"date": "2021-05-06", "close": 5.61, "volume": 203319.0}, {"date": "2021-05-07", "close": 5.36, "volume": 220275.0}, {"date": "2021-05-10", "close": 5.08, "volume": 358939.0}, {"date": "2021-05-11", "close": 5.01, "volume": 195762.0}, {"date": "2021-05-12", "close": 4.87, "volume": 181721.0}, {"date": "2021-05-13", "close": 4.96, "volume": 211372.0}, {"date": "2021-05-14", "close": 5.07, "volume": 161476.0}, {"date": "2021-05-17", "close": 4.99, "volume": 131974.0}, {"date": "2021-05-18", "close": 5.55, "volume": 482808.0}, {"date": "2021-05-19", "close": 5.38, "volume": 168931.0}, {"date": "2021-05-20", "close": 5.35, "volume": 106610.0}, {"date": "2021-05-21", "close": 5.46, "volume": 96975.0}, {"date": "2021-05-24", "close": 5.51, "volume": 126953.0}, {"date": "2021-05-25", "close": 5.27, "volume": 133804.0}, {"date": "2021-05-26", "close": 5.39, "volume": 111161.0}, {"date": "2021-05-27", "close": 5.41, "volume": 94124.0}, {"date": "2021-05-28", "close": 5.56, "volume": 83033.0}, {"date": "2021-06-01", "close": 5.65, "volume": 131638.0}, {"date": "2021-06-02", "close": 5.6, "volume": 84365.0}, {"date": "2021-06-03", "close": 5.6, "volume": 69994.0}, {"date": "2021-06-04", "close": 5.54, "volume": 100694.0}, {"date": "2021-06-07", "close": 5.65, "volume": 120072.0}, {"date": "2021-06-08", "close": 5.55, "volume": 146836.0}, {"date": "2021-06-09", "close": 5.56, "volume": 69624.0}, {"date": "2021-06-10", "close": 5.57, "volume": 83732.0}, {"date": "2021-06-11", "close": 5.55, "volume": 75220.0}, {"date": "2021-06-14", "close": 5.69, "volume": 92534.0}, {"date": "2021-06-15", "close": 5.73, "volume": 122847.0}, {"date": "2021-06-16", "close": 5.61, "volume": 145403.0}, {"date": "2021-06-17", "close": 5.6, "volume": 75105.0}, {"date": "2021-06-18", "close": 5.41, "volume": 120411.0}, {"date": "2021-06-21", "close": 5.36, "volume": 120244.0}, {"date": "2021-06-22", "close": 5.16, "volume": 122604.0}, {"date": "2021-06-23", "close": 5.22, "volume": 134502.0}, {"date": "2021-06-24", "close": 5.36, "volume": 127598.0}, {"date": "2021-06-25", "close": 5.19, "volume": 105137.0}, {"date": "2021-06-28", "close": 5.26, "volume": 71725.0}, {"date": "2021-06-29", "close": 5.25, "volume": 53162.0}, {"date": "2021-06-30", "close": 5.16, "volume": 73514.0}, {"date": "2021-07-01", "close": 5.12, "volume": 126177.0}, {"date": "2021-07-02", "close": 5.18, "volume": 61427.0}, {"date": "2021-07-06", "close": 5.31, "volume": 145315.0}, {"date": "2021-07-07", "close": 5.27, "volume": 89785.0}, {"date": "2021-07-08", "close": 5.35, "volume": 103851.0}, {"date": "2021-07-09", "close": 5.59, "volume": 142023.0}, {"date": "2021-07-12", "close": 5.46, "volume": 83476.0}, {"date": "2021-07-13", "close": 5.27, "volume": 63316.0}, {"date": "2021-07-14", "close": 5.13, "volume": 75151.0}, {"date": "2021-07-15", "close": 5.04, "volume": 148040.0}, {"date": "2021-07-16", "close": 4.88, "volume": 78618.0}, {"date": "2021-07-19", "close": 4.8, "volume": 138981.0}, {"date": "2021-07-20", "close": 4.93, "volume": 128804.0}, {"date": "2021-07-21", "close": 5.12, "volume": 66550.0}, {"date": "2021-07-22", "close": 5.08, "volume": 49735.0}, {"date": "2021-07-23", "close": 5.19, "volume": 56125.0}, {"date": "2021-07-26", "close": 5.22, "volume": 84228.0}, {"date": "2021-07-27", "close": 5.0, "volume": 65685.0}, {"date": "2021-07-28", "close": 5.21, "volume": 57269.0}, {"date": "2021-07-29", "close": 5.19, "volume": 41067.0}, {"date": "2021-07-30", "close": 5.26, "volume": 56900.0}, {"date": "2021-08-02", "close": 5.15, "volume": 99577.0}, {"date": "2021-08-03", "close": 5.03, "volume": 70733.0}, {"date": "2021-08-04", "close": 4.95, "volume": 61585.0}, {"date": "2021-08-05", "close": 5.0, "volume": 51927.0}, {"date": "2021-08-06", "close": 4.91, "volume": 66172.0}, {"date": "2021-08-09", "close": 5.09, "volume": 68044.0}, {"date": "2021-08-10", "close": 5.21, "volume": 69949.0}, {"date": "2021-08-11", "close": 5.09, "volume": 54623.0}, {"date": "2021-08-12", "close": 5.04, "volume": 45831.0}, {"date": "2021-08-13", "close": 4.88, "volume": 165624.0}, {"date": "2021-08-16", "close": 4.76, "volume": 139501.0}, {"date": "2021-08-17", "close": 4.68, "volume": 98388.0}, {"date": "2021-08-18", "close": 4.68, "volume": 85235.0}, {"date": "2021-08-19", "close": 4.78, "volume": 84539.0}, {"date": "2021-08-20", "close": 4.79, "volume": 42297.0}, {"date": "2021-08-23", "close": 4.73, "volume": 60036.0}, {"date": "2021-08-24", "close": 5.08, "volume": 126188.0}, {"date": "2021-08-25", "close": 5.17, "volume": 128976.0}, {"date": "2021-08-26", "close": 5.26, "volume": 200664.0}, {"date": "2021-08-27", "close": 5.64, "volume": 623960.0}, {"date": "2021-08-30", "close": 6.03, "volume": 392238.0}, {"date": "2021-08-31", "close": 6.42, "volume": 508453.0}, {"date": "2021-09-01", "close": 6.46, "volume": 409397.0}, {"date": "2021-09-02", "close": 6.48, "volume": 202403.0}, {"date": "2021-09-03", "close": 6.33, "volume": 120371.0}, {"date": "2021-09-07", "close": 6.38, "volume": 217276.0}, {"date": "2021-09-08", "close": 6.75, "volume": 366973.0}, {"date": "2021-09-09", "close": 6.77, "volume": 356315.0}, {"date": "2021-09-10", "close": 6.64, "volume": 202501.0}, {"date": "2021-09-13", "close": 6.24, "volume": 245942.0}, {"date": "2021-09-14", "close": 6.19, "volume": 194404.0}, {"date": "2021-09-15", "close": 6.34, "volume": 103150.0}, {"date": "2021-09-16", "close": 6.11, "volume": 140407.0}, {"date": "2021-09-17", "close": 5.71, "volume": 358513.0}, {"date": "2021-09-20", "close": 5.84, "volume": 206891.0}, {"date": "2021-09-21", "close": 6.13, "volume": 188114.0}, {"date": "2021-09-22", "close": 5.99, "volume": 160686.0}, {"date": "2021-09-23", "close": 6.19, "volume": 127488.0}, {"date": "2021-09-24", "close": 6.05, "volume": 97932.0}, {"date": "2021-09-27", "close": 6.14, "volume": 154338.0}, {"date": "2021-09-28", "close": 6.29, "volume": 164224.0}, {"date": "2021-09-29", "close": 5.87, "volume": 109564.0}, {"date": "2021-09-30", "close": 5.82, "volume": 129622.0}, {"date": "2021-10-01", "close": 6.15, "volume": 116855.0}, {"date": "2021-10-04", "close": 6.02, "volume": 104516.0}, {"date": "2021-10-05", "close": 6.16, "volume": 73620.0}, {"date": "2021-10-06", "close": 6.02, "volume": 64898.0}, {"date": "2021-10-07", "close": 6.16, "volume": 101105.0}, {"date": "2021-10-08", "close": 6.13, "volume": 42880.0}, {"date": "2021-10-11", "close": 6.02, "volume": 106932.0}, {"date": "2021-10-12", "close": 6.61, "volume": 387182.0}, {"date": "2021-10-13", "close": 6.68, "volume": 274205.0}, {"date": "2021-10-14", "close": 6.84, "volume": 109681.0}, {"date": "2021-10-15", "close": 7.0, "volume": 228332.0}, {"date": "2021-10-18", "close": 6.94, "volume": 183234.0}, {"date": "2021-10-19", "close": 7.03, "volume": 124460.0}, {"date": "2021-10-20", "close": 7.18, "volume": 196155.0}, {"date": "2021-10-21", "close": 7.04, "volume": 126971.0}, {"date": "2021-10-22", "close": 7.36, "volume": 370866.0}, {"date": "2021-10-25", "close": 7.52, "volume": 261870.0}, {"date": "2021-10-26", "close": 8.14, "volume": 600232.0}, {"date": "2021-10-27", "close": 8.09, "volume": 265725.0}, {"date": "2021-10-28", "close": 9.36, "volume": 1208981.0}, {"date": "2021-10-29", "close": 9.7, "volume": 744340.0}, {"date": "2021-11-01", "close": 9.65, "volume": 475798.0}, {"date": "2021-11-02", "close": 9.42, "volume": 318475.0}, {"date": "2021-11-03", "close": 9.42, "volume": 193026.0}, {"date": "2021-11-04", "close": 9.5, "volume": 203965.0}, {"date": "2021-11-05", "close": 9.8, "volume": 316166.0}, {"date": "2021-11-08", "close": 9.97, "volume": 356731.0}, {"date": "2021-11-09", "close": 9.91, "volume": 208197.0}, {"date": "2021-11-10", "close": 9.77, "volume": 221922.0}, {"date": "2021-11-11", "close": 8.29, "volume": 957361.0}, {"date": "2021-11-12", "close": 9.05, "volume": 464955.0}, {"date": "2021-11-15", "close": 8.8, "volume": 259927.0}, {"date": "2021-11-16", "close": 8.75, "volume": 156392.0}, {"date": "2021-11-17", "close": 8.99, "volume": 504244.0}, {"date": "2021-11-18", "close": 7.88, "volume": 1873951.0}, {"date": "2021-11-19", "close": 7.69, "volume": 579874.0}, {"date": "2021-11-22", "close": 7.68, "volume": 488776.0}, {"date": "2021-11-23", "close": 7.38, "volume": 474404.0}, {"date": "2021-11-24", "close": 7.26, "volume": 577145.0}, {"date": "2021-11-26", "close": 7.26, "volume": 220989.0}, {"date": "2021-11-29", "close": 7.03, "volume": 489678.0}, {"date": "2021-11-30", "close": 7.17, "volume": 294059.0}, {"date": "2021-12-01", "close": 6.95, "volume": 316391.0}, {"date": "2021-12-02", "close": 7.02, "volume": 251641.0}, {"date": "2021-12-03", "close": 6.71, "volume": 290653.0}, {"date": "2021-12-06", "close": 6.81, "volume": 140838.0}, {"date": "2021-12-07", "close": 7.05, "volume": 171540.0}, {"date": "2021-12-08", "close": 7.23, "volume": 289003.0}, {"date": "2021-12-09", "close": 7.01, "volume": 161431.0}, {"date": "2021-12-10", "close": 7.05, "volume": 262052.0}, {"date": "2021-12-13", "close": 6.7, "volume": 260689.0}, {"date": "2021-12-14", "close": 6.65, "volume": 209722.0}, {"date": "2021-12-15", "close": 6.92, "volume": 290194.0}, {"date": "2021-12-16", "close": 6.67, "volume": 237407.0}, {"date": "2021-12-17", "close": 6.73, "volume": 89801.0}, {"date": "2021-12-20", "close": 6.74, "volume": 127801.0}, {"date": "2021-12-21", "close": 7.0, "volume": 117465.0}, {"date": "2021-12-22", "close": 7.11, "volume": 98941.0}, {"date": "2021-12-23", "close": 7.57, "volume": 302134.0}, {"date": "2021-12-27", "close": 7.77, "volume": 335973.0}, {"date": "2021-12-28", "close": 7.66, "volume": 206035.0}, {"date": "2021-12-29", "close": 7.58, "volume": 114976.0}, {"date": "2021-12-30", "close": 7.64, "volume": 105623.0}, {"date": "2021-12-31", "close": 7.83, "volume": 122252.0}, {"date": "2022-01-03", "close": 8.21, "volume": 