{"ticker": "MCHX", "overview": {"cik": "1224133", "ticker": "MCHX", "name": "MARCHEX INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-07-07", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-297650", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292597", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292596", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292561", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-05", "title": "PROXY STATEMENT", "accession": "0002077096-26-000195", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-05-26", "title": "PROXY STATEMENT", "accession": "0002077096-26-000175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224062", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221701", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001193125-26-221700", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219472", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-12", "title": "Form DEFA14A", "accession": "0001193125-26-219473", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201467", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-17", "title": "Form 10-K/A", "accession": "0001193125-26-161560", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-157030", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-09", "title": "Employee share plan", "accession": "0001193125-26-149640", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001193125-26-125205", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-124166", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117660", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117659", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117658", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001193125-26-057077", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057074", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057073", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057069", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031831", "price_sensitive": true}]}, "description": "MARCHEX INC trades as MCHX on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 696 insider filings for the company, from March 2004 to March 2025. Across those, 21 insiders disclosed 210 open-market purchases totalling $88.73M against 202 sales totalling $102.82M. The most recent filing on record is dated 7 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 210, "buy_sum": 88725457.5992, "sell_n": 202, "sell_sum": 102819706.0969, "net": -14094248.497700006, "insiders": 21, "first_date": "2004-03-30", "last_date": "2025-03-27"}, "metrics": {"ticker": "MCHX", "has_prices": true, "as_of": "2026-08-07", "last": 1.8, "prev_close": 1.81, "change": -0.010000000000000009, "change_pct": -0.005524861878453044, "session_volume": 3837.0, "vwap_5": 1.8755753021300825, "vwap_20": 1.823984153080019, "vwap_60": 1.6779433384977755, "vwap_250": 1.7150422685708773, "high_52w": 1.9, "low_52w": 1.34, "avg_volume_20": 21988.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-292596", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526292596/0001193125-26-292596-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-292597", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Russell C. Horowitz", "who_key": "HOROWITZ RUSSELL C", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526292597/0001193125-26-292597-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "13DG-0001193125-26-297650", "src": "13DG", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Russell C. Horowitz", "who_key": "HOROWITZ RUSSELL C", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HOROWITZ RUSSELL C takes a 18.5% activist stake in MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1054568/0001193125-26-297650-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-117658", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Francis J. Feeney", "who_key": "Feeney Francis J", "role": "Chief Operating Officer & CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526117658/0001193125-26-117658-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327831}, {"id": "0001193125-26-117659", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Brian Nagle", "who_key": "Nagle Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526117659/0001193125-26-117659-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327831}, {"id": "0001193125-26-117660", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Troy Hartless", "who_key": "HARTLESS TROY", "role": "President & Chief Rev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526117660/0001193125-26-117660-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327831}, {"id": "0001193125-26-057069", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Francis J. Feeney", "who_key": "Feeney Francis J", "role": "Chief Operating Officer & CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526057069/0001193125-26-057069-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}, {"id": "0001193125-26-057073", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Troy Hartless", "who_key": "HARTLESS TROY", "role": "President & Chief Rev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526057073/0001193125-26-057073-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}, {"id": "0001193125-26-057074", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Brian Nagle", "who_key": "Nagle Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312526057074/0001193125-26-057074-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}, {"id": "0001193125-25-322762", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Russell C. Horowitz", "who_key": "HOROWITZ RUSSELL C", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525322762/0001193125-25-322762-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463191}, {"id": "0001193125-25-322763", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Donald Cogsville", "who_key": "COGSVILLE DONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525322763/0001193125-25-322763-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463191}, {"id": "0001193125-25-322764", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525322764/0001193125-25-322764-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463191}, {"id": "0001193125-25-322766", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Dennis Cline", "who_key": "CLINE DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525322766/0001193125-25-322766-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463191}, {"id": "0001193125-25-322767", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Manuel W. Wisehart", "who_key": "Wisehart Manuel W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525322767/0001193125-25-322767-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463191}, {"id": "0001193125-25-242521", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Troy Hartless", "who_key": "HARTLESS TROY", "role": "President & Chief Rev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525242521/0001193125-25-242521-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551031}, {"id": "0001193125-25-242522", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Francis J. Feeney", "who_key": "Feeney Francis J", "role": "Chief Operating Officer & CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525242522/0001193125-25-242522-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551031}, {"id": "0001193125-25-242524", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Brian Nagle", "who_key": "Nagle Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000119312525242524/0001193125-25-242524-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551031}, {"id": "0001062993-25-006422", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edenbrook Capital, LLC", "who_key": "Edenbrook Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 177829.2347, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $178K more of MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299325006422/0001062993-25-006422-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843351}, {"id": "0000950170-25-043224", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017025043224/0000950170-25-043224-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853431}, {"id": "0000950170-25-043225", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Troy Hartless", "who_key": "HARTLESS TROY", "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": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017025043225/0000950170-25-043225-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853431}, {"id": "0000950170-25-043226", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Brian Nagle", "who_key": "Nagle Brian", "role": "PRINCIPAL FINANCIAL OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017025043226/0000950170-25-043226-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853431}, {"id": "0000950170-25-000444", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017025000444/0000950170-25-000444-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964311}, {"id": "0000950170-24-128606", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9982.347600000001, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO drops $10K on MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024128606/0000950170-24-128606-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029111}, {"id": "0000950170-24-127591", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 182547.7455, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024127591/0000950170-24-127591-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034871}, {"id": "0000950170-24-123387", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Donald Cogsville", "who_key": "COGSVILLE DONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024123387/0000950170-24-123387-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046391}, {"id": "0000950170-24-123388", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024123388/0000950170-24-123388-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046391}, {"id": "0000950170-24-123389", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Russell C. Horowitz", "who_key": "HOROWITZ RUSSELL C", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024123389/0000950170-24-123389-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046391}, {"id": "0000950170-24-123390", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Dennis Cline", "who_key": "CLINE DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024123390/0000950170-24-123390-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046391}, {"id": "0000950170-24-123392", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Manuel W. Wisehart", "who_key": "Wisehart Manuel W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MCHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024123392/0000950170-24-123392-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046391}, {"id": "0000950170-24-098534", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14998.835, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024098534/0000950170-24-098534-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160151}], "recent_buys": [{"id": "0001062993-25-006422", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edenbrook Capital, LLC", "who_key": "Edenbrook Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 177829.2347, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $178K more of MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299325006422/0001062993-25-006422-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843351}, {"id": "0000950170-24-128606", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9982.347600000001, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO drops $10K on MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024128606/0000950170-24-128606-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029111}, {"id": "0000950170-24-127591", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 182547.7455, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024127591/0000950170-24-127591-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034871}, {"id": "0000950170-24-098534", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14998.835, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024098534/0000950170-24-098534-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160151}, {"id": "0000950170-24-069349", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 272000.0, "score": 69.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024069349/0000950170-24-069349-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269591}, {"id": "0000950170-24-062836", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 834.76, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MCHX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024062836/0000950170-24-062836-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291191}, {"id": "0000950170-24-062291", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13358.310000000001, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024062291/0000950170-24-062291-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295511}, {"id": "0000950170-24-060920", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edwin A. Miller", "who_key": "Miller Edwin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10803.12, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000095017024060920/0000950170-24-060920-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298391}, {"id": "0001062993-23-020691", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Edenbrook Capital, LLC", "who_key": "Edenbrook Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37714.4075, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299323020691/0001062993-23-020691-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567671}, {"id": "0001209191-22-060679", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Co-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 222.66250000000002, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122060679/0001209191-22-060679-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052951}, {"id": "0001209191-22-060142", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Co-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 208.75, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MCHX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122060142/0001209191-22-060142-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055831}, {"id": "0001209191-22-059669", "src": "INSIDERS", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Co-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 217.61249999999998, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122059669/0001209191-22-059669-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063031}], "institutional": [{"id": "13DG-0001193125-26-297650", "src": "13DG", "ticker": "MCHX", "cik": "1224133", "company": "MARCHEX INC", "company_raw": "MARCHEX INC", "who": "Russell C. Horowitz", "who_key": "HOROWITZ RUSSELL C", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HOROWITZ RUSSELL C takes a 18.5% activist stake in MCHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1054568/0001193125-26-297650-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-01", "mins": 179511}], "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": "Marchex, Inc. - Class B Common Stock", "new_value": "MARCHEX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001224133", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001224133", "applied": 1, "detected_at": "2026-10-26T02:16:14.779003"}]}, "key_people": [{"who": "PAR Investment Partners LP", "who_key": "PAR INVESTMENT PARTNERS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 38708108.641499996, "sold": 17250000.0, "net": 21458108.641499996, "trades": 16, "top_score": 75.8, "lean": "buying", "history": [{"action": "BUY", "amount": 17250000.0, "date": "2008-11-25", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000084/0001066867-08-000084-index.htm"}, {"action": "SELL", "amount": 17250000.0, "date": "2008-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000085/0001066867-08-000085-index.htm"}, {"action": "BUY", "amount": 1276806.84, "date": "2008-02-22", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000014/0001066867-08-000014-index.htm"}, {"action": "BUY", "amount": 1729395.0, "date": "2008-02-14", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000013/0001066867-08-000013-index.htm"}, {"action": "BUY", "amount": 51480.0, "date": "2008-02-12", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000012/0001066867-08-000012-index.htm"}, {"action": "BUY", "amount": 1283704.5, "date": "2008-02-11", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000009/0001066867-08-000009-index.htm"}, {"action": "BUY", "amount": 509040.89999999997, "date": "2008-02-08", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000008/0001066867-08-000008-index.htm"}, {"action": "BUY", "amount": 223927.34999999998, "date": "2008-02-07", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000007/0001066867-08-000007-index.htm"}, {"action": "BUY", "amount": 1774912.5, "date": "2008-02-05", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000006/0001066867-08-000006-index.htm"}, {"action": "BUY", "amount": 8528921.7297, "date": "2008-01-29", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000005/0001066867-08-000005-index.htm"}, {"action": "BUY", "amount": 1174824.0000000002, "date": "2008-01-09", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000003/0001066867-08-000003-index.htm"}, {"action": "BUY", "amount": 671377.5000000001, "date": "2008-01-08", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000002/0001066867-08-000002-index.htm"}, {"action": "BUY", "amount": 2413215.0, "date": "2007-12-31", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000001/0001066867-08-000001-index.htm"}, {"action": "BUY", "amount": 1120890.477, "date": "2007-12-28", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686707000013/0001066867-07-000013-index.htm"}, {"action": "BUY", "amount": 389934.8448000001, "date": "2007-12-27", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686707000012/0001066867-07-000012-index.htm"}, {"action": "BUY", "amount": 309678.0, "date": "2007-12-17", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686707000011/0001066867-07-000011-index.htm"}], "latest": {"action": "BUY", "amount": 17250000.0, "date": "2008-11-25", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106686708000084/0001066867-08-000084-index.htm"}}, {"who": "Russell C. Horowitz", "who_key": "HOROWITZ RUSSELL C", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 224855.0, "sold": 51511953.0888, "net": -51287098.0888, "trades": 51, "top_score": 42.0, "lean": "selling", "history": [{"action": "SELL", "amount": 3158798.1075, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143114015769/0001181431-14-015769-index.htm"}, {"action": "SELL", "amount": 26311026.8925, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143114015142/0001181431-14-015142-index.htm"}, {"action": "BUY", "amount": 9550.0, "date": "2012-09-28", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112052964/0001181431-12-052964-index.htm"}, {"action": "BUY", "amount": 17400.0, "date": "2012-09-19", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112051734/0001181431-12-051734-index.htm"}, {"action": "BUY", "amount": 