377879.0}, {"date": "2022-01-04", "close": 8.31, "volume": 475737.0}, {"date": "2022-01-05", "close": 7.95, "volume": 406691.0}, {"date": "2022-01-06", "close": 7.89, "volume": 217554.0}, {"date": "2022-01-07", "close": 8.06, "volume": 386047.0}, {"date": "2022-01-10", "close": 8.34, "volume": 298156.0}, {"date": "2022-01-11", "close": 8.36, "volume": 312383.0}, {"date": "2022-01-12", "close": 8.47, "volume": 364696.0}, {"date": "2022-01-13", "close": 8.2, "volume": 346701.0}, {"date": "2022-01-14", "close": 7.73, "volume": 258379.0}, {"date": "2022-01-18", "close": 7.62, "volume": 210527.0}, {"date": "2022-01-19", "close": 7.4, "volume": 159073.0}, {"date": "2022-01-20", "close": 7.5, "volume": 259631.0}, {"date": "2022-01-21", "close": 7.13, "volume": 203952.0}, {"date": "2022-01-24", "close": 7.02, "volume": 427006.0}, {"date": "2022-01-25", "close": 6.77, "volume": 185398.0}, {"date": "2022-01-26", "close": 6.87, "volume": 184575.0}, {"date": "2022-01-27", "close": 6.54, "volume": 175061.0}, {"date": "2022-01-28", "close": 6.87, "volume": 115515.0}, {"date": "2022-01-31", "close": 7.23, "volume": 232270.0}, {"date": "2022-02-01", "close": 7.17, "volume": 147419.0}, {"date": "2022-02-02", "close": 7.09, "volume": 84474.0}, {"date": "2022-02-03", "close": 6.96, "volume": 168122.0}, {"date": "2022-02-04", "close": 7.27, "volume": 377762.0}, {"date": "2022-02-07", "close": 7.44, "volume": 416894.0}, {"date": "2022-02-08", "close": 7.85, "volume": 265817.0}, {"date": "2022-02-09", "close": 8.01, "volume": 444607.0}, {"date": "2022-02-10", "close": 7.87, "volume": 505240.0}, {"date": "2022-02-11", "close": 6.81, "volume": 854700.0}, {"date": "2022-02-14", "close": 6.65, "volume": 432763.0}, {"date": "2022-02-15", "close": 7.01, "volume": 319879.0}, {"date": "2022-02-16", "close": 6.92, "volume": 256453.0}, {"date": "2022-02-17", "close": 6.8, "volume": 157529.0}, {"date": "2022-02-18", "close": 6.96, "volume": 160618.0}, {"date": "2022-02-22", "close": 6.85, "volume": 405670.0}, {"date": "2022-02-23", "close": 6.73, "volume": 232216.0}, {"date": "2022-02-24", "close": 6.76, "volume": 288855.0}, {"date": "2022-02-25", "close": 6.85, "volume": 283893.0}, {"date": "2022-02-28", "close": 6.87, "volume": 97538.0}, {"date": "2022-03-01", "close": 6.66, "volume": 163331.0}, {"date": "2022-03-02", "close": 6.79, "volume": 163921.0}, {"date": "2022-03-03", "close": 6.57, "volume": 138826.0}, {"date": "2022-03-04", "close": 6.74, "volume": 198979.0}, {"date": "2022-03-07", "close": 6.54, "volume": 202354.0}, {"date": "2022-03-08", "close": 6.56, "volume": 139563.0}, {"date": "2022-03-09", "close": 6.63, "volume": 232056.0}, {"date": "2022-03-10", "close": 6.79, "volume": 87710.0}, {"date": "2022-03-11", "close": 6.72, "volume": 89380.0}, {"date": "2022-03-14", "close": 6.49, "volume": 179618.0}, {"date": "2022-03-15", "close": 6.6, "volume": 163669.0}, {"date": "2022-03-16", "close": 6.84, "volume": 153046.0}, {"date": "2022-03-17", "close": 6.87, "volume": 120669.0}, {"date": "2022-03-18", "close": 6.58, "volume": 355586.0}, {"date": "2022-03-21", "close": 6.79, "volume": 208407.0}, {"date": "2022-03-22", "close": 6.77, "volume": 113239.0}, {"date": "2022-03-23", "close": 6.6, "volume": 91527.0}, {"date": "2022-03-24", "close": 6.71, "volume": 50959.0}, {"date": "2022-03-25", "close": 6.67, "volume": 51087.0}, {"date": "2022-03-28", "close": 6.7, "volume": 176591.0}, {"date": "2022-03-29", "close": 6.76, "volume": 94557.0}, {"date": "2022-03-30", "close": 6.59, "volume": 64379.0}, {"date": "2022-03-31", "close": 6.68, "volume": 169983.0}, {"date": "2022-04-01", "close": 6.82, "volume": 372068.0}, {"date": "2022-04-04", "close": 7.18, "volume": 166514.0}, {"date": "2022-04-05", "close": 7.14, "volume": 170529.0}, {"date": "2022-04-06", "close": 7.1, "volume": 224831.0}, {"date": "2022-04-07", "close": 7.09, "volume": 128367.0}, {"date": "2022-04-08", "close": 6.76, "volume": 178847.0}, {"date": "2022-04-11", "close": 6.77, "volume": 171783.0}, {"date": "2022-04-12", "close": 6.79, "volume": 154542.0}, {"date": "2022-04-13", "close": 6.51, "volume": 151097.0}, {"date": "2022-04-14", "close": 6.55, "volume": 101684.0}, {"date": "2022-04-18", "close": 6.54, "volume": 107573.0}, {"date": "2022-04-19", "close": 6.65, "volume": 93113.0}, {"date": "2022-04-20", "close": 6.78, "volume": 192211.0}, {"date": "2022-04-21", "close": 6.43, "volume": 159686.0}, {"date": "2022-04-22", "close": 5.52, "volume": 434582.0}, {"date": "2022-04-25", "close": 5.48, "volume": 548835.0}, {"date": "2022-04-26", "close": 5.32, "volume": 132931.0}, {"date": "2022-04-27", "close": 5.07, "volume": 186807.0}, {"date": "2022-04-28", "close": 5.07, "volume": 172142.0}, {"date": "2022-04-29", "close": 5.26, "volume": 325539.0}, {"date": "2022-05-02", "close": 5.53, "volume": 285302.0}, {"date": "2022-05-03", "close": 5.41, "volume": 390004.0}, {"date": "2022-05-04", "close": 5.73, "volume": 325706.0}, {"date": "2022-05-05", "close": 5.67, "volume": 176778.0}, {"date": "2022-05-06", "close": 5.57, "volume": 129417.0}, {"date": "2022-05-09", "close": 5.57, "volume": 319101.0}, {"date": "2022-05-10", "close": 5.23, "volume": 167989.0}, {"date": "2022-05-11", "close": 5.01, "volume": 70143.0}, {"date": "2022-05-12", "close": 5.25, "volume": 208044.0}, {"date": "2022-05-13", "close": 5.71, "volume": 117497.0}, {"date": "2022-05-16", "close": 5.72, "volume": 98236.0}, {"date": "2022-05-17", "close": 6.05, "volume": 134259.0}, {"date": "2022-05-18", "close": 5.72, "volume": 213376.0}, {"date": "2022-05-19", "close": 5.79, "volume": 73323.0}, {"date": "2022-05-20", "close": 5.86, "volume": 260523.0}, {"date": "2022-05-23", "close": 5.59, "volume": 81745.0}, {"date": "2022-05-24", "close": 5.26, "volume": 333494.0}, {"date": "2022-05-25", "close": 5.27, "volume": 136204.0}, {"date": "2022-05-26", "close": 5.56, "volume": 196969.0}, {"date": "2022-05-27", "close": 5.53, "volume": 55126.0}, {"date": "2022-05-31", "close": 5.63, "volume": 65455.0}, {"date": "2022-06-01", "close": 5.64, "volume": 79946.0}, {"date": "2022-06-02", "close": 6.02, "volume": 182524.0}, {"date": "2022-06-03", "close": 6.0, "volume": 111702.0}, {"date": "2022-06-06", "close": 5.94, "volume": 87725.0}, {"date": "2022-06-07", "close": 6.13, "volume": 85556.0}, {"date": "2022-06-08", "close": 6.2, "volume": 144398.0}, {"date": "2022-06-09", "close": 5.83, "volume": 95261.0}, {"date": "2022-06-10", "close": 5.8, "volume": 95445.0}, {"date": "2022-06-13", "close": 5.4, "volume": 111520.0}, {"date": "2022-06-14", "close": 5.13, "volume": 62592.0}, {"date": "2022-06-15", "close": 5.35, "volume": 67766.0}, {"date": "2022-06-16", "close": 4.79, "volume": 111744.0}, {"date": "2022-06-17", "close": 4.65, "volume": 92630.0}, {"date": "2022-06-21", "close": 4.85, "volume": 175799.0}, {"date": "2022-06-22", "close": 4.71, "volume": 125870.0}, {"date": "2022-06-23", "close": 4.95, "volume": 118477.0}, {"date": "2022-06-24", "close": 5.22, "volume": 122800.0}, {"date": "2022-06-27", "close": 5.42, "volume": 76264.0}, {"date": "2022-06-28", "close": 5.44, "volume": 117539.0}, {"date": "2022-06-29", "close": 5.39, "volume": 119720.0}, {"date": "2022-06-30", "close": 5.38, "volume": 159353.0}, {"date": "2022-07-01", "close": 5.13, "volume": 60290.0}, {"date": "2022-07-05", "close": 5.22, "volume": 35824.0}, {"date": "2022-07-06", "close": 5.05, "volume": 32412.0}, {"date": "2022-07-07", "close": 5.26, "volume": 66248.0}, {"date": "2022-07-08", "close": 5.22, "volume": 20179.0}, {"date": "2022-07-11", "close": 5.17, "volume": 56612.0}, {"date": "2022-07-12", "close": 4.91, "volume": 49340.0}, {"date": "2022-07-13", "close": 4.89, "volume": 19572.0}, {"date": "2022-07-14", "close": 5.0, "volume": 68308.0}, {"date": "2022-07-15", "close": 4.98, "volume": 29684.0}, {"date": "2022-07-18", "close": 4.89, "volume": 27943.0}, {"date": "2022-07-19", "close": 5.19, "volume": 54323.0}, {"date": "2022-07-20", "close": 5.69, "volume": 331096.0}, {"date": "2022-07-21", "close": 5.7, "volume": 36100.0}, {"date": "2022-07-22", "close": 5.71, "volume": 90381.0}, {"date": "2022-07-25", "close": 5.68, "volume": 42443.0}, {"date": "2022-07-26", "close": 5.67, "volume": 41781.0}, {"date": "2022-07-27", "close": 5.84, "volume": 23837.0}, {"date": "2022-07-28", "close": 6.85, "volume": 361245.0}, {"date": "2022-07-29", "close": 7.21, "volume": 228198.0}, {"date": "2022-08-01", "close": 7.6, "volume": 434560.0}, {"date": "2022-08-02", "close": 7.53, "volume": 184990.0}, {"date": "2022-08-03", "close": 7.53, "volume": 110620.0}, {"date": "2022-08-04", "close": 7.67, "volume": 169776.0}, {"date": "2022-08-05", "close": 7.82, "volume": 124739.0}, {"date": "2022-08-08", "close": 7.32, "volume": 81098.0}, {"date": "2022-08-09", "close": 7.07, "volume": 121344.0}, {"date": "2022-08-10", "close": 7.33, "volume": 82635.0}, {"date": "2022-08-11", "close": 7.65, "volume": 122821.0}, {"date": "2022-08-12", "close": 7.58, "volume": 78577.0}, {"date": "2022-08-15", "close": 7.6, "volume": 109517.0}, {"date": "2022-08-16", "close": 7.5, "volume": 114075.0}, {"date": "2022-08-17", "close": 7.4, "volume": 146523.0}, {"date": "2022-08-18", "close": 7.64, "volume": 183870.0}, {"date": "2022-08-19", "close": 7.36, "volume": 134092.0}, {"date": "2022-08-22", "close": 7.255, "volume": 75665.0}, {"date": "2022-08-23", "close": 7.27, "volume": 96067.0}, {"date": "2022-08-24", "close": 7.41, "volume": 120499.0}, {"date": "2022-08-25", "close": 7.58, "volume": 98803.0}, {"date": "2022-08-26", "close": 6.56, "volume": 961887.0}, {"date": "2022-08-29", "close": 6.5, "volume": 317593.0}, {"date": "2022-08-30", "close": 6.36, "volume": 226418.0}, {"date": "2022-08-31", "close": 6.06, "volume": 266758.0}, {"date": "2022-09-01", "close": 5.85, "volume": 260572.0}, {"date": "2022-09-02", "close": 6.08, "volume": 139609.0}, {"date": "2022-09-06", "close": 6.05, "volume": 163214.0}, {"date": "2022-09-07", "close": 6.02, "volume": 180456.0}, {"date": "2022-09-08", "close": 5.81, "volume": 141804.0}, {"date": "2022-09-09", "close": 5.74, "volume": 123180.0}, {"date": "2022-09-12", "close": 5.63, "volume": 145394.0}, {"date": "2022-09-13", "close": 5.71, "volume": 151650.0}, {"date": "2022-09-14", "close": 5.6, "volume": 146131.0}, {"date": "2022-09-15", "close": 5.48, "volume": 178451.0}, {"date": "2022-09-16", "close": 5.32, "volume": 605692.0}, {"date": "2022-09-19", "close": 5.15, "volume": 238760.0}, {"date": "2022-09-20", "close": 5.1, "volume": 95439.0}, {"date": "2022-09-21", "close": 4.9, "volume": 224699.0}, {"date": "2022-09-22", "close": 4.84, "volume": 159659.0}, {"date": "2022-09-23", "close": 4.72, "volume": 244687.0}, {"date": "2022-09-26", "close": 4.59, "volume": 114608.0}, {"date": "2022-09-27", "close": 4.79, "volume": 163927.0}, {"date": "2022-09-28", "close": 4.97, "volume": 222488.0}, {"date": "2022-09-29", "close": 4.83, "volume": 139349.0}, {"date": "2022-09-30", "close": 4.81, "volume": 137808.0}, {"date": "2022-10-03", "close": 4.98, "volume": 175609.0}, {"date": "2022-10-04", "close": 5.13, "volume": 101700.0}, {"date": "2022-10-05", "close": 5.05, "volume": 114219.0}, {"date": "2022-10-06", "close": 5.08, "volume": 45874.0}, {"date": "2022-10-07", "close": 4.87, "volume": 71803.0}, {"date": "2022-10-10", "close": 4.65, "volume": 57264.0}, {"date": "2022-10-11", "close": 4.56, "volume": 71566.0}, {"date": "2022-10-12", "close": 4.58, "volume": 79649.0}, {"date": "2022-10-13", "close": 4.57, "volume": 145508.0}, {"date": "2022-10-14", "close": 4.4, "volume": 96770.0}, {"date": "2022-10-17", "close": 4.54, "volume": 85427.0}, {"date": "2022-10-18", "close": 4.63, "volume": 38446.0}, {"date": "2022-10-19", "close": 4.53, "volume": 56505.0}, {"date": "2022-10-20", "close": 4.55, "volume": 82883.0}, {"date": "2022-10-21", "close": 4.56, "volume": 76519.0}, {"date": "2022-10-24", "close": 4.51, "volume": 162694.0}, {"date": "2022-10-25", "close": 4.83, "volume": 404887.0}, {"date": "2022-10-26", "close": 4.88, "volume": 184221.0}, {"date": "2022-10-27", "close": 4.79, "volume": 210365.0}, {"date": "2022-10-28", "close": 4.86, "volume": 359443.0}, {"date": "2022-10-31", "close": 5.05, "volume": 241829.0}, {"date": "2022-11-01", "close": 5.09, "volume": 95888.0}, {"date": "2022-11-02", "close": 4.88, "volume": 64817.0}, {"date": "2022-11-03", "close": 4.52, "volume": 124255.0}, {"date": "2022-11-04", "close": 4.38, "volume": 163835.0}, {"date": "2022-11-07", "close": 4.23, "volume": 308875.0}, {"date": "2022-11-08", "close": 4.12, "volume": 152059.0}, {"date": "2022-11-09", "close": 3.84, "volume": 378766.0}, {"date": "2022-11-10", "close": 5.32, "volume": 650197.0}, {"date": "2022-11-11", "close": 5.62, "volume": 367358.0}, {"date": "2022-11-14", "close": 5.27, "volume": 171985.0}, {"date": "2022-11-15", "close": 5.34, "volume": 155548.0}, {"date": "2022-11-16", "close": 5.07, "volume": 185660.0}, {"date": "2022-11-17", "close": 5.07, "volume": 287065.0}, {"date": "2022-11-18", "close": 4.93, "volume": 376106.0}, {"date": "2022-11-21", "close": 5.0, "volume": 82226.0}, {"date": "2022-11-22", "close": 5.04, "volume": 74707.0}, {"date": "2022-11-23", "close": 5.21, "volume": 124182.0}, {"date": "2022-11-25", "close": 5.3, "volume": 56108.0}, {"date": "2022-11-28", "close": 5.12, "volume": 107962.0}, {"date": "2022-11-29", "close": 5.05, "volume": 109501.0}, {"date": "2022-11-30", "close": 5.12, "volume": 155215.0}, {"date": "2022-12-01", "close": 4.94, "volume": 122748.0}, {"date": "2022-12-02", "close": 5.09, "volume": 170460.0}, {"date": "2022-12-05", "close": 4.95, "volume": 67837.0}, {"date": "2022-12-06", "close": 4.86, "volume": 68446.0}, {"date": "2022-12-07", "close": 4.64, "volume": 122538.0}, {"date": "2022-12-08", "close": 4.68, "volume": 97360.0}, {"date": "2022-12-09", "close": 4.6, "volume": 68659.0}, {"date": "2022-12-12", "close": 4.55, "volume": 115535.0}, {"date": "2022-12-13", "close": 4.55, "volume": 158636.0}, {"date": "2022-12-14", "close": 4.49, "volume": 170462.0}, {"date": "2022-12-15", "close": 4.33, "volume": 95100.0}, {"date": "2022-12-16", "close": 4.15, "volume": 119516.0}, {"date": "2022-12-19", "close": 4.09, "volume": 95825.0}, {"date": "2022-12-20", "close": 4.25, "volume": 82630.0}, {"date": "2022-12-21", "close": 4.31, "volume": 65720.0}, {"date": "2022-12-22", "close": 4.18, "volume": 67960.0}, {"date": "2022-12-23", "close": 4.15, "volume": 68976.0}, {"date": "2022-12-27", "close": 4.09, "volume": 169204.0}, {"date": "2022-12-28", "close": 3.95, "volume": 74411.0}, {"date": "2022-12-29", "close": 4.17, "volume": 126100.0}, {"date": "2022-12-30", "close": 4.32, "volume": 134936.0}, {"date": "2023-01-03", "close": 4.31, "volume": 53594.0}, {"date": "2023-01-04", "close": 4.45, "volume": 120292.0}, {"date": "2023-01-05", "close": 4.29, "volume": 28493.0}, {"date": "2023-01-06", "close": 4.45, "volume": 75164.0}, {"date": "2023-01-09", "close": 4.71, "volume": 90556.0}, {"date": "2023-01-10", "close": 4.6, "volume": 152268.0}, {"date": "2023-01-11", "close": 4.44, "volume": 110361.0}, {"date": "2023-01-12", "close": 4.45, "volume": 83913.0}, {"date": "2023-01-13", "close": 4.36, "volume": 86223.0}, {"date": "2023-01-17", "close": 4.28, "volume": 127370.0}, {"date": "2023-01-18", "close": 4.24, "volume": 111018.0}, {"date": "2023-01-19", "close": 4.13, "volume": 150667.0}, {"date": "2023-01-20", "close": 4.25, "volume": 184485.0}, {"date": "2023-01-23", "close": 4.28, "volume": 156764.0}, {"date": "2023-01-24", "close": 4.25, "volume": 68509.0}, {"date": "2023-01-25", "close": 4.4, "volume": 891971.0}, {"date": "2023-01-26", "close": 4.66, "volume": 477780.0}, {"date": "2023-01-27", "close": 4.7, "volume": 207054.0}, {"date": "2023-01-30", "close": 4.84, "volume": 622901.0}, {"date": "2023-01-31", "close": 5.05, "volume": 348678.0}, {"date": "2023-02-01", "close": 4.95, "volume": 186584.0}, {"date": "2023-02-02", "close": 5.28, "volume": 209694.0}, {"date": "2023-02-03", "close": 5.19, "volume": 113146.0}, {"date": "2023-02-06", "close": 5.06, "volume": 197303.0}, {"date": "2023-02-07", "close": 5.16, "volume": 240787.0}, {"date": "2023-02-08", "close": 5.03, "volume": 108782.0}, {"date": "2023-02-09", "close": 5.01, "volume": 115689.0}, {"date": "2023-02-10", "close": 5.64, "volume": 307156.0}, {"date": "2023-02-13", "close": 5.58, "volume": 277243.0}, {"date": "2023-02-14", "close": 5.29, "volume": 218159.0}, {"date": "2023-02-15", "close": 5.3, "volume": 172653.0}, {"date": "2023-02-16", "close": 5.2, "volume": 64550.0}, {"date": "2023-02-17", "close": 5.16, "volume": 104614.0}, {"date": "2023-02-21", "close": 5.04, "volume": 93826.0}, {"date": "2023-02-22", "close": 5.02, "volume": 60368.0}, {"date": "2023-02-23", "close": 5.0, "volume": 63347.0}, {"date": "2023-02-24", "close": 5.0, "volume": 67103.0}, {"date": "2023-02-27", "close": 5.01, "volume": 103821.0}, {"date": "2023-02-28", "close": 5.15, "volume": 129545.0}, {"date": "2023-03-01", "close": 5.09, "volume": 103055.0}, {"date": "2023-03-02", "close": 5.06, "volume": 93993.0}, {"date": "2023-03-03", "close": 5.05, "volume": 66864.0}, {"date": "2023-03-06", "close": 4.97, "volume": 122339.0}, {"date": "2023-03-07", "close": 5.06, "volume": 97325.0}, {"date": "2023-03-08", "close": 5.13, "volume": 54798.0}, {"date": "2023-03-09", "close": 5.0, "volume": 67619.0}, {"date": "2023-03-10", "close": 4.59, "volume": 298801.0}, {"date": "2023-03-13", "close": 4.5, "volume": 81946.0}, {"date": "2023-03-14", "close": 4.51, "volume": 107889.0}, {"date": "2023-03-15", "close": 4.23, "volume": 105351.0}, {"date": "2023-03-16", "close": 4.03, "volume": 191296.0}, {"date": "2023-03-17", "close": 3.92, "volume": 240626.0}, {"date": "2023-03-20", "close": 4.03, "volume": 912364.0}, {"date": "2023-03-21", "close": 4.24, "volume": 208039.0}, {"date": "2023-03-22", "close": 4.4, "volume": 192320.0}, {"date": "2023-03-23", "close": 4.28, "volume": 199075.0}, {"date": "2023-03-24", "close": 4.1, "volume": 108960.0}, {"date": "2023-03-27", "close": 4.0, "volume": 85881.0}, {"date": "2023-03-28", "close": 4.11, "volume": 42691.0}, {"date": "2023-03-29", "close": 4.2, "volume": 40430.0}, {"date": "2023-03-30", "close": 4.24, "volume": 44242.0}, {"date": "2023-03-31", "close": 4.34, "volume": 67791.0}, {"date": "2023-04-03", "close": 4.3, "volume": 78873.0}, {"date": "2023-04-04", "close": 4.21, "volume": 52691.0}, {"date": "2023-04-05", "close": 4.28, "volume": 70794.0}, {"date": "2023-04-06", "close": 4.4, "volume": 66197.0}, {"date": "2023-04-10", "close": 4.52, "volume": 90371.0}, {"date": "2023-04-11", "close": 4.6, "volume": 57971.0}, {"date": "2023-04-12", "close": 4.59, "volume": 53644.0}, {"date": "2023-04-13", "close": 4.51, "volume": 171134.0}, {"date": "2023-04-14", "close": 4.37, "volume": 55309.0}, {"date": "2023-04-17", "close": 4.32, "volume": 27039.0}, {"date": "2023-04-18", "close": 4.16, "volume": 35682.0}, {"date": "2023-04-19", "close": 4.06, "volume": 50971.0}, {"date": "2023-04-20", "close": 3.99, "volume": 100956.0}, {"date": "2023-04-21", "close": 3.92, "volume": 93898.0}, {"date": "2023-04-24", "close": 3.83, "volume": 50649.0}, {"date": "2023-04-25", "close": 3.54, "volume": 121575.0}, {"date": "2023-04-26", "close": 3.69, "volume": 140768.0}, {"date": "2023-04-27", "close": 3.57, "volume": 375502.0}, {"date": "2023-04-28", "close": 3.68, "volume": 163753.0}, {"date": "2023-05-01", "close": 3.8, "volume": 78598.0}, {"date": "2023-05-02", "close": 3.76, "volume": 191637.0}, {"date": "2023-05-03", "close": 3.7, "volume": 70507.0}, {"date": "2023-05-04", "close": 3.7, "volume": 124134.0}, {"date": "2023-05-05", "close": 3.7, "volume": 212290.0}, {"date": "2023-05-08", "close": 3.65, "volume": 