17750.0, "date": "2012-09-12", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112050117/0001181431-12-050117-index.htm"}, {"action": "BUY", "amount": 17100.0, "date": "2012-09-05", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112048765/0001181431-12-048765-index.htm"}, {"action": "BUY", "amount": 24375.0, "date": "2012-08-29", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112048091/0001181431-12-048091-index.htm"}, {"action": "BUY", "amount": 24300.0, "date": "2012-08-20", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112046977/0001181431-12-046977-index.htm"}, {"action": "BUY", "amount": 24030.0, "date": "2012-08-13", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112045771/0001181431-12-045771-index.htm"}, {"action": "BUY", "amount": 16700.0, "date": "2012-08-10", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112045198/0001181431-12-045198-index.htm"}, {"action": "BUY", "amount": 17300.0, "date": "2012-08-01", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112043510/0001181431-12-043510-index.htm"}, {"action": "BUY", "amount": 17350.0, "date": "2012-07-24", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112042090/0001181431-12-042090-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2012-07-18", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112041313/0001181431-12-041313-index.htm"}, {"action": "BUY", "amount": 10800.0, "date": "2012-07-10", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112040407/0001181431-12-040407-index.htm"}, {"action": "BUY", "amount": 18300.0, "date": "2012-07-03", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112039767/0001181431-12-039767-index.htm"}, {"action": "SELL", "amount": 270337.5, "date": "2011-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111062280/0001181431-11-062280-index.htm"}, {"action": "SELL", "amount": 288292.5, "date": "2011-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111057984/0001181431-11-057984-index.htm"}, {"action": "SELL", "amount": 406332.0, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111053530/0001181431-11-053530-index.htm"}, {"action": "SELL", "amount": 429299.99999999994, "date": "2011-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111050673/0001181431-11-050673-index.htm"}, {"action": "SELL", "amount": 831609.0, "date": "2011-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111044257/0001181431-11-044257-index.htm"}, {"action": "SELL", "amount": 776209.5, "date": "2011-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111042619/0001181431-11-042619-index.htm"}, {"action": "SELL", "amount": 733453.5, "date": "2011-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111036767/0001181431-11-036767-index.htm"}, {"action": "SELL", "amount": 629824.5, "date": "2011-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111033015/0001181431-11-033015-index.htm"}, {"action": "SELL", "amount": 600377.1853, "date": "2011-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111025127/0001181431-11-025127-index.htm"}, {"action": "SELL", "amount": 683900.9654, "date": "2011-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111020123/0001181431-11-020123-index.htm"}], "latest": {"action": "SELL", "amount": 3158798.1075, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143114015769/0001181431-14-015769-index.htm"}}, {"who": "Edenbrook Capital, LLC", "who_key": "Edenbrook Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 24936383.0711, "sold": 0, "net": 24936383.0711, "trades": 66, "top_score": 71.1, "lean": "buying", "history": [{"action": "BUY", "amount": 177829.2347, "date": "2025-03-27", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299325006422/0001062993-25-006422-index.htm"}, {"action": "BUY", "amount": 37714.4075, "date": "2023-11-10", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299323020691/0001062993-23-020691-index.htm"}, {"action": "BUY", "amount": 13325.98, "date": "2022-06-23", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299322015368/0001062993-22-015368-index.htm"}, {"action": "BUY", "amount": 1996785.0, "date": "2021-11-22", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321011470/0001062993-21-011470-index.htm"}, {"action": "BUY", "amount": 61677.82399999999, "date": "2021-11-10", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321010729/0001062993-21-010729-index.htm"}, {"action": "BUY", "amount": 10319.1801, "date": "2021-09-16", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321008743/0001062993-21-008743-index.htm"}, {"action": "BUY", "amount": 118197.6913, "date": "2021-09-14", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321008584/0001062993-21-008584-index.htm"}, {"action": "BUY", "amount": 135819.11, "date": "2021-09-08", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321008386/0001062993-21-008386-index.htm"}, {"action": "BUY", "amount": 237020.82700000002, "date": "2021-08-27", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321007999/0001062993-21-007999-index.htm"}, {"action": "BUY", "amount": 51685.74600000001, "date": "2021-08-20", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321007833/0001062993-21-007833-index.htm"}, {"action": "BUY", "amount": 223129.0972, "date": "2021-08-10", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321007280/0001062993-21-007280-index.htm"}, {"action": "BUY", "amount": 280000.0, "date": "2021-04-09", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321003598/0001062993-21-003598-index.htm"}, {"action": "BUY", "amount": 49090.147000000004, "date": "2021-03-31", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321003265/0001062993-21-003265-index.htm"}, {"action": "BUY", "amount": 71105.26000000001, "date": "2020-12-30", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299321000031/0001062993-21-000031-index.htm"}, {"action": "BUY", "amount": 10750000.0, "date": "2020-10-07", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320004835/0001062993-20-004835-index.htm"}, {"action": "BUY", "amount": 2211980.0, "date": "2020-02-18", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320001063/0001062993-20-001063-index.htm"}, {"action": "BUY", "amount": 458080.8835, "date": "2020-02-13", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000814/0001062993-20-000814-index.htm"}, {"action": "BUY", "amount": 602687.8528, "date": "2020-02-10", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000554/0001062993-20-000554-index.htm"}, {"action": "BUY", "amount": 24979.9902, "date": "2020-01-31", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000417/0001062993-20-000417-index.htm"}, {"action": "BUY", "amount": 108882.5739, "date": "2020-01-27", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000344/0001062993-20-000344-index.htm"}, {"action": "BUY", "amount": 96339.4441, "date": "2020-01-23", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000288/0001062993-20-000288-index.htm"}, {"action": "BUY", "amount": 11426.492, "date": "2020-01-21", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000265/0001062993-20-000265-index.htm"}, {"action": "BUY", "amount": 198829.88139999998, "date": "2020-01-17", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000239/0001062993-20-000239-index.htm"}, {"action": "BUY", "amount": 10815.9, "date": "2020-01-14", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000206/0001062993-20-000206-index.htm"}, {"action": "BUY", "amount": 153131.9412, "date": "2020-01-09", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299320000087/0001062993-20-000087-index.htm"}], "latest": {"action": "BUY", "amount": 177829.2347, "date": "2025-03-27", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000106299325006422/0001062993-25-006422-index.htm"}}, {"who": "Nicolas J. Hanauer", "who_key": "HANAUER NICOLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23171940.34, "sold": 0, "net": 23171940.34, "trades": 18, "top_score": 75.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1860000.0, "date": "2008-12-09", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108066944/0001181431-08-066944-index.htm"}, {"action": "BUY", "amount": 1176246.0, "date": "2008-06-03", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108037095/0001181431-08-037095-index.htm"}, {"action": "BUY", "amount": 517200.0, "date": "2008-06-02", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108036752/0001181431-08-036752-index.htm"}, {"action": "BUY", "amount": 233640.0, "date": "2008-05-30", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108036373/0001181431-08-036373-index.htm"}, {"action": "BUY", "amount": 1063668.0, "date": "2008-05-29", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108035923/0001181431-08-035923-index.htm"}, {"action": "BUY", "amount": 2119797.3, "date": "2008-05-28", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108035034/0001181431-08-035034-index.htm"}, {"action": "BUY", "amount": 915871.7, "date": "2008-02-27", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108014443/0001181431-08-014443-index.htm"}, {"action": "BUY", "amount": 911348.59, "date": "2008-02-26", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108014442/0001181431-08-014442-index.htm"}, {"action": "BUY", "amount": 848162.4500000001, "date": "2008-02-25", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108014103/0001181431-08-014103-index.htm"}, {"action": "BUY", "amount": 821334.89, "date": "2008-02-22", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108013752/0001181431-08-013752-index.htm"}, {"action": "BUY", "amount": 852691.39, "date": "2008-02-21", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108013406/0001181431-08-013406-index.htm"}, {"action": "BUY", "amount": 535300.0, "date": "2007-12-05", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107074035/0001181431-07-074035-index.htm"}, {"action": "BUY", "amount": 595500.0, "date": "2007-12-04", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107073678/0001181431-07-073678-index.htm"}, {"action": "BUY", "amount": 120000.0, "date": "2007-12-03", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107073390/0001181431-07-073390-index.htm"}, {"action": "BUY", "amount": 824500.0, "date": "2007-11-27", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107071956/0001181431-07-071956-index.htm"}, {"action": "BUY", "amount": 292500.0, "date": "2007-11-21", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107071577/0001181431-07-071577-index.htm"}, {"action": "BUY", "amount": 5664547.25, "date": "2007-11-20", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107071247/0001181431-07-071247-index.htm"}, {"action": "BUY", "amount": 3819632.77, "date": "2007-11-15", "score": 73.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107069656/0001181431-07-069656-index.htm"}], "latest": {"action": "BUY", "amount": 1860000.0, "date": "2008-12-09", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108066944/0001181431-08-066944-index.htm"}}, {"who": "Peter Christothoulou", "who_key": "CHRISTOTHOULOU PETER", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 9855.0, "sold": 10977271.5616, "net": -10967416.5616, "trades": 30, "top_score": 34.3, "lean": "selling", "history": [{"action": "BUY", "amount": 4927.5, "date": "2015-08-26", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919115068008/0001209191-15-068008-index.htm"}, {"action": "BUY", "amount": 4927.5, "date": "2015-08-20", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919115067157/0001209191-15-067157-index.htm"}, {"action": "SELL", "amount": 159533.955, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143114015770/0001181431-14-015770-index.htm"}, {"action": "SELL", "amount": 1328841.045, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143114015143/0001181431-14-015143-index.htm"}, {"action": "SELL", "amount": 283742.02, "date": "2012-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112029454/0001181431-12-029454-index.htm"}, {"action": "SELL", "amount": 58402.5, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112011645/0001181431-12-011645-index.htm"}, {"action": "SELL", "amount": 18321.57, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112010445/0001181431-12-010445-index.htm"}, {"action": "SELL", "amount": 52362.928, "date": "2011-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111061759/0001181431-11-061759-index.htm"}, {"action": "SELL", "amount": 58030.0, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111033213/0001181431-11-033213-index.htm"}, {"action": "SELL", "amount": 575948.75, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111028604/0001181431-11-028604-index.htm"}, {"action": "SELL", "amount": 95820.0, "date": "2011-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111019001/0001181431-11-019001-index.htm"}, {"action": "SELL", "amount": 396405.8896, "date": "2010-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143110025819/0001181431-10-025819-index.htm"}, {"action": "SELL", "amount": 401618.284, "date": "2010-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143110011882/0001181431-10-011882-index.htm"}, {"action": "SELL", "amount": 186375.0, "date": "2010-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143110002171/0001181431-10-002171-index.htm"}, {"action": "SELL", "amount": 130856.25, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109033851/0001181431-09-033851-index.htm"}, {"action": "SELL", "amount": 215081.25, "date": "2009-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109001559/0001181431-09-001559-index.htm"}, {"action": "SELL", "amount": 435630.0, "date": "2008-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108042399/0001181431-08-042399-index.htm"}, {"action": "SELL", "amount": 345600.0, "date": "2008-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108030232/0001181431-08-030232-index.htm"}, {"action": "SELL", "amount": 416960.0, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108025756/0001181431-08-025756-index.htm"}, {"action": "SELL", "amount": 362000.0, "date": "2008-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108017170/0001181431-08-017170-index.htm"}, {"action": "SELL", "amount": 334647.0, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108012976/0001181431-08-012976-index.htm"}, {"action": "SELL", "amount": 132606.29, "date": "2007-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143107015686/0001181431-07-015686-index.htm"}, {"action": "SELL", "amount": 221955.0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143106064634/0001181431-06-064634-index.htm"}, {"action": "SELL", "amount": 76511.0, "date": "2006-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143106051913/0001181431-06-051913-index.htm"}, {"action": "SELL", "amount": 596000.0, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143106030232/0001181431-06-030232-index.htm"}], "latest": {"action": "BUY", "amount": 4927.5, "date": "2015-08-26", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919115068008/0001209191-15-068008-index.htm"}}, {"who": "John Keister", "who_key": "KEISTER JOHN", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 45944.850000000006, "sold": 6486821.04, "net": -6440876.19, "trades": 38, "top_score": 35.6, "lean": "selling", "history": [{"action": "BUY", "amount": 45944.850000000006, "date": "2012-05-17", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112031397/0001181431-12-031397-index.htm"}, {"action": "SELL", "amount": 42550.0, "date": "2011-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111054578/0001181431-11-054578-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2011-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111052621/0001181431-11-052621-index.htm"}, {"action": "SELL", "amount": 41600.0, "date": "2011-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111051888/0001181431-11-051888-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111047927/0001181431-11-047927-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2011-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111045037/0001181431-11-045037-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2011-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111044258/0001181431-11-044258-index.htm"}, {"action": "SELL", "amount": 43949.99999999999, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111043439/0001181431-11-043439-index.htm"}, {"action": "SELL", "amount": 89150.0, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111039407/0001181431-11-039407-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2011-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111038688/0001181431-11-038688-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2011-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143111036585/0001181431-11-036585-index.htm"}, {"action": "SELL", "amount": 202400.0, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143110022682/0001181431-10-022682-index.htm"}, {"action": "SELL", "amount": 136609.5, "date": "2009-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109040730/0001181431-09-040730-index.htm"}, {"action": "SELL", "amount": 127435.5, "date": "2009-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109037009/0001181431-09-037009-index.htm"}, {"action": "SELL", "amount": 103767.0, "date": "2009-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109032650/0001181431-09-032650-index.htm"}, {"action": "SELL", "amount": 96399.0, "date": "2009-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109027721/0001181431-09-027721-index.htm"}, {"action": "SELL", "amount": 124248.00000000001, "date": "2009-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109021521/0001181431-09-021521-index.htm"}, {"action": "SELL", "amount": 95697.0, "date": "2009-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143109018171/0001181431-09-018171-index.htm"}, {"action": "SELL", "amount": 164560.0, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108059203/0001181431-08-059203-index.htm"}, {"action": "SELL", "amount": 228800.0, "date": "2008-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108055233/0001181431-08-055233-index.htm"}, {"action": "SELL", "amount": 272140.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108048117/0001181431-08-048117-index.htm"}, {"action": "SELL", "amount": 261608.0, "date": "2008-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108042968/0001181431-08-042968-index.htm"}, {"action": "SELL", "amount": 275660.0, "date": "2008-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108039242/0001181431-08-039242-index.htm"}, {"action": "SELL", "amount": 253440.0, "date": "2008-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108030233/0001181431-08-030233-index.htm"}, {"action": "SELL", "amount": 228860.98, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143108025757/0001181431-08-025757-index.htm"}], "latest": {"action": "BUY", "amount": 45944.850000000006, "date": "2012-05-17", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000118143112031397/0001181431-12-031397-index.htm"}}, {"who": "Michael A. Arends", "who_key": "ARENDS MICHAEL A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 212703.9375, "sold": 4773452.864, "net": -4560748.9265, "trades": 82, "top_score": 64.7, "lean": "selling", "history": [{"action": "BUY", "amount": 222.66250000000002, "date": "2022-12-08", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122060679/0001209191-22-060679-index.htm"}, {"action": "BUY", "amount": 208.75, "date": "2022-12-06", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122060142/0001209191-22-060142-index.htm"}, {"action": "BUY", "amount": 