153010.0}, {"date": "2023-05-09", "close": 3.79, "volume": 113165.0}, {"date": "2023-05-10", "close": 3.89, "volume": 168916.0}, {"date": "2023-05-11", "close": 4.13, "volume": 272503.0}, {"date": "2023-05-12", "close": 4.44, "volume": 239238.0}, {"date": "2023-05-15", "close": 4.75, "volume": 223981.0}, {"date": "2023-05-16", "close": 4.93, "volume": 253673.0}, {"date": "2023-05-17", "close": 4.74, "volume": 128760.0}, {"date": "2023-05-18", "close": 4.81, "volume": 231791.0}, {"date": "2023-05-19", "close": 4.87, "volume": 135172.0}, {"date": "2023-05-22", "close": 4.88, "volume": 171657.0}, {"date": "2023-05-23", "close": 4.57, "volume": 75741.0}, {"date": "2023-05-24", "close": 4.6, "volume": 72382.0}, {"date": "2023-05-25", "close": 4.48, "volume": 94455.0}, {"date": "2023-05-26", "close": 4.8, "volume": 60529.0}, {"date": "2023-05-30", "close": 5.25, "volume": 465253.0}, {"date": "2023-05-31", "close": 4.43, "volume": 459706.0}, {"date": "2023-06-01", "close": 4.36, "volume": 478757.0}, {"date": "2023-06-02", "close": 4.23, "volume": 376362.0}, {"date": "2023-06-05", "close": 4.25, "volume": 288401.0}, {"date": "2023-06-06", "close": 4.26, "volume": 233755.0}, {"date": "2023-06-07", "close": 4.3, "volume": 418167.0}, {"date": "2023-06-08", "close": 4.44, "volume": 210909.0}, {"date": "2023-06-09", "close": 4.31, "volume": 85739.0}, {"date": "2023-06-12", "close": 4.295, "volume": 129656.0}, {"date": "2023-06-13", "close": 4.4, "volume": 147085.0}, {"date": "2023-06-14", "close": 4.35, "volume": 429699.0}, {"date": "2023-06-15", "close": 4.36, "volume": 86613.0}, {"date": "2023-06-16", "close": 4.3, "volume": 147548.0}, {"date": "2023-06-20", "close": 4.2, "volume": 62491.0}, {"date": "2023-06-21", "close": 4.22, "volume": 68789.0}, {"date": "2023-06-22", "close": 4.3, "volume": 106131.0}, {"date": "2023-06-23", "close": 4.29, "volume": 124227.0}, {"date": "2023-06-26", "close": 4.17, "volume": 93907.0}, {"date": "2023-06-27", "close": 4.17, "volume": 48852.0}, {"date": "2023-06-28", "close": 4.14, "volume": 126613.0}, {"date": "2023-06-29", "close": 4.285, "volume": 83132.0}, {"date": "2023-06-30", "close": 4.21, "volume": 141923.0}, {"date": "2023-07-03", "close": 4.185, "volume": 34557.0}, {"date": "2023-07-05", "close": 4.13, "volume": 70848.0}, {"date": "2023-07-06", "close": 4.12, "volume": 57143.0}, {"date": "2023-07-07", "close": 4.19, "volume": 76440.0}, {"date": "2023-07-10", "close": 4.38, "volume": 225566.0}, {"date": "2023-07-11", "close": 4.62, "volume": 156278.0}, {"date": "2023-07-12", "close": 4.65, "volume": 100550.0}, {"date": "2023-07-13", "close": 4.63, "volume": 41282.0}, {"date": "2023-07-14", "close": 4.55, "volume": 38493.0}, {"date": "2023-07-17", "close": 4.63, "volume": 72901.0}, {"date": "2023-07-18", "close": 4.72, "volume": 85712.0}, {"date": "2023-07-19", "close": 4.6, "volume": 112389.0}, {"date": "2023-07-20", "close": 4.53, "volume": 67501.0}, {"date": "2023-07-21", "close": 4.36, "volume": 124877.0}, {"date": "2023-07-24", "close": 4.32, "volume": 67111.0}, {"date": "2023-07-25", "close": 4.55, "volume": 101456.0}, {"date": "2023-07-26", "close": 4.61, "volume": 37879.0}, {"date": "2023-07-27", "close": 4.3, "volume": 60169.0}, {"date": "2023-07-28", "close": 4.28, "volume": 31232.0}, {"date": "2023-07-31", "close": 4.5, "volume": 74702.0}, {"date": "2023-08-01", "close": 4.56, "volume": 61825.0}, {"date": "2023-08-02", "close": 4.34, "volume": 55148.0}, {"date": "2023-08-03", "close": 4.43, "volume": 46770.0}, {"date": "2023-08-04", "close": 4.32, "volume": 58506.0}, {"date": "2023-08-07", "close": 4.2, "volume": 58565.0}, {"date": "2023-08-08", "close": 4.42, "volume": 94802.0}, {"date": "2023-08-09", "close": 4.23, "volume": 63552.0}, {"date": "2023-08-10", "close": 4.22, "volume": 34426.0}, {"date": "2023-08-11", "close": 4.25, "volume": 42299.0}, {"date": "2023-08-14", "close": 4.17, "volume": 33750.0}, {"date": "2023-08-15", "close": 4.07, "volume": 51010.0}, {"date": "2023-08-16", "close": 3.91, "volume": 69101.0}, {"date": "2023-08-17", "close": 3.93, "volume": 76913.0}, {"date": "2023-08-18", "close": 4.0, "volume": 34611.0}, {"date": "2023-08-21", "close": 3.98, "volume": 84133.0}, {"date": "2023-08-22", "close": 3.96, "volume": 33611.0}, {"date": "2023-08-23", "close": 3.83, "volume": 70530.0}, {"date": "2023-08-24", "close": 3.96, "volume": 193348.0}, {"date": "2023-08-25", "close": 3.75, "volume": 89003.0}, {"date": "2023-08-28", "close": 3.9, "volume": 62468.0}, {"date": "2023-08-29", "close": 3.95, "volume": 67170.0}, {"date": "2023-08-30", "close": 3.97, "volume": 75674.0}, {"date": "2023-08-31", "close": 3.9, "volume": 69789.0}, {"date": "2023-09-01", "close": 3.96, "volume": 71691.0}, {"date": "2023-09-05", "close": 3.95, "volume": 82088.0}, {"date": "2023-09-06", "close": 3.95, "volume": 56652.0}, {"date": "2023-09-07", "close": 4.0, "volume": 96992.0}, {"date": "2023-09-08", "close": 5.13, "volume": 1467269.0}, {"date": "2023-09-11", "close": 5.31, "volume": 496759.0}, {"date": "2023-09-12", "close": 5.23, "volume": 304559.0}, {"date": "2023-09-13", "close": 5.29, "volume": 178493.0}, {"date": "2023-09-14", "close": 5.21, "volume": 245805.0}, {"date": "2023-09-15", "close": 4.92, "volume": 234381.0}, {"date": "2023-09-18", "close": 5.01, "volume": 97468.0}, {"date": "2023-09-19", "close": 4.79, "volume": 148585.0}, {"date": "2023-09-20", "close": 4.73, "volume": 45439.0}, {"date": "2023-09-21", "close": 4.81, "volume": 52258.0}, {"date": "2023-09-22", "close": 4.61, "volume": 75033.0}, {"date": "2023-09-25", "close": 4.59, "volume": 31675.0}, {"date": "2023-09-26", "close": 4.41, "volume": 58494.0}, {"date": "2023-09-27", "close": 4.45, "volume": 54168.0}, {"date": "2023-09-28", "close": 4.58, "volume": 40081.0}, {"date": "2023-09-29", "close": 4.45, "volume": 158602.0}, {"date": "2023-10-02", "close": 4.48, "volume": 66302.0}, {"date": "2023-10-03", "close": 4.39, "volume": 131808.0}, {"date": "2023-10-04", "close": 4.33, "volume": 216840.0}, {"date": "2023-10-05", "close": 4.2, "volume": 90372.0}, {"date": "2023-10-06", "close": 4.19, "volume": 94808.0}, {"date": "2023-10-09", "close": 4.26, "volume": 44434.0}, {"date": "2023-10-10", "close": 4.43, "volume": 120107.0}, {"date": "2023-10-11", "close": 4.46, "volume": 33934.0}, {"date": "2023-10-12", "close": 4.33, "volume": 28376.0}, {"date": "2023-10-13", "close": 4.33, "volume": 33491.0}, {"date": "2023-10-16", "close": 4.64, "volume": 81358.0}, {"date": "2023-10-17", "close": 4.55, "volume": 78049.0}, {"date": "2023-10-18", "close": 4.38, "volume": 82489.0}, {"date": "2023-10-19", "close": 4.11, "volume": 103561.0}, {"date": "2023-10-20", "close": 4.05, "volume": 152181.0}, {"date": "2023-10-23", "close": 4.2, "volume": 53663.0}, {"date": "2023-10-24", "close": 4.27, "volume": 39097.0}, {"date": "2023-10-25", "close": 4.04, "volume": 80624.0}, {"date": "2023-10-26", "close": 4.27, "volume": 70792.0}, {"date": "2023-10-27", "close": 4.29, "volume": 54036.0}, {"date": "2023-10-30", "close": 4.41, "volume": 70284.0}, {"date": "2023-10-31", "close": 4.57, "volume": 58771.0}, {"date": "2023-11-01", "close": 4.27, "volume": 36185.0}, {"date": "2023-11-02", "close": 4.3, "volume": 39415.0}, {"date": "2023-11-03", "close": 4.49, "volume": 118029.0}, {"date": "2023-11-06", "close": 4.37, "volume": 103729.0}, {"date": "2023-11-07", "close": 4.26, "volume": 102126.0}, {"date": "2023-11-08", "close": 4.05, "volume": 378846.0}, {"date": "2023-11-09", "close": 4.86, "volume": 455146.0}, {"date": "2023-11-10", "close": 4.92, "volume": 181886.0}, {"date": "2023-11-13", "close": 4.86, "volume": 112931.0}, {"date": "2023-11-14", "close": 4.84, "volume": 142406.0}, {"date": "2023-11-15", "close": 4.92, "volume": 93059.0}, {"date": "2023-11-16", "close": 5.03, "volume": 256287.0}, {"date": "2023-11-17", "close": 5.21, "volume": 287577.0}, {"date": "2023-11-20", "close": 5.24, "volume": 104259.0}, {"date": "2023-11-21", "close": 5.23, "volume": 134550.0}, {"date": "2023-11-22", "close": 5.32, "volume": 180615.0}, {"date": "2023-11-24", "close": 5.34, "volume": 61625.0}, {"date": "2023-11-27", "close": 5.41, "volume": 194325.0}, {"date": "2023-11-28", "close": 5.51, "volume": 93433.0}, {"date": "2023-11-29", "close": 5.65, "volume": 275533.0}, {"date": "2023-11-30", "close": 5.81, "volume": 518346.0}, {"date": "2023-12-01", "close": 5.97, "volume": 212880.0}, {"date": "2023-12-04", "close": 5.83, "volume": 329228.0}, {"date": "2023-12-05", "close": 5.69, "volume": 175350.0}, {"date": "2023-12-06", "close": 5.68, "volume": 194555.0}, {"date": "2023-12-07", "close": 5.89, "volume": 135773.0}, {"date": "2023-12-08", "close": 5.91, "volume": 106126.0}, {"date": "2023-12-11", "close": 6.17, "volume": 327681.0}, {"date": "2023-12-12", "close": 5.92, "volume": 101900.0}, {"date": "2023-12-13", "close": 6.05, "volume": 152462.0}, {"date": "2023-12-14", "close": 5.85, "volume": 190929.0}, {"date": "2023-12-15", "close": 5.94, "volume": 195254.0}, {"date": "2023-12-18", "close": 5.88, "volume": 127087.0}, {"date": "2023-12-19", "close": 6.03, "volume": 133930.0}, {"date": "2023-12-20", "close": 5.77, "volume": 133414.0}, {"date": "2023-12-21", "close": 5.89, "volume": 72044.0}, {"date": "2023-12-22", "close": 5.78, "volume": 74376.0}, {"date": "2023-12-26", "close": 5.86, "volume": 89803.0}, {"date": "2023-12-27", "close": 5.95, "volume": 118514.0}, {"date": "2023-12-28", "close": 5.83, "volume": 51128.0}, {"date": "2023-12-29", "close": 5.86, "volume": 64085.0}, {"date": "2024-01-02", "close": 5.85, "volume": 101895.0}, {"date": "2024-01-03", "close": 5.86, "volume": 115055.0}, {"date": "2024-01-04", "close": 5.9, "volume": 252395.0}, {"date": "2024-01-05", "close": 5.94, "volume": 261505.0}, {"date": "2024-01-08", "close": 6.06, "volume": 159417.0}, {"date": "2024-01-09", "close": 6.04, "volume": 138651.0}, {"date": "2024-01-10", "close": 6.1, "volume": 171252.0}, {"date": "2024-01-11", "close": 6.11, "volume": 149876.0}, {"date": "2024-01-12", "close": 6.21, "volume": 186997.0}, {"date": "2024-01-16", "close": 6.93, "volume": 479912.0}, {"date": "2024-01-17", "close": 6.36, "volume": 262730.0}, {"date": "2024-01-18", "close": 6.24, "volume": 167418.0}, {"date": "2024-01-19", "close": 6.48, "volume": 153656.0}, {"date": "2024-01-22", "close": 6.84, "volume": 178822.0}, {"date": "2024-01-23", "close": 6.59, "volume": 126451.0}, {"date": "2024-01-24", "close": 6.53, "volume": 80331.0}, {"date": "2024-01-25", "close": 6.52, "volume": 108670.0}, {"date": "2024-01-26", "close": 6.47, "volume": 69034.0}, {"date": "2024-01-29", "close": 6.58, "volume": 91268.0}, {"date": "2024-01-30", "close": 6.33, "volume": 68212.0}, {"date": "2024-01-31", "close": 6.08, "volume": 119681.0}, {"date": "2024-02-01", "close": 6.16, "volume": 97396.0}, {"date": "2024-02-02", "close": 6.57, "volume": 273942.0}, {"date": "2024-02-05", "close": 6.22, "volume": 290460.0}, {"date": "2024-02-06", "close": 5.93, "volume": 609680.0}, {"date": "2024-02-07", "close": 5.83, "volume": 464407.0}, {"date": "2024-02-08", "close": 5.81, "volume": 423991.0}, {"date": "2024-02-09", "close": 3.92, "volume": 2421700.0}, {"date": "2024-02-12", "close": 3.96, "volume": 1078778.0}, {"date": "2024-02-13", "close": 3.88, "volume": 753902.0}, {"date": "2024-02-14", "close": 4.25, "volume": 820197.0}, {"date": "2024-02-15", "close": 4.22, "volume": 251930.0}, {"date": "2024-02-16", "close": 4.27, "volume": 434942.0}, {"date": "2024-02-20", "close": 4.13, "volume": 241636.0}, {"date": "2024-02-21", "close": 4.07, "volume": 208030.0}, {"date": "2024-02-22", "close": 4.04, "volume": 224015.0}, {"date": "2024-02-23", "close": 4.09, "volume": 160779.0}, {"date": "2024-02-26", "close": 4.11, "volume": 182908.0}, {"date": "2024-02-27", "close": 4.11, "volume": 205126.0}, {"date": "2024-02-28", "close": 4.05, "volume": 226007.0}, {"date": "2024-02-29", "close": 4.05, "volume": 456874.0}, {"date": "2024-03-01", "close": 4.15, "volume": 819028.0}, {"date": "2024-03-04", "close": 3.98, "volume": 328417.0}, {"date": "2024-03-05", "close": 3.93, "volume": 126500.0}, {"date": "2024-03-06", "close": 3.86, "volume": 165706.0}, {"date": "2024-03-07", "close": 3.91, "volume": 163950.0}, {"date": "2024-03-08", "close": 3.81, "volume": 252090.0}, {"date": "2024-03-11", "close": 3.755, "volume": 429803.0}, {"date": "2024-03-12", "close": 3.79, "volume": 168355.0}, {"date": "2024-03-13", "close": 3.69, "volume": 181971.0}, {"date": "2024-03-14", "close": 3.49, "volume": 306502.0}, {"date": "2024-03-15", "close": 3.44, "volume": 339442.0}, {"date": "2024-03-18", "close": 3.49, "volume": 251543.0}, {"date": "2024-03-19", "close": 3.62, "volume": 450775.0}, {"date": "2024-03-20", "close": 3.56, "volume": 223057.0}, {"date": "2024-03-21", "close": 3.61, "volume": 201006.0}, {"date": "2024-03-22", "close": 3.55, "volume": 206830.0}, {"date": "2024-03-25", "close": 3.4, "volume": 398509.0}, {"date": "2024-03-26", "close": 3.375, "volume": 341002.0}, {"date": "2024-03-27", "close": 3.57, "volume": 295607.0}, {"date": "2024-03-28", "close": 3.56, "volume": 217177.0}, {"date": "2024-04-01", "close": 3.57, "volume": 307425.0}, {"date": "2024-04-02", "close": 3.49, "volume": 248657.0}, {"date": "2024-04-03", "close": 3.36, "volume": 443427.0}, {"date": "2024-04-04", "close": 3.15, "volume": 612616.0}, {"date": "2024-04-05", "close": 3.17, "volume": 416159.0}, {"date": "2024-04-08", "close": 3.28, "volume": 459495.0}, {"date": "2024-04-09", "close": 3.37, "volume": 369461.0}, {"date": "2024-04-10", "close": 3.37, "volume": 248041.0}, {"date": "2024-04-11", "close": 3.39, "volume": 251928.0}, {"date": "2024-04-12", "close": 3.31, "volume": 152004.0}, {"date": "2024-04-15", "close": 3.16, "volume": 205741.0}, {"date": "2024-04-16", "close": 3.23, "volume": 225086.0}, {"date": "2024-04-17", "close": 3.11, "volume": 178204.0}, {"date": "2024-04-18", "close": 3.15, "volume": 134694.0}, {"date": "2024-04-19", "close": 3.08, "volume": 149461.0}, {"date": "2024-04-22", "close": 3.17, "volume": 226364.0}, {"date": "2024-04-23", "close": 3.285, "volume": 190395.0}, {"date": "2024-04-24", "close": 3.23, "volume": 99780.0}, {"date": "2024-04-25", "close": 3.2, "volume": 117274.0}, {"date": "2024-04-26", "close": 3.27, "volume": 136352.0}, {"date": "2024-04-29", "close": 3.46, "volume": 484283.0}, {"date": "2024-04-30", "close": 3.76, "volume": 709041.0}, {"date": "2024-05-01", "close": 3.69, "volume": 470656.0}, {"date": "2024-05-02", "close": 3.68, "volume": 292454.0}, {"date": "2024-05-03", "close": 3.64, "volume": 262437.0}, {"date": "2024-05-06", "close": 3.74, "volume": 651258.0}, {"date": "2024-05-07", "close": 3.7, "volume": 314108.0}, {"date": "2024-05-08", "close": 3.735, "volume": 146749.0}, {"date": "2024-05-09", "close": 3.6, "volume": 357851.0}, {"date": "2024-05-10", "close": 3.53, "volume": 370716.0}, {"date": "2024-05-13", "close": 3.76, "volume": 606965.0}, {"date": "2024-05-14", "close": 3.78, "volume": 243274.0}, {"date": "2024-05-15", "close": 3.95, "volume": 322758.0}, {"date": "2024-05-16", "close": 4.1, "volume": 348921.0}, {"date": "2024-05-17", "close": 4.01, "volume": 174470.0}, {"date": "2024-05-20", "close": 3.86, "volume": 188247.0}, {"date": "2024-05-21", "close": 3.74, "volume": 270248.0}, {"date": "2024-05-22", "close": 3.84, "volume": 237070.0}, {"date": "2024-05-23", "close": 3.77, "volume": 175837.0}, {"date": "2024-05-24", "close": 3.75, "volume": 301442.0}, {"date": "2024-05-28", "close": 3.74, "volume": 280409.0}, {"date": "2024-05-29", "close": 3.77, "volume": 215902.0}, {"date": "2024-05-30", "close": 3.87, "volume": 221665.0}, {"date": "2024-05-31", "close": 3.98, "volume": 141834.0}, {"date": "2024-06-03", "close": 3.82, "volume": 254916.0}, {"date": "2024-06-04", "close": 3.77, "volume": 174502.0}, {"date": "2024-06-05", "close": 3.79, "volume": 173334.0}, {"date": "2024-06-06", "close": 3.84, "volume": 116266.0}, {"date": "2024-06-07", "close": 3.77, "volume": 141052.0}, {"date": "2024-06-10", "close": 3.99, "volume": 359632.0}, {"date": "2024-06-11", "close": 3.72, "volume": 352997.0}, {"date": "2024-06-12", "close": 3.62, "volume": 283161.0}, {"date": "2024-06-13", "close": 3.69, "volume": 236604.0}, {"date": "2024-06-14", "close": 3.59, "volume": 105195.0}, {"date": "2024-06-17", "close": 3.76, "volume": 190967.0}, {"date": "2024-06-18", "close": 3.57, "volume": 148462.0}, {"date": "2024-06-20", "close": 3.6, "volume": 106608.0}, {"date": "2024-06-21", "close": 3.64, "volume": 150415.0}, {"date": "2024-06-24", "close": 3.58, "volume": 95627.0}, {"date": "2024-06-25", "close": 3.52, "volume": 131922.0}, {"date": "2024-06-26", "close": 3.66, "volume": 160491.0}, {"date": "2024-06-27", "close": 3.56, "volume": 170710.0}, {"date": "2024-06-28", "close": 3.55, "volume": 388903.0}, {"date": "2024-07-01", "close": 3.61, "volume": 290890.0}, {"date": "2024-07-02", "close": 3.6, "volume": 171757.0}, {"date": "2024-07-03", "close": 3.61, "volume": 68677.0}, {"date": "2024-07-05", "close": 3.58, "volume": 121181.0}, {"date": "2024-07-08", "close": 3.67, "volume": 219430.0}, {"date": "2024-07-09", "close": 3.64, "volume": 230944.0}, {"date": "2024-07-10", "close": 3.75, "volume": 169244.0}, {"date": "2024-07-11", "close": 3.8, "volume": 186640.0}, {"date": "2024-07-12", "close": 3.73, "volume": 190157.0}, {"date": "2024-07-15", "close": 3.79, "volume": 175389.0}, {"date": "2024-07-16", "close": 3.93, "volume": 278286.0}, {"date": "2024-07-17", "close": 3.84, "volume": 231087.0}, {"date": "2024-07-18", "close": 3.87, "volume": 226396.0}, {"date": "2024-07-19", "close": 3.89, "volume": 123128.0}, {"date": "2024-07-22", "close": 3.81, "volume": 241885.0}, {"date": "2024-07-23", "close": 3.85, "volume": 138060.0}, {"date": "2024-07-24", "close": 3.76, "volume": 146372.0}, {"date": "2024-07-25", "close": 3.83, "volume": 99032.0}, {"date": "2024-07-26", "close": 3.84, "volume": 128686.0}, {"date": "2024-07-29", "close": 3.88, "volume": 211812.0}, {"date": "2024-07-30", "close": 3.91, "volume": 110677.0}, {"date": "2024-07-31", "close": 4.1, "volume": 630604.0}, {"date": "2024-08-01", "close": 3.99, "volume": 220599.0}, {"date": "2024-08-02", "close": 3.79, "volume": 218487.0}, {"date": "2024-08-05", "close": 3.54, "volume": 198250.0}, {"date": "2024-08-06", "close": 3.71, "volume": 149705.0}, {"date": "2024-08-07", "close": 3.68, "volume": 203820.0}, {"date": "2024-08-08", "close": 3.73, "volume": 127388.0}, {"date": "2024-08-09", "close": 3.64, "volume": 139808.0}, {"date": "2024-08-12", "close": 3.47, "volume": 181142.0}, {"date": "2024-08-13", "close": 3.41, "volume": 240489.0}, {"date": "2024-08-14", "close": 3.35, "volume": 153166.0}, {"date": "2024-08-15", "close": 3.45, "volume": 126519.0}, {"date": "2024-08-16", "close": 3.5, "volume": 94728.0}, {"date": "2024-08-19", "close": 3.63, "volume": 129819.0}, {"date": "2024-08-20", "close": 3.64, "volume": 157526.0}, {"date": "2024-08-21", "close": 3.61, "volume": 139878.0}, {"date": "2024-08-22", "close": 3.59, "volume": 98178.0}, {"date": "2024-08-23", "close": 3.67, "volume": 106021.0}, {"date": "2024-08-26", "close": 3.52, "volume": 253458.0}, {"date": "2024-08-27", "close": 3.56, "volume": 124334.0}, {"date": "2024-08-28", "close": 3.58, "volume": 314429.0}, {"date": "2024-08-29", "close": 3.57, "volume": 76283.0}, {"date": "2024-08-30", "close": 3.59, "volume": 199604.0}, {"date": "2024-09-03", "close": 3.47, "volume": 257814.0}, {"date": "2024-09-04", "close": 3.45, "volume": 184283.0}, {"date": "2024-09-05", "close": 3.33, "volume": 282751.0}, {"date": "2024-09-06", "close": 3.7, "volume": 981685.0}, {"date": "2024-09-09", "close": 4.14, "volume": 870271.0}, {"date": "2024-09-10", "close": 