217.61249999999998, "date": "2022-12-01", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122059669/0001209191-22-059669-index.htm"}, {"action": "BUY", "amount": 216.25, "date": "2022-11-29", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122059044/0001209191-22-059044-index.htm"}, {"action": "BUY", "amount": 218.75, "date": "2022-11-22", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122058644/0001209191-22-058644-index.htm"}, {"action": "BUY", "amount": 221.125, "date": "2022-11-17", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122058109/0001209191-22-058109-index.htm"}, {"action": "BUY", "amount": 221.25, "date": "2022-11-15", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122057309/0001209191-22-057309-index.htm"}, {"action": "BUY", "amount": 240.6, "date": "2022-11-10", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122056615/0001209191-22-056615-index.htm"}, {"action": "BUY", "amount": 258.75, "date": "2022-09-08", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122049495/0001209191-22-049495-index.htm"}, {"action": "BUY", "amount": 252.5, "date": "2022-09-06", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122049007/0001209191-22-049007-index.htm"}, {"action": "BUY", "amount": 258.75, "date": "2022-09-01", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122048747/0001209191-22-048747-index.htm"}, {"action": "BUY", "amount": 265.0, "date": "2022-08-30", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122048130/0001209191-22-048130-index.htm"}, {"action": "BUY", "amount": 271.25, "date": "2022-08-25", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122047850/0001209191-22-047850-index.htm"}, {"action": "BUY", "amount": 260.0, "date": "2022-08-23", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122047339/0001209191-22-047339-index.htm"}, {"action": "BUY", "amount": 282.0125, "date": "2022-08-18", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122047020/0001209191-22-047020-index.htm"}, {"action": "BUY", "amount": 273.75, "date": "2022-08-16", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122046257/0001209191-22-046257-index.htm"}, {"action": "BUY", "amount": 241.4, "date": "2022-06-07", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122035050/0001209191-22-035050-index.htm"}, {"action": "BUY", "amount": 246.25, "date": "2022-06-02", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122034530/0001209191-22-034530-index.htm"}, {"action": "BUY", "amount": 242.5, "date": "2022-05-31", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122033184/0001209191-22-033184-index.htm"}, {"action": "BUY", "amount": 243.25, "date": "2022-05-26", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122032821/0001209191-22-032821-index.htm"}, {"action": "BUY", "amount": 237.5, "date": "2022-05-24", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122031871/0001209191-22-031871-index.htm"}, {"action": "BUY", "amount": 275.0, "date": "2022-05-19", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122031318/0001209191-22-031318-index.htm"}, {"action": "BUY", "amount": 266.425, "date": "2022-05-17", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122030043/0001209191-22-030043-index.htm"}, {"action": "BUY", "amount": 302.5, "date": "2020-12-08", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919120062502/0001209191-20-062502-index.htm"}, {"action": "BUY", "amount": 268.75, "date": "2020-12-03", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919120061947/0001209191-20-061947-index.htm"}], "latest": {"action": "BUY", "amount": 222.66250000000002, "date": "2022-12-08", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000120919122060679/0001209191-22-060679-index.htm"}}, {"who": "Prescott Group Capital Management, l.l.c.", "who_key": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 667586.62, "sold": 3410000.0, "net": -2742413.38, "trades": 3, "top_score": 46.5, "lean": "selling", "history": [{"action": "SELL", "amount": 3410000.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000089924317025426/0000899243-17-025426-index.htm"}, {"action": "BUY", "amount": 639696.66, "date": "2016-11-30", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000089924316034682/0000899243-16-034682-index.htm"}, {"action": "BUY", "amount": 27889.96, "date": "2016-11-04", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000089924316032830/0000899243-16-032830-index.htm"}], "latest": {"action": "SELL", "amount": 3410000.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224133/000089924317025426/0000899243-17-025426-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-07-07", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-297650", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292597", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292596", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292561", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-05", "title": "PROXY STATEMENT", "accession": "0002077096-26-000195", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-05-26", "title": "PROXY STATEMENT", "accession": "0002077096-26-000175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224062", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221701", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001193125-26-221700", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219472", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-12", "title": "Form DEFA14A", "accession": "0001193125-26-219473", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201467", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-17", "title": "Form 10-K/A", "accession": "0001193125-26-161560", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-157030", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-09", "title": "Employee share plan", "accession": "0001193125-26-149640", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001193125-26-125205", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-124166", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117660", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117659", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117658", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001193125-26-057077", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057074", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057073", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001193125-26-057069", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031831", "price_sensitive": true}], "performance": {"ticker": "MCHX", "has_prices": true, "summary": {"n": 210, "avg": -0.30766766936680673, "win_rate": 0.12857142857142856, "best": 0.40625, "worst": -0.5955056179775281, "as_of": "2026-08-07"}, "buys": [{"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 177829.2347, "date": "2025-03-27", "score": 40.3, "ref_price": 1.69, "return": 0.06508875739644976}, {"who": "Miller Edwin A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 9982.347600000001, "date": "2024-11-18", "score": 37.7, "ref_price": 1.68, "return": 0.0714285714285715}, {"who": "Miller Edwin A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 182547.7455, "date": "2024-11-14", "score": 58.7, "ref_price": 1.66, "return": 0.08433734939759044}, {"who": "Miller Edwin A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 14998.835, "date": "2024-08-19", "score": 39.6, "ref_price": 2.075, "return": -0.13253012048192778}, {"who": "Miller Edwin A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 272000.0, "date": "2024-06-04", "score": 69.2, "ref_price": 1.36, "return": 0.32352941176470584}, {"who": "Miller Edwin A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 834.76, "date": "2024-05-20", "score": 28.4, "ref_price": 1.34, "return": 0.3432835820895522}, {"who": "Miller Edwin A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 13358.310000000001, "date": "2024-05-17", "score": 46.1, "ref_price": 1.34, "return": 0.3432835820895522}, {"who": "Miller Edwin A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 10803.12, "date": "2024-05-15", "score": 38.3, "ref_price": 1.36, "return": 0.32352941176470584}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37714.4075, "date": "2023-11-10", "score": 31.6, "ref_price": 1.41, "return": 0.2765957446808512}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 222.66250000000002, "date": "2022-12-08", "score": 26.0, "ref_price": 1.86, "return": -0.03225806451612906}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 208.75, "date": "2022-12-06", "score": 26.0, "ref_price": 1.6642, "return": 0.08160076913832481}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 217.61249999999998, "date": "2022-12-01", "score": 26.0, "ref_price": 1.73, "return": 0.040462427745664775}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 216.25, "date": "2022-11-29", "score": 26.0, "ref_price": 1.69, "return": 0.06508875739644976}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 218.75, "date": "2022-11-22", "score": 26.0, "ref_price": 1.71, "return": 0.05263157894736847}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 221.125, "date": "2022-11-17", "score": 26.0, "ref_price": 1.74, "return": 0.03448275862068969}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 221.25, "date": "2022-11-15", "score": 26.0, "ref_price": 1.79, "return": 0.005586592178770954}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 240.6, "date": "2022-11-10", "score": 26.1, "ref_price": 1.84, "return": -0.021739130434782625}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 258.75, "date": "2022-09-08", "score": 26.2, "ref_price": 2.02, "return": -0.1089108910891089}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 252.5, "date": "2022-09-06", "score": 26.2, "ref_price": 1.96, "return": -0.08163265306122446}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 