3.93, "volume": 741555.0}, {"date": "2024-09-11", "close": 4.29, "volume": 709945.0}, {"date": "2024-09-12", "close": 4.47, "volume": 562032.0}, {"date": "2024-09-13", "close": 4.44, "volume": 575024.0}, {"date": "2024-09-16", "close": 4.28, "volume": 750452.0}, {"date": "2024-09-17", "close": 3.91, "volume": 459423.0}, {"date": "2024-09-18", "close": 4.055, "volume": 335183.0}, {"date": "2024-09-19", "close": 3.945, "volume": 428945.0}, {"date": "2024-09-20", "close": 3.83, "volume": 332594.0}, {"date": "2024-09-23", "close": 3.83, "volume": 222867.0}, {"date": "2024-09-24", "close": 3.79, "volume": 151446.0}, {"date": "2024-09-25", "close": 3.8, "volume": 122583.0}, {"date": "2024-09-26", "close": 3.89, "volume": 243981.0}, {"date": "2024-09-27", "close": 4.16, "volume": 470925.0}, {"date": "2024-09-30", "close": 4.12, "volume": 463302.0}, {"date": "2024-10-01", "close": 4.01, "volume": 281040.0}, {"date": "2024-10-02", "close": 3.95, "volume": 143537.0}, {"date": "2024-10-03", "close": 3.92, "volume": 133960.0}, {"date": "2024-10-04", "close": 3.89, "volume": 158717.0}, {"date": "2024-10-07", "close": 3.82, "volume": 183090.0}, {"date": "2024-10-08", "close": 3.75, "volume": 117203.0}, {"date": "2024-10-09", "close": 3.79, "volume": 191730.0}, {"date": "2024-10-10", "close": 3.79, "volume": 368882.0}, {"date": "2024-10-11", "close": 4.005, "volume": 282823.0}, {"date": "2024-10-14", "close": 4.11, "volume": 472091.0}, {"date": "2024-10-15", "close": 4.09, "volume": 220761.0}, {"date": "2024-10-16", "close": 4.25, "volume": 226423.0}, {"date": "2024-10-17", "close": 4.14, "volume": 138177.0}, {"date": "2024-10-18", "close": 4.07, "volume": 342048.0}, {"date": "2024-10-21", "close": 4.27, "volume": 253577.0}, {"date": "2024-10-22", "close": 4.14, "volume": 183969.0}, {"date": "2024-10-23", "close": 4.06, "volume": 100837.0}, {"date": "2024-10-24", "close": 4.04, "volume": 108638.0}, {"date": "2024-10-25", "close": 4.07, "volume": 153422.0}, {"date": "2024-10-28", "close": 4.06, "volume": 195632.0}, {"date": "2024-10-29", "close": 4.0, "volume": 124644.0}, {"date": "2024-10-30", "close": 4.01, "volume": 78614.0}, {"date": "2024-10-31", "close": 3.91, "volume": 131013.0}, {"date": "2024-11-01", "close": 3.96, "volume": 104349.0}, {"date": "2024-11-04", "close": 3.77, "volume": 178515.0}, {"date": "2024-11-05", "close": 3.76, "volume": 235039.0}, {"date": "2024-11-06", "close": 3.82, "volume": 242422.0}, {"date": "2024-11-07", "close": 3.9, "volume": 431525.0}, {"date": "2024-11-08", "close": 2.82, "volume": 2109878.0}, {"date": "2024-11-11", "close": 2.6, "volume": 2063598.0}, {"date": "2024-11-12", "close": 2.54, "volume": 958575.0}, {"date": "2024-11-13", "close": 2.66, "volume": 852274.0}, {"date": "2024-11-14", "close": 2.82, "volume": 1156548.0}, {"date": "2024-11-15", "close": 2.83, "volume": 568597.0}, {"date": "2024-11-18", "close": 2.76, "volume": 635642.0}, {"date": "2024-11-19", "close": 2.74, "volume": 341097.0}, {"date": "2024-11-20", "close": 2.9, "volume": 472179.0}, {"date": "2024-11-21", "close": 2.92, "volume": 359852.0}, {"date": "2024-11-22", "close": 2.86, "volume": 499904.0}, {"date": "2024-11-25", "close": 2.95, "volume": 381130.0}, {"date": "2024-11-26", "close": 2.865, "volume": 380661.0}, {"date": "2024-11-27", "close": 2.92, "volume": 260703.0}, {"date": "2024-11-29", "close": 3.0, "volume": 251461.0}, {"date": "2024-12-02", "close": 3.05, "volume": 243290.0}, {"date": "2024-12-03", "close": 3.08, "volume": 431132.0}, {"date": "2024-12-04", "close": 3.09, "volume": 267747.0}, {"date": "2024-12-05", "close": 3.09, "volume": 350428.0}, {"date": "2024-12-06", "close": 3.245, "volume": 254432.0}, {"date": "2024-12-09", "close": 3.4, "volume": 805360.0}, {"date": "2024-12-10", "close": 3.56, "volume": 639294.0}, {"date": "2024-12-11", "close": 3.61, "volume": 394936.0}, {"date": "2024-12-12", "close": 3.61, "volume": 418677.0}, {"date": "2024-12-13", "close": 3.44, "volume": 409320.0}, {"date": "2024-12-16", "close": 3.4, "volume": 293417.0}, {"date": "2024-12-17", "close": 3.74, "volume": 630587.0}, {"date": "2024-12-18", "close": 3.62, "volume": 484174.0}, {"date": "2024-12-19", "close": 3.59, "volume": 230583.0}, {"date": "2024-12-20", "close": 3.64, "volume": 182200.0}, {"date": "2024-12-23", "close": 3.77, "volume": 281244.0}, {"date": "2024-12-24", "close": 3.78, "volume": 136682.0}, {"date": "2024-12-26", "close": 4.1, "volume": 568154.0}, {"date": "2024-12-27", "close": 4.1, "volume": 496063.0}, {"date": "2024-12-30", "close": 4.08, "volume": 350200.0}, {"date": "2024-12-31", "close": 4.12, "volume": 349185.0}, {"date": "2025-01-02", "close": 4.07, "volume": 397584.0}, {"date": "2025-01-03", "close": 4.23, "volume": 446015.0}, {"date": "2025-01-06", "close": 4.19, "volume": 594731.0}, {"date": "2025-01-07", "close": 4.47, "volume": 791498.0}, {"date": "2025-01-08", "close": 4.02, "volume": 628281.0}, {"date": "2025-01-10", "close": 3.77, "volume": 425959.0}, {"date": "2025-01-13", "close": 3.55, "volume": 393786.0}, {"date": "2025-01-14", "close": 3.46, "volume": 377954.0}, {"date": "2025-01-15", "close": 3.47, "volume": 354088.0}, {"date": "2025-01-16", "close": 3.54, "volume": 158897.0}, {"date": "2025-01-17", "close": 3.51, "volume": 120509.0}, {"date": "2025-01-21", "close": 3.78, "volume": 523487.0}, {"date": "2025-01-22", "close": 3.99, "volume": 483837.0}, {"date": "2025-01-23", "close": 3.99, "volume": 196080.0}, {"date": "2025-01-24", "close": 3.94, "volume": 261268.0}, {"date": "2025-01-27", "close": 3.75, "volume": 307889.0}, {"date": "2025-01-28", "close": 3.73, "volume": 275678.0}, {"date": "2025-01-29", "close": 3.76, "volume": 185885.0}, {"date": "2025-01-30", "close": 3.87, "volume": 120146.0}, {"date": "2025-01-31", "close": 3.93, "volume": 330284.0}, {"date": "2025-02-03", "close": 3.76, "volume": 302357.0}, {"date": "2025-02-04", "close": 4.055, "volume": 316114.0}, {"date": "2025-02-05", "close": 4.19, "volume": 482964.0}, {"date": "2025-02-06", "close": 4.2, "volume": 563779.0}, {"date": "2025-02-07", "close": 3.18, "volume": 1699839.0}, {"date": "2025-02-10", "close": 3.12, "volume": 775354.0}, {"date": "2025-02-11", "close": 3.01, "volume": 644028.0}, {"date": "2025-02-12", "close": 3.03, "volume": 660297.0}, {"date": "2025-02-13", "close": 3.05, "volume": 453027.0}, {"date": "2025-02-14", "close": 2.96, "volume": 420476.0}, {"date": "2025-02-18", "close": 2.955, "volume": 484599.0}, {"date": "2025-02-19", "close": 3.04, "volume": 330258.0}, {"date": "2025-02-20", "close": 3.05, "volume": 316351.0}, {"date": "2025-02-21", "close": 2.91, "volume": 361282.0}, {"date": "2025-02-24", "close": 2.86, "volume": 287336.0}, {"date": "2025-02-25", "close": 2.81, "volume": 619149.0}, {"date": "2025-02-26", "close": 2.72, "volume": 444573.0}, {"date": "2025-02-27", "close": 2.6, "volume": 314257.0}, {"date": "2025-02-28", "close": 2.56, "volume": 520906.0}, {"date": "2025-03-03", "close": 2.52, "volume": 593724.0}, {"date": "2025-03-04", "close": 2.75, "volume": 648256.0}, {"date": "2025-03-05", "close": 2.7, "volume": 303310.0}, {"date": "2025-03-06", "close": 2.74, "volume": 296994.0}, {"date": "2025-03-07", "close": 2.81, "volume": 302464.0}, {"date": "2025-03-10", "close": 2.63, "volume": 341172.0}, {"date": "2025-03-11", "close": 2.64, "volume": 187686.0}, {"date": "2025-03-12", "close": 2.69, "volume": 251507.0}, {"date": "2025-03-13", "close": 2.6, "volume": 191470.0}, {"date": "2025-03-14", "close": 2.71, "volume": 227371.0}, {"date": "2025-03-17", "close": 2.8, "volume": 427188.0}, {"date": "2025-03-18", "close": 2.77, "volume": 294676.0}, {"date": "2025-03-19", "close": 2.81, "volume": 156160.0}, {"date": "2025-03-20", "close": 2.755, "volume": 147006.0}, {"date": "2025-03-21", "close": 2.71, "volume": 140824.0}, {"date": "2025-03-24", "close": 2.76, "volume": 165695.0}, {"date": "2025-03-25", "close": 2.69, "volume": 153186.0}, {"date": "2025-03-26", "close": 2.61, "volume": 159147.0}, {"date": "2025-03-27", "close": 2.59, "volume": 104727.0}, {"date": "2025-03-28", "close": 2.52, "volume": 211104.0}, {"date": "2025-03-31", "close": 2.49, "volume": 292645.0}, {"date": "2025-04-01", "close": 2.435, "volume": 194440.0}, {"date": "2025-04-02", "close": 2.46, "volume": 155593.0}, {"date": "2025-04-03", "close": 2.155, "volume": 321094.0}, {"date": "2025-04-04", "close": 2.01, "volume": 428330.0}, {"date": "2025-04-07", "close": 1.99, "volume": 213013.0}, {"date": "2025-04-08", "close": 1.96, "volume": 316833.0}, {"date": "2025-04-09", "close": 2.17, "volume": 274769.0}, {"date": "2025-04-10", "close": 2.05, "volume": 288406.0}, {"date": "2025-04-11", "close": 2.04, "volume": 163033.0}, {"date": "2025-04-14", "close": 2.05, "volume": 301045.0}, {"date": "2025-04-15", "close": 2.035, "volume": 190539.0}, {"date": "2025-04-16", "close": 2.05, "volume": 181158.0}, {"date": "2025-04-17", "close": 2.05, "volume": 125462.0}, {"date": "2025-04-21", "close": 2.05, "volume": 113047.0}, {"date": "2025-04-22", "close": 2.09, "volume": 94924.0}, {"date": "2025-04-23", "close": 2.11, "volume": 242631.0}, {"date": "2025-04-24", "close": 2.22, "volume": 190117.0}, {"date": "2025-04-25", "close": 2.185, "volume": 153336.0}, {"date": "2025-04-28", "close": 2.12, "volume": 170682.0}, {"date": "2025-04-29", "close": 2.15, "volume": 477402.0}, {"date": "2025-04-30", "close": 2.13, "volume": 241084.0}, {"date": "2025-05-01", "close": 2.18, "volume": 250497.0}, {"date": "2025-05-02", "close": 2.25, "volume": 273561.0}, {"date": "2025-05-05", "close": 2.21, "volume": 241802.0}, {"date": "2025-05-06", "close": 2.15, "volume": 131001.0}, {"date": "2025-05-07", "close": 2.13, "volume": 153526.0}, {"date": "2025-05-08", "close": 2.27, "volume": 249005.0}, {"date": "2025-05-09", "close": 2.1, "volume": 482758.0}, {"date": "2025-05-12", "close": 2.045, "volume": 