258.75, "date": "2022-09-01", "score": 26.2, "ref_price": 2.02, "return": -0.1089108910891089}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 265.0, "date": "2022-08-30", "score": 26.2, "ref_price": 2.095, "return": -0.14081145584725543}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 271.25, "date": "2022-08-25", "score": 26.3, "ref_price": 2.19, "return": -0.17808219178082188}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 260.0, "date": "2022-08-23", "score": 26.2, "ref_price": 2.075, "return": -0.13253012048192778}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 282.0125, "date": "2022-08-18", "score": 26.3, "ref_price": 2.22, "return": -0.18918918918918923}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 273.75, "date": "2022-08-16", "score": 26.3, "ref_price": 2.22, "return": -0.18918918918918923}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13325.98, "date": "2022-06-23", "score": 26.4, "ref_price": 1.28, "return": 0.40625}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 241.4, "date": "2022-06-07", "score": 26.1, "ref_price": 1.95, "return": -0.07692307692307689}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 246.25, "date": "2022-06-02", "score": 26.1, "ref_price": 1.98, "return": -0.09090909090909088}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 242.5, "date": "2022-05-31", "score": 26.1, "ref_price": 1.93, "return": -0.06735751295336782}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 243.25, "date": "2022-05-26", "score": 26.1, "ref_price": 1.95, "return": -0.07692307692307689}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 237.5, "date": "2022-05-24", "score": 26.1, "ref_price": 1.92, "return": -0.062499999999999944}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 275.0, "date": "2022-05-19", "score": 26.3, "ref_price": 2.1, "return": -0.14285714285714288}, {"who": "ARENDS MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO", "amount": 266.425, "date": "2022-05-17", "score": 26.2, "ref_price": 2.12, "return": -0.15094339622641512}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1996785.0, "date": "2021-11-22", "score": 53.1, "ref_price": 2.5, "return": -0.27999999999999997}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61677.82399999999, "date": "2021-11-10", "score": 34.1, "ref_price": 2.77, "return": -0.35018050541516244}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10319.1801, "date": "2021-09-16", "score": 25.1, "ref_price": 3.01, "return": -0.40199335548172754}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 118197.6913, "date": "2021-09-14", "score": 37.4, "ref_price": 3.04, "return": -0.40789473684210525}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135819.11, "date": "2021-09-08", "score": 38.2, "ref_price": 3.01, "return": -0.40199335548172754}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 237020.82700000002, "date": "2021-08-27", "score": 41.1, "ref_price": 3.1, "return": -0.41935483870967744}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51685.74600000001, "date": "2021-08-20", "score": 33.2, "ref_price": 2.93, "return": -0.3856655290102389}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 223129.0972, "date": "2021-08-10", "score": 40.7, "ref_price": 2.9, "return": -0.3793103448275862}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 280000.0, "date": "2021-04-09", "score": 42.0, "ref_price": 2.89, "return": -0.3771626297577855}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49090.147000000004, "date": "2021-03-31", "score": 32.9, "ref_price": 2.81, "return": -0.3594306049822064}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 71105.26000000001, "date": "2020-12-30", "score": 34.8, "ref_price": 1.92, "return": -0.062499999999999944}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 302.5, "date": "2020-12-08", "score": 26.4, "ref_price": 2.45, "return": -0.2653061224489796}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 268.75, "date": "2020-12-03", "score": 26.2, "ref_price": 2.35, "return": -0.23404255319148937}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 272.5, "date": "2020-12-01", "score": 26.3, "ref_price": 2.15, "return": -0.16279069767441856}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 257.5, "date": "2020-11-24", "score": 26.2, "ref_price": 2.18, "return": -0.17431192660550462}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 230.0, "date": "2020-11-19", "score": 26.1, "ref_price": 2.06, "return": -0.1262135922330097}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 232.5, "date": "2020-11-17", "score": 26.1, "ref_price": 1.81, "return": -0.005524861878453044}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 223.75, "date": "2020-11-12", "score": 26.1, "ref_price": 1.76, "return": 0.02272727272727275}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 226.25, "date": "2020-11-10", "score": 26.1, "ref_price": 1.82, "return": -0.010989010989010999}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10750000.0, "date": "2020-10-07", "score": 71.1, "ref_price": 2.16, "return": -0.1666666666666667}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 203.75, "date": "2020-06-04", "score": 26.0, "ref_price": 1.655, "return": 0.08761329305135952}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 207.5, "date": "2020-06-02", "score": 26.0, "ref_price": 1.55, "return": 0.16129032258064516}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 193.75, "date": "2020-05-28", "score": 25.9, "ref_price": 1.59, "return": 0.13207547169811318}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 176.85, "date": "2020-05-26", "score": 25.9, "ref_price": 1.5, "return": 0.20000000000000004}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 162.95000000000002, "date": "2020-05-21", "score": 25.8, "ref_price": 1.35, "return": 0.33333333333333326}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 168.47500000000002, "date": "2020-05-19", "score": 25.8, "ref_price": 1.29, "return": 0.3953488372093023}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 159.3875, "date": "2020-05-14", "score": 25.8, "ref_price": 1.34, "return": 0.3432835820895522}, {"who": "Roswech John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 3396.0, "date": "2020-04-22", "score": 26.6, "ref_price": 1.38, "return": 0.30434782608695665}, {"who": "Roswech John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 3725.0, "date": "2020-04-15", "score": 27.0, "ref_price": 1.48, "return": 0.21621621621621626}, {"who": "Roswech John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 3326.0, "date": "2020-04-08", "score": 26.5, "ref_price": 1.36, "return": 0.32352941176470584}, {"who": "Roswech John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 3550.0, "date": "2020-04-01", "score": 26.8, "ref_price": 1.32, "return": 0.3636363636363636}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 317.7875, "date": "2020-03-05", "score": 26.4, "ref_price": 2.5, "return": -0.27999999999999997}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 322.6625, "date": "2020-03-03", "score": 26.5, "ref_price": 2.515, "return": -0.28429423459244535}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 330.75, "date": "2020-02-27", "score": 26.5, "ref_price": 2.56, "return": -0.296875}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 370.575, "date": "2020-02-25", "score": 26.6, "ref_price": 2.83, "return": -0.36395759717314485}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 375.32500000000005, "date": "2020-02-20", "score": 26.7, "ref_price": 3.04, "return": -0.40789473684210525}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 397.5, "date": "2020-02-18", "score": 26.7, "ref_price": 2.98, "return": -0.3959731543624161}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2211980.0, "date": "2020-02-18", "score": 53.4, "ref_price": 2.98, "return": -0.3959731543624161}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 458080.8835, "date": "2020-02-13", "score": 44.7, "ref_price": 3.29, "return": -0.45288753799392095}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 602687.8528, "date": "2020-02-10", "score": 46.0, "ref_price": 3.9, "return": -0.5384615384615384}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24979.9902, "date": "2020-01-31", "score": 29.5, "ref_price": 3.41, "return": -0.47214076246334313}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108882.5739, "date": "2020-01-27", "score": 37.0, "ref_price": 3.42, "return": -0.47368421052631576}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96339.4441, "date": "2020-01-23", "score": 36.4, "ref_price": 3.47, "return": -0.4812680115273775}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11426.492, "date": "2020-01-21", "score": 25.6, "ref_price": 3.55, "return": -0.4929577464788732}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 198829.88139999998, "date": "2020-01-17", "score": 40.3, "ref_price": 3.55, "return": -0.4929577464788732}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10815.9, "date": "2020-01-14", "score": 25.4, "ref_price": 3.6, "return": -0.5}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153131.9412, "date": "2020-01-09", "score": 38.8, "ref_price": 3.63, "return": -0.5041322314049587}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48241.52, "date": "2020-01-06", "score": 32.8, "ref_price": 3.745, "return": -0.5193591455273698}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120965.9228, "date": "2019-12-18", "score": 37.6, "ref_price": 3.86, "return": -0.5336787564766838}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 195831.12, "date": "2019-12-17", "score": 40.1, "ref_price": 3.44, "return": -0.4767441860465116}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57354.78, "date": "2019-12-06", "score": 33.7, "ref_price": 3.83, "return": -0.5300261096605745}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 483.09999999999997, "date": "2019-12-05", "score": 27.1, "ref_price": 3.78, "return": -0.5238095238095237}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 494.525, "date": "2019-12-03", "score": 27.1, "ref_price": 3.96, "return": -0.5454545454545455}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49922.6661, "date": "2019-12-02", "score": 33.0, "ref_price": 3.95, "return": -0.5443037974683544}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 69422.09939999999, "date": "2019-11-29", "score": 34.7, "ref_price": 4.02, "return": -0.5522388059701493}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 503.675, "date": "2019-11-26", "score": 27.1, "ref_price": 3.94, "return": -0.5431472081218274}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 499.1375, "date": "2019-11-21", "score": 27.1, "ref_price": 3.95, "return": -0.5443037974683544}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 497.025, "date": "2019-11-19", "score": 27.1, "ref_price": 3.99, "return": -0.5488721804511278}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 519.0749999999999, "date": "2019-11-14", "score": 27.2, "ref_price": 4.12, "return": -0.5631067961165049}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 256770.27999999997, "date": "2019-11-14", "score": 41.5, "ref_price": 4.12, "return": -0.5631067961165049}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & CFO", "amount": 522.55, "date": "2019-11-12", "score": 27.2, "ref_price": 4.15, "return": -0.5662650602409639}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 378130.0, "date": "2019-11-07", "score": 43.7, "ref_price": 3.66, "return": -0.5081967213114754}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 168960.99, "date": "2019-10-25", "score": 39.4, "ref_price": 3.1, "return": -0.41935483870967744}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15.35, "date": "2019-10-15", "score": 12.6, "ref_price": 3.11, "return": -0.42122186495176844}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1268.05, "date": "2019-10-14", "score": 16.8, "ref_price": 3.1, "return": -0.41935483870967744}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131571.13999999998, "date": "2019-10-03", "score": 38.1, "ref_price": 3.15, "return": -0.42857142857142855}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22722.6147, "date": "2019-10-01", "score": 29.0, "ref_price": 3.1, "return": -0.41935483870967744}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 210661.71609999996, "date": "2019-09-25", "score": 40.6, "ref_price": 3.35, "return": -0.4626865671641791}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 121952.57400000001, "date": "2019-09-19", "score": 37.7, "ref_price": 3.26, "return": -0.4478527607361963}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25547.290000000005, "date": "2019-09-10", "score": 29.6, "ref_price": 3.37, "return": -0.4658753709198813}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65226.0, "date": "2019-08-27", "score": 34.4, "ref_price": 3.26, "return": -0.4478527607361963}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55012.9482, "date": "2019-08-12", "score": 33.5, "ref_price": 3.23, "return": -0.44272445820433437}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 375485.0, "date": "2019-08-08", "score": 43.6, "ref_price": 3.62, "return": -0.5027624309392266}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 152498.65, "date": "2019-08-06", "score": 38.8, "ref_price": 4.0, "return": -0.55}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126045.74, "date": "2019-07-30", "score": 37.8, "ref_price": 4.21, "return": -0.5724465558194775}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 142058.47, "date": "2019-07-23", "score": 38.5, "ref_price": 4.28, "return": -0.5794392523364487}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68539.41040000001, "date": "2019-06-26", "score": 34.7, "ref_price": 4.45, "return": -0.5955056179775281}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 252966.82, "date": "2019-06-11", "score": 41.5, "ref_price": 4.16, "return": -0.5673076923076924}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 169259.3, "date": "2018-12-20", "score": 39.4, "ref_price": 2.71, "return": -0.3357933579335793}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 113680.0, "date": "2018-12-14", "score": 37.4, "ref_price": 2.92, "return": -0.3835616438356164}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1038500.0, "date": "2018-11-06", "score": 49.5, "ref_price": 2.94, "return": -0.3877551020408163}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 114415.67, "date": "2018-10-17", "score": 37.4, "ref_price": 2.57, "return": -0.2996108949416342}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85800.0, "date": "2018-10-10", "score": 35.9, "ref_price": 2.56, "return": -0.296875}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23684.0, "date": "2018-10-08", "score": 29.2, "ref_price": 2.65, "return": -0.32075471698113206}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 669136.0, "date": "2018-10-01", "score": 47.2, "ref_price": 2.82, "return": -0.36170212765957444}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85665.94, "date": "2018-09-27", "score": 35.8, "ref_price": 2.76, "return": -0.3478260869565217}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68904.15, "date": "2018-09-18", "score": 34.7, "ref_price": 2.8, "return": -0.3571428571428571}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10960.0, "date": "2018-08-22", "score": 25.4, "ref_price": 2.71, "return": -0.3357933579335793}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104498.38, "date": "2018-05-10", "score": 36.9, "ref_price": 2.67, "return": -0.32584269662921345}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 114110.7204, "date": "2018-03-28", "score": 37.3, "ref_price": 2.64, "return": -0.3181818181818182}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 142500.0, "date": "2018-03-09", "score": 38.6, "ref_price": 2.93, "return": -0.3856655290102389}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 189844.6914, "date": "2018-02-28", "score": 40.1, "ref_price": 3.2, "return": -0.4375}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108574.116, "date": "2018-02-23", "score": 37.1, "ref_price": 3.21, "return": -0.4392523364485981}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 260980.9977, "date": "2018-02-20", "score": 41.6, "ref_price": 3.2, "return": -0.4375}, {"who": "Edenbrook Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 447843.49, "date": "2018-02-05", "score": 44.8, "ref_price": 3.4, "return": -0.47058823529411764}, {"who": "Caldwell Ethan A", "person_type": "CEO", "person_label": "CEOs", "role": "Office of CEO Member, GC & CAO", "amount": 692.5, "date": "2017-05-31", "score": 27.7, "ref_price": 2.81, "return": -0.3594306049822064}, {"who": "Caldwell Ethan A", "person_type": "CEO", "person_label": "CEOs", "role": "Office of CEO Member, GC & CAO", "amount": 692.5, "date": "2017-05-30", "score": 27.7, "ref_price": 2.77, "return": -0.35018050541516244}, {"who": "Caldwell Ethan A", "person_type": "CEO", "person_label": "CEOs", "role": "Office of CEO Member, GC & CAO", "amount": 695.075, "date": "2017-05-26", "score": 27.8, "ref_price": 2.78, "return": -0.3525179856115107}, {"who": "Caldwell Ethan A", "person_type": "CEO", "person_label": "CEOs", "role": "Office of CEO Member, GC & CAO", "amount": 718.375, "date": "2017-05-25", "score": 27.8, "ref_price": 2.82, "return": -0.36170212765957444}, {"who": "Caldwell Ethan A", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CAO", "amount": 647.55, "date": "2017-03-09", "score": 12.6, "ref_price": 2.55, "return": -0.2941176470588235}, {"who": "Caldwell Ethan A", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CAO", "amount": 656.675, "date": "2017-03-08", "score": 12.6, "ref_price": 2.58, "return": -0.3023255813953488}, {"who": "Caldwell Ethan A", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CAO", "amount": 666.35, "date": "2017-03-07", "score": 12.7, "ref_price": 2.65, "return": -0.32075471698113206}, {"who": "Caldwell Ethan A", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CAO", "amount": 671.65, "date": "2017-03-06", "score": 12.7, "ref_price": 2.7, "return": -0.33333333333333337}, {"who": "Caldwell Ethan A", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CAO", "amount": 679.125, "date": "2017-03-03", "score": 12.7, "ref_price": 2.71, "return": -0.3357933579335793}, {"who": "Caldwell Ethan A", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CAO", "amount": 679.2, "date": "2017-03-02", "score": 12.7, "ref_price": 2.67, "return": -0.32584269662921345}, {"who": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 639696.66, "date": "2016-11-30", "score": 46.5, "ref_price": 2.62, "return": -0.31297709923664124}, {"who": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27889.96, "date": "2016-11-04", "score": 30.1, "ref_price": 2.48, "return": -0.27419354838709675}, {"who": "CHRISTOTHOULOU PETER", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 4927.5, "date": "2015-08-26", "score": 34.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "CHRISTOTHOULOU PETER", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 4927.5, "date": "2015-08-20", "score": 34.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9550.0, "date": "2012-09-28", "score": 37.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17400.0, "date": "2012-09-19", "score": 40.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17750.0, "date": "2012-09-12", "score": 40.