342667.0}, {"date": "2025-05-13", "close": 2.14, "volume": 358450.0}, {"date": "2025-05-14", "close": 2.35, "volume": 572284.0}, {"date": "2025-05-15", "close": 2.27, "volume": 248293.0}, {"date": "2025-05-16", "close": 2.335, "volume": 202830.0}, {"date": "2025-05-19", "close": 2.31, "volume": 129498.0}, {"date": "2025-05-20", "close": 2.27, "volume": 164780.0}, {"date": "2025-05-21", "close": 2.22, "volume": 136133.0}, {"date": "2025-05-22", "close": 2.24, "volume": 236703.0}, {"date": "2025-05-23", "close": 2.17, "volume": 110801.0}, {"date": "2025-05-27", "close": 2.25, "volume": 316819.0}, {"date": "2025-05-28", "close": 2.2, "volume": 322318.0}, {"date": "2025-05-29", "close": 2.2, "volume": 286082.0}, {"date": "2025-05-30", "close": 2.19, "volume": 181402.0}, {"date": "2025-06-02", "close": 2.145, "volume": 257829.0}, {"date": "2025-06-03", "close": 2.2, "volume": 439679.0}, {"date": "2025-06-04", "close": 2.34, "volume": 301295.0}, {"date": "2025-06-05", "close": 2.32, "volume": 211298.0}, {"date": "2025-06-06", "close": 2.3, "volume": 261706.0}, {"date": "2025-06-09", "close": 2.44, "volume": 289954.0}, {"date": "2025-06-10", "close": 2.36, "volume": 275317.0}, {"date": "2025-06-11", "close": 2.48, "volume": 319728.0}, {"date": "2025-06-12", "close": 2.46, "volume": 242966.0}, {"date": "2025-06-13", "close": 2.34, "volume": 227704.0}, {"date": "2025-06-16", "close": 2.47, "volume": 227740.0}, {"date": "2025-06-17", "close": 2.53, "volume": 421826.0}, {"date": "2025-06-18", "close": 2.54, "volume": 206536.0}, {"date": "2025-06-20", "close": 2.52, "volume": 181809.0}, {"date": "2025-06-23", "close": 2.47, "volume": 187066.0}, {"date": "2025-06-24", "close": 2.58, "volume": 188780.0}, {"date": "2025-06-25", "close": 2.56, "volume": 110661.0}, {"date": "2025-06-26", "close": 2.88, "volume": 622076.0}, {"date": "2025-06-27", "close": 3.01, "volume": 780078.0}, {"date": "2025-06-30", "close": 2.87, "volume": 379243.0}, {"date": "2025-07-01", "close": 2.82, "volume": 412582.0}, {"date": "2025-07-02", "close": 2.88, "volume": 232827.0}, {"date": "2025-07-03", "close": 3.01, "volume": 251740.0}, {"date": "2025-07-07", "close": 3.08, "volume": 332703.0}, {"date": "2025-07-08", "close": 3.03, "volume": 321197.0}, {"date": "2025-07-09", "close": 3.03, "volume": 242846.0}, {"date": "2025-07-10", "close": 3.03, "volume": 243751.0}, {"date": "2025-07-11", "close": 3.02, "volume": 206842.0}, {"date": "2025-07-14", "close": 2.98, "volume": 121140.0}, {"date": "2025-07-15", "close": 3.15, "volume": 303981.0}, {"date": "2025-07-16", "close": 3.13, "volume": 207129.0}, {"date": "2025-07-17", "close": 3.19, "volume": 164496.0}, {"date": "2025-07-18", "close": 3.25, "volume": 257215.0}, {"date": "2025-07-21", "close": 3.2, "volume": 321226.0}, {"date": "2025-07-22", "close": 3.15, "volume": 232356.0}, {"date": "2025-07-23", "close": 3.215, "volume": 142715.0}, {"date": "2025-07-24", "close": 3.22, "volume": 131454.0}, {"date": "2025-07-25", "close": 3.2, "volume": 90507.0}, {"date": "2025-07-28", "close": 3.33, "volume": 244366.0}, {"date": "2025-07-29", "close": 3.22, "volume": 327586.0}, {"date": "2025-07-30", "close": 3.17, "volume": 156126.0}, {"date": "2025-07-31", "close": 3.21, "volume": 222342.0}, {"date": "2025-08-01", "close": 2.94, "volume": 359034.0}, {"date": "2025-08-04", "close": 3.1, "volume": 165453.0}, {"date": "2025-08-05", "close": 3.03, "volume": 128106.0}, {"date": "2025-08-06", "close": 3.01, "volume": 192193.0}, {"date": "2025-08-07", "close": 2.97, "volume": 133505.0}, {"date": "2025-08-08", "close": 2.99, "volume": 81808.0}, {"date": "2025-08-11", "close": 2.95, "volume": 113099.0}, {"date": "2025-08-12", "close": 3.04, "volume": 243348.0}, {"date": "2025-08-13", "close": 3.01, "volume": 111411.0}, {"date": "2025-08-14", "close": 2.97, "volume": 117559.0}, {"date": "2025-08-15", "close": 2.89, "volume": 190981.0}, {"date": "2025-08-18", "close": 3.43, "volume": 1391779.0}, {"date": "2025-08-19", "close": 3.24, "volume": 370737.0}, {"date": "2025-08-20", "close": 3.23, "volume": 311782.0}, {"date": "2025-08-21", "close": 3.44, "volume": 578338.0}, {"date": "2025-08-22", "close": 3.47, "volume": 543325.0}, {"date": "2025-08-25", "close": 3.65, "volume": 560050.0}, {"date": "2025-08-26", "close": 3.68, "volume": 248462.0}, {"date": "2025-08-27", "close": 3.71, "volume": 1033741.0}, {"date": "2025-08-28", "close": 4.65, "volume": 3681040.0}, {"date": "2025-08-29", "close": 4.965, "volume": 1323466.0}, {"date": "2025-09-02", "close": 4.7, "volume": 1109726.0}, {"date": "2025-09-03", "close": 4.6, "volume": 550751.0}, {"date": "2025-09-04", "close": 4.52, "volume": 473645.0}, {"date": "2025-09-05", "close": 4.72, "volume": 379534.0}, {"date": "2025-09-08", "close": 4.77, "volume": 366156.0}, {"date": "2025-09-09", "close": 4.49, "volume": 350305.0}, {"date": "2025-09-10", "close": 4.69, "volume": 459805.0}, {"date": "2025-09-11", "close": 4.57, "volume": 400256.0}, {"date": "2025-09-12", "close": 4.45, "volume": 366721.0}, {"date": "2025-09-15", "close": 4.84, "volume": 814471.0}, {"date": "2025-09-16", "close": 4.65, "volume": 322189.0}, {"date": "2025-09-17", "close": 4.58, "volume": 309799.0}, {"date": "2025-09-18", "close": 4.69, "volume": 284548.0}, {"date": "2025-09-19", "close": 4.77, "volume": 460675.0}, {"date": "2025-09-22", "close": 4.92, "volume": 558241.0}, {"date": "2025-09-23", "close": 4.79, "volume": 410659.0}, {"date": "2025-09-24", "close": 4.71, "volume": 456994.0}, {"date": "2025-09-25", "close": 4.61, "volume": 282844.0}, {"date": "2025-09-26", "close": 4.56, "volume": 147983.0}, {"date": "2025-09-29", "close": 4.49, "volume": 202501.0}, {"date": "2025-09-30", "close": 4.57, "volume": 211783.0}, {"date": "2025-10-01", "close": 4.59, "volume": 227082.0}, {"date": "2025-10-02", "close": 5.33, "volume": 1544500.0}, {"date": "2025-10-03", "close": 5.25, "volume": 655665.0}, {"date": "2025-10-06", "close": 5.14, "volume": 370151.0}, {"date": "2025-10-07", "close": 4.99, "volume": 366687.0}, {"date": "2025-10-08", "close": 5.0, "volume": 222788.0}, {"date": "2025-10-09", "close": 5.64, "volume": 1037999.0}, {"date": "2025-10-10", "close": 4.91, "volume": 812501.0}, {"date": "2025-10-13", "close": 5.03, "volume": 313087.0}, {"date": "2025-10-14", "close": 5.33, "volume": 335905.0}, {"date": "2025-10-15", "close": 5.16, "volume": 274708.0}, {"date": "2025-10-16", "close": 4.94, "volume": 398304.0}, {"date": "2025-10-17", "close": 4.69, "volume": 482908.0}, {"date": "2025-10-20", "close": 4.79, "volume": 276083.0}, {"date": "2025-10-21", "close": 4.72, "volume": 296249.0}, {"date": "2025-10-22", "close": 4.53, "volume": 333090.0}, {"date": "2025-10-23", "close": 4.74, "volume": 248966.0}, {"date": "2025-10-24", "close": 5.02, "volume": 296845.0}, {"date": "2025-10-27", "close": 5.04, "volume": 178028.0}, {"date": "2025-10-28", "close": 5.11, "volume": 228925.0}, {"date": "2025-10-29", "close": 5.0, "volume": 299039.0}, {"date": "2025-10-30", "close": 5.09, "volume": 238238.0}, {"date": "2025-10-31", "close": 4.93, "volume": 167325.0}, {"date": "2025-11-03", "close": 4.92, "volume": 183414.0}, {"date": "2025-11-04", "close": 4.66, "volume": 239697.0}, {"date": "2025-11-05", "close": 4.65, "volume": 342769.0}, {"date": "2025-11-06", "close": 5.08, "volume": 712111.0}, {"date": "2025-11-07", "close": 5.03, "volume": 318097.0}, {"date": "2025-11-10", "close": 5.01, "volume": 330898.0}, {"date": "2025-11-11", "close": 5.07, "volume": 184825.0}, {"date": "2025-11-12", "close": 5.19, "volume": 205060.0}, {"date": "2025-11-13", "close": 4.9, "volume": 219737.0}, {"date": "2025-11-14", "close": 4.77, "volume": 178447.0}, {"date": "2025-11-17", "close": 4.63, "volume": 188813.0}, {"date": "2025-11-18", "close": 4.48, "volume": 350464.0}, {"date": "2025-11-19", "close": 4.62, "volume": 149834.0}, {"date": "2025-11-20", "close": 4.54, "volume": 225143.0}, {"date": "2025-11-21", "close": 4.55, "volume": 256136.0}, {"date": "2025-11-24", "close": 4.83, "volume": 210505.0}, {"date": "2025-11-25", "close": 4.85, "volume": 84892.0}, {"date": "2025-11-26", "close": 4.95, "volume": 262702.0}, {"date": "2025-11-28", "close": 5.12, "volume": 154128.0}, {"date": "2025-12-01", "close": 5.21, "volume": 354022.0}, {"date": "2025-12-02", "close": 5.37, "volume": 1199418.0}, {"date": "2025-12-03", "close": 5.62, "volume": 687335.0}, {"date": "2025-12-04", "close": 5.62, "volume": 292343.0}, {"date": "2025-12-05", "close": 5.55, "volume": 194068.0}, {"date": "2025-12-08", "close": 5.81, "volume": 470771.0}, {"date": "2025-12-09", "close": 5.91, "volume": 262096.0}, {"date": "2025-12-10", "close": 5.83, "volume": 276785.0}, {"date": "2025-12-11", "close": 6.58, "volume": 1133351.0}, {"date": "2025-12-12", "close": 6.28, "volume": 621047.0}, {"date": "2025-12-15", "close": 5.94, "volume": 300676.0}, {"date": "2025-12-16", "close": 5.82, "volume": 319799.0}, {"date": "2025-12-17", "close": 5.34, "volume": 666444.0}, {"date": "2025-12-18", "close": 5.49, "volume": 1078804.0}, {"date": "2025-12-19", "close": 5.57, "volume": 427941.0}, {"date": "2025-12-22", "close": 5.57, "volume": 177727.0}, {"date": "2025-12-23", "close": 5.75, "volume": 306859.0}, {"date": "2025-12-24", "close": 5.75, "volume": 104520.0}, {"date": "2025-12-26", "close": 5.8, "volume": 188562.0}, {"date": "2025-12-29", "close": 5.74, "volume": 131888.0}, {"date": "2025-12-30", "close": 5.75, "volume": 195521.0}, {"date": "2025-12-31", "close": 5.86, "volume": 183521.0}, {"date": "2026-01-02", "close": 6.15, "volume": 389953.0}, {"date": "2026-01-05", "close": 6.14, "volume": 512425.0}, {"date": "2026-01-06", "close": 6.07, "volume": 276733.0}, {"date": "2026-01-07", "close": 5.85, "volume": 315392.0}, {"date": "2026-01-08", "close": 6.23, "volume": 1347873.0}, {"date": "2026-01-09", "close": 6.18, "volume": 836859.0}, {"date": "2026-01-12", "close": 6.24, "volume": 579146.0}, {"date": "2026-01-13", "close": 6.37, "volume": 1009796.0}, {"date": "2026-01-14", "close": 6.45, "volume": 1218691.0}, {"date": "2026-01-15", "close": 6.82, "volume": 1462248.0}, {"date": "2026-01-16", "close": 6.93, "volume": 995542.0}, {"date": "2026-01-20", "close": 6.51, "volume": 1204512.0}, {"date": "2026-01-21", "close": 6.59, "volume": 881774.0}, {"date": "2026-01-22", "close": 6.82, "volume": 1145121.0}, {"date": "2026-01-23", "close": 6.31, "volume": 1201109.0}, {"date": "2026-01-26", "close": 6.35, "volume": 698862.0}, {"date": "2026-01-27", "close": 6.89, "volume": 1437884.0}, {"date": "2026-01-28", "close": 7.16, "volume": 8071891.0}, {"date": "2026-01-29", "close": 6.8, "volume": 2093197.0}, {"date": "2026-01-30", "close": 6.64, "volume": 1719406.0}, {"date": "2026-02-02", "close": 6.8, "volume": 1213870.0}, {"date": "2026-02-03", "close": 7.2, "volume": 2795007.0}, {"date": "2026-02-04", "close": 6.23, "volume": 2318785.0}, {"date": "2026-02-05", "close": 5.82, "volume": 1768898.0}, {"date": "2026-02-06", "close": 6.18, "volume": 1273987.0}, {"date": "2026-02-09", "close": 6.32, "volume": 1083914.0}, {"date": "2026-02-10", "close": 6.22, "volume": 800316.0}, {"date": "2026-02-11", "close": 5.75, "volume": 1038934.0}, {"date": "2026-02-12", "close": 5.32, "volume": 1024550.0}, {"date": "2026-02-13", "close": 5.48, "volume": 517160.0}, {"date": "2026-02-17", "close": 5.41, "volume": 611422.0}, {"date": "2026-02-18", "close": 5.55, "volume": 484073.0}, {"date": "2026-02-19", "close": 5.86, "volume": 593587.0}, {"date": "2026-02-20", "close": 5.98, "volume": 446160.0}, {"date": "2026-02-23", "close": 5.87, "volume": 456939.0}, {"date": "2026-02-24", "close": 5.99, "volume": 295460.0}, {"date": "2026-02-25", "close": 6.09, "volume": 376755.0}, {"date": "2026-02-26", "close": 6.19, "volume": 324491.0}, {"date": "2026-02-27", "close": 5.98, "volume": 342575.0}, {"date": "2026-03-02", "close": 6.14, "volume": 579549.0}, {"date": "2026-03-03", "close": 5.78, "volume": 447701.0}, {"date": "2026-03-04", "close": 5.91, "volume": 507848.0}, {"date": "2026-03-05", "close": 5.92, "volume": 813307.0}, {"date": "2026-03-06", "close": 5.65, "volume": 487809.0}, {"date": "2026-03-09", "close": 6.25, "volume": 1032539.0}, {"date": "2026-03-10", "close": 6.2, "volume": 1945024.0}, {"date": "2026-03-11", "close": 6.14, "volume": 736998.0}, {"date": "2026-03-12", "close": 6.17, "volume": 718938.0}, {"date": "2026-03-13", "close": 6.32, "volume": 597513.0}, {"date": "2026-03-16", "close": 6.09, "volume": 533443.0}, {"date": "2026-03-17", "close": 6.08, "volume": 507894.0}, {"date": "2026-03-18", "close": 5.94, "volume": 449440.0}, {"date": "2026-03-19", "close": 6.24, "volume": 1511100.0}, {"date": "2026-03-20", "close": 5.42, "volume": 1061262.0}, {"date": "2026-03-23", "close": 5.7, "volume": 517761.0}, {"date": "2026-03-24", "close": 5.96, "volume": 533649.0}, {"date": "2026-03-25", "close": 6.08, "volume": 494089.0}, {"date": "2026-03-26", "close": 5.57, "volume": 456789.0}, {"date": "2026-03-27", "close": 5.39, "volume": 607855.0}, {"date": "2026-03-30", "close": 5.04, "volume": 437546.0}, {"date": "2026-03-31", "close": 5.24, "volume": 479258.0}, {"date": "2026-04-01", "close": 5.27, "volume": 377649.0}, {"date": "2026-04-02", "close": 5.4, "volume": 386723.0}, {"date": "2026-04-06", "close": 5.48, "volume": 394423.0}, {"date": "2026-04-07", "close": 5.41, "volume": 350055.0}, {"date": "2026-04-08", "close": 5.49, "volume": 522166.0}, {"date": "2026-04-09", "close": 5.5, "volume": 429217.0}, {"date": "2026-04-10", "close": 5.62, "volume": 368739.0}, {"date": "2026-04-13", "close": 5.99, "volume": 513373.0}, {"date": "2026-04-14", "close": 5.87, "volume": 464604.0}, {"date": "2026-04-15", "close": 6.0, "volume": 508325.0}, {"date": "2026-04-16", "close": 6.19, "volume": 787801.0}, {"date": "2026-04-17", "close": 6.19, "volume": 627156.0}, {"date": "2026-04-20", "close": 6.34, "volume": 566143.0}, {"date": "2026-04-21", "close": 6.33, "volume": 624933.0}, {"date": "2026-04-22", "close": 6.47, "volume": 401529.0}, {"date": "2026-04-23", "close": 6.4, "volume": 373342.0}, {"date": "2026-04-24", "close": 6.54, "volume": 429254.0}, {"date": "2026-04-27", "close": 6.64, "volume": 562680.0}, {"date": "2026-04-28", "close": 6.4, "volume": 358711.0}, {"date": "2026-04-29", "close": 6.24, "volume": 383305.0}, {"date": "2026-04-30", "close": 6.71, "volume": 479783.0}, {"date": "2026-05-01", "close": 7.08, "volume": 1244067.0}, {"date": "2026-05-04", "close": 6.74, "volume": 600534.0}, {"date": "2026-05-05", "close": 6.9, "volume": 396489.0}, {"date": "2026-05-06", "close": 6.77, "volume": 956533.0}, {"date": "2026-05-07", "close": 5.83, "volume": 1972830.0}, {"date": "2026-05-08", "close": 6.16, "volume": 809138.0}, {"date": "2026-05-11", "close": 6.25, "volume": 829793.0}, {"date": "2026-05-12", "close": 6.11, "volume": 699248.0}, {"date": "2026-05-13", "close": 6.13, "volume": 749920.0}, {"date": "2026-05-14", "close": 6.45, "volume": 1622832.0}, {"date": "2026-05-15", "close": 6.27, "volume": 592348.0}, {"date": "2026-05-18", "close": 6.31, "volume": 881521.0}, {"date": "2026-05-19", "close": 6.36, "volume": 1870486.0}, {"date": "2026-05-20", "close": 6.38, "volume": 1028598.0}, {"date": "2026-05-21", "close": 6.44, "volume": 795115.0}, {"date": "2026-05-22", "close": 7.08, "volume": 1964573.0}, {"date": "2026-05-26", "close": 7.28, "volume": 1881200.0}, {"date": "2026-05-27", "close": 7.25, "volume": 1077387.0}, {"date": "2026-05-28", "close": 8.45, "volume": 4797247.0}, {"date": "2026-05-29", "close": 7.55, "volume": 3835746.0}, {"date": "2026-06-01", "close": 7.58, "volume": 1263605.0}, {"date": "2026-06-02", "close": 7.94, "volume": 1196369.0}, {"date": "2026-06-03", "close": 7.5, "volume": 1280436.0}, {"date": "2026-06-04", "close": 7.45, "volume": 964447.0}, {"date": "2026-06-05", "close": 6.56, "volume": 2268569.0}, {"date": "2026-06-08", "close": 6.72, "volume": 1086940.0}, {"date": "2026-06-09", "close": 6.37, "volume": 1351484.0}, {"date": "2026-06-10", "close": 6.45, "volume": 1095214.0}, {"date": "2026-06-11", "close": 6.88, "volume": 1499026.0}, {"date": "2026-06-12", "close": 6.71, "volume": 1030672.0}, {"date": "2026-06-15", "close": 6.78, "volume": 868183.0}, {"date": "2026-06-16", "close": 6.6, "volume": 938459.0}, {"date": "2026-06-17", "close": 6.46, "volume": 996086.0}, {"date": "2026-06-18", "close": 6.64, "volume": 3261217.0}, {"date": "2026-06-22", "close": 6.39, "volume": 856541.0}, {"date": "2026-06-23", "close": 6.1, "volume": 737850.0}, {"date": "2026-06-24", "close": 5.67, "volume": 1176987.0}, {"date": "2026-06-25", "close": 5.32, "volume": 1490082.0}, {"date": "2026-06-26", "close": 5.53, "volume": 6186876.0}, {"date": "2026-06-29", "close": 5.65, "volume": 1142410.0}, {"date": "2026-06-30", "close": 5.88, "volume": 2392676.0}, {"date": "2026-07-01", "close": 5.92, "volume": 1268892.0}, {"date": "2026-07-02", "close": 5.49, "volume": 2054443.0}, {"date": "2026-07-06", "close": 5.61, "volume": 572801.0}, {"date": "2026-07-07", "close": 5.36, "volume": 947035.0}, {"date": "2026-07-08", "close": 5.32, "volume": 644916.0}, {"date": "2026-07-09", "close": 5.7, "volume": 871982.0}, {"date": "2026-07-10", "close": 5.6, "volume": 645547.0}, {"date": "2026-07-13", "close": 5.31, "volume": 689575.0}, {"date": "2026-07-14", "close": 5.36, "volume": 674355.0}, {"date": "2026-07-15", "close": 5.57, "volume": 1181196.0}, {"date": "2026-07-16", "close": 5.41, "volume": 1456074.0}, {"date": "2026-07-17", "close": 5.19, "volume": 797877.0}, {"date": "2026-07-20", "close": 5.32, "volume": 982121.0}, {"date": "2026-07-21", "close": 5.72, "volume": 777318.0}, {"date": "2026-07-22", "close": 5.51, "volume": 818598.0}, {"date": "2026-07-23", "close": 5.59, "volume": 631571.0}, {"date": "2026-07-24", "close": 5.3, "volume": 489415.0}, {"date": "2026-07-27", "close": 5.46, "volume": 440052.0}, {"date": "2026-07-28", "close": 5.33, "volume": 653961.0}, {"date": "2026-07-29", "close": 4.99, "volume": 718001.0}, {"date": "2026-07-30", "close": 5.35, "volume": 626545.0}, {"date": "2026-07-31", "close": 5.38, "volume": 568576.0}, {"date": "2026-08-03", "close": 5.66, "volume": 424566.0}, {"date": "2026-08-04", "close": 6.1, "volume": 1201666.0}, {"date": "2026-08-05", "close": 5.89, "volume": 651790.0}, {"date": "2026-08-06", "close": 5.83, "volume": 650396.0}, {"date": "2026-08-07", "close": 5.97, "volume": 337157.0}, {"date": "2026-08-10", "close": 5.73, "volume": 487597.0}, {"date": "2026-08-11", "close": 5.91, "volume": 709022.0}, {"date": "2026-08-12", "close": 6.17, "volume": 587049.0}, {"date": "2026-08-13", "close": 6.09, "volume": 347984.0}, {"date": "2026-08-14", "close": 6.47, "volume": 1264522.0}, {"date": "2026-08-17", "close": 6.65, "volume": 1180560.0}, {"date": "2026-08-18", "close": 6.28, "volume": 561578.0}, {"date": "2026-08-19", "close": 6.01, "volume": 946548.0}, {"date": "2026-08-20", "close": 6.07, "volume": 928252.0}, {"date": "2026-08-21", "close": 5.98, "volume": 732910.0}, {"date": "2026-08-24", "close": 5.74, "volume": 729143.0}, {"date": "2026-08-25", "close": 5.86, "volume": 638552.0}, {"date": "2026-08-26", "close": 5.66, "volume": 2286749.0}, {"date": "2026-08-27", "close": 6.03, "volume": 3208266.0}, {"date": "2026-08-28", "close": 5.37, "volume": 2330140.0}, {"date": "2026-08-31", "close": 5.3, "volume": 1868271.0}, {"date": "2026-09-01", "close": 5.15, "volume": 1221579.0}, {"date": "2026-09-02", "close": 5.26, "volume": 852806.0}, {"date": "2026-09-03", "close": 5.22, "volume": 1191273.0}, {"date": "2026-09-04", "close": 5.22, "volume": 576713.0}, {"date": "2026-09-08", "close": 5.27, "volume": 557439.0}, {"date": "2026-09-09", "close": 5.06, "volume": 643333.0}], "refreshing": true}