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17100.0, "date": "2012-09-05", "score": 40.2, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24375.0, "date": "2012-08-29", "score": 42.0, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24300.0, "date": "2012-08-20", "score": 42.0, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "Caldwell Ethan A", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CAO", "amount": 25001.571, "date": "2012-08-15", "score": 27.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24030.0, "date": "2012-08-13", "score": 42.0, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 16700.0, "date": "2012-08-10", "score": 40.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17300.0, "date": "2012-08-01", "score": 40.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17350.0, "date": "2012-07-24", "score": 40.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9900.0, "date": "2012-07-18", "score": 37.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 10800.0, "date": "2012-07-10", "score": 37.9, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HOROWITZ RUSSELL C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 18300.0, "date": "2012-07-03", "score": 40.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4888.95, "date": "2012-05-18", "score": 33.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "KEISTER JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Chairman, Director", "amount": 45944.850000000006, "date": "2012-05-17", "score": 35.6, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1694.95, "date": "2012-05-16", "score": 28.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 432.0, "date": "2012-03-09", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 415.00000000000006, "date": "2012-03-08", "score": 24.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 411.9, "date": "2012-03-07", "score": 24.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 403.9, "date": "2012-03-06", "score": 24.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 433.0, "date": "2012-03-02", "score": 24.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 424.4, "date": "2012-03-01", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 427.59999999999997, "date": "2012-02-29", "score": 24.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 415.8, "date": "2012-02-28", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 403.59999999999997, "date": "2010-09-01", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 403.0, "date": "2010-08-31", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 409.99999999999994, "date": "2010-08-26", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 404.6, "date": "2010-08-23", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 444.00000000000006, "date": "2010-08-18", "score": 24.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 421.0, "date": "2010-08-13", "score": 24.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 458.8, "date": "2010-08-10", "score": 24.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "Wisehart Manuel W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100257.45, "date": "2009-02-24", "score": 54.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1860000.0, "date": "2008-12-09", "score": 56.6, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17250000.0, "date": "2008-11-25", "score": 75.8, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1176246.0, "date": "2008-06-03", "score": 52.6, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 517200.0, "date": "2008-06-02", "score": 47.9, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233640.0, "date": "2008-05-30", "score": 43.6, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1063668.0, "date": "2008-05-29", "score": 52.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2119797.3, "date": "2008-05-28", "score": 55.7, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 915871.7, "date": "2008-02-27", "score": 50.8, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 911348.59, "date": "2008-02-26", "score": 50.8, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 848162.4500000001, "date": "2008-02-25", "score": 50.6, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 821334.89, "date": "2008-02-22", "score": 50.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1276806.84, "date": "2008-02-22", "score": 50.0, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 852691.39, "date": "2008-02-21", "score": 50.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1729395.0, "date": "2008-02-14", "score": 51.6, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51480.0, "date": "2008-02-12", "score": 33.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1283704.5, "date": "2008-02-11", "score": 50.0, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 509040.89999999997, "date": "2008-02-08", "score": 45.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 223927.34999999998, "date": "2008-02-07", "score": 40.8, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1774912.5, "date": "2008-02-05", "score": 51.8, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8528921.7297, "date": "2008-01-29", "score": 61.2, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1174824.0000000002, "date": "2008-01-09", "score": 49.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 671377.5000000001, "date": "2008-01-08", "score": 46.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2413215.0, "date": "2007-12-31", "score": 53.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1120890.477, "date": "2007-12-28", "score": 49.3, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 389934.8448000001, "date": "2007-12-27", "score": 43.7, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "PAR INVESTMENT PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 309678.0, "date": "2007-12-17", "score": 42.5, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 535300.0, "date": "2007-12-05", "score": 48.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 595500.0, "date": "2007-12-04", "score": 49.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120000.0, "date": "2007-12-03", "score": 40.2, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 824500.0, "date": "2007-11-27", "score": 50.4, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 292500.0, "date": "2007-11-21", "score": 45.1, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5664547.25, "date": "2007-11-20", "score": 75.0, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "HANAUER NICOLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3819632.77, "date": "2007-11-15", "score": 73.0, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "ARENDS MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 185250.0, "date": "2004-03-30", "score": 64.7, "ref_price": 3.17, "return": -0.43217665615141954}, {"who": "FRAM JONATHAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97500.0, "date": "2004-03-30", "score": 38.9, "ref_price": 3.17, "return": -0.43217665615141954}]}, "price_series": [{"date": "2016-08-01", "close": 3.17, "volume": 50928.0}, {"date": "2016-08-02", "close": 3.15, "volume": 37230.0}, {"date": "2016-08-03", "close": 3.18, "volume": 25793.0}, {"date": "2016-08-04", "close": 3.18, "volume": 33642.0}, {"date": "2016-08-05", "close": 3.12, "volume": 126720.0}, {"date": "2016-08-08", "close": 3.29, "volume": 111445.0}, {"date": "2016-08-09", "close": 3.39, "volume": 101917.0}, {"date": "2016-08-10", "close": 2.79, "volume": 3936253.0}, {"date": "2016-08-11", "close": 3.0, "volume": 312749.0}, {"date": "2016-08-12", "close": 2.98, "volume": 262126.0}, {"date": "2016-08-15", "close": 2.85, "volume": 161097.0}, {"date": "2016-08-16", "close": 2.84, "volume": 178899.0}, {"date": "2016-08-17", "close": 2.84, "volume": 62693.0}, {"date": "2016-08-18", "close": 2.91, "volume": 114193.0}, {"date": "2016-08-19", "close": 2.88, "volume": 134880.0}, {"date": "2016-08-22", "close": 2.88, "volume": 54907.0}, {"date": "2016-08-23", "close": 2.88, "volume": 46519.0}, {"date": "2016-08-24", "close": 2.83, "volume": 70150.0}, {"date": "2016-08-25", "close": 2.81, "volume": 33333.0}, {"date": "2016-08-26", "close": 2.79, "volume": 84405.0}, {"date": "2016-08-29", "close": 2.78, "volume": 51479.0}, {"date": "2016-08-30", "close": 2.76, "volume": 107868.0}, {"date": "2016-08-31", "close": 2.76, "volume": 73138.0}, {"date": "2016-09-01", "close": 2.8, "volume": 173534.0}, {"date": "2016-09-02", "close": 2.86, "volume": 59859.0}, {"date": "2016-09-06", "close": 2.84, "volume": 31214.0}, {"date": "2016-09-07", "close": 2.8, "volume": 62534.0}, {"date": "2016-09-08", "close": 2.81, "volume": 31652.0}, {"date": "2016-09-09", "close": 2.76, "volume": 59860.0}, {"date": "2016-09-12", "close": 2.78, "volume": 91653.0}, {"date": "2016-09-13", "close": 2.75, "volume": 187891.0}, {"date": "2016-09-14", "close": 2.76, "volume": 181897.0}, {"date": "2016-09-15", "close": 2.8, "volume": 27348.0}, {"date": "2016-09-16", "close": 2.8, "volume": 145469.0}, {"date": "2016-09-19", "close": 2.78, "volume": 25935.0}, {"date": "2016-09-20", "close": 2.74, "volume": 163384.0}, {"date": "2016-09-21", "close": 2.79, "volume": 15207.0}, {"date": "2016-09-22", "close": 2.85, "volume": 38583.0}, {"date": "2016-09-23", "close": 2.82, "volume": 76009.0}, {"date": "2016-09-26", "close": 2.84, "volume": 30656.0}, {"date": "2016-09-27", "close": 2.82, "volume": 31945.0}, {"date": "2016-09-28", "close": 2.76, "volume": 38790.0}, {"date": "2016-09-29", "close": 2.74, "volume": 22673.0}, {"date": "2016-09-30", "close": 2.77, "volume": 32413.0}, {"date": "2016-10-03", "close": 2.75, "volume": 48622.0}, {"date": "2016-10-04", "close": 2.59, "volume": 346027.0}, {"date": "2016-10-05", "close": 2.6, "volume": 116800.0}, {"date": "2016-10-06", "close": 2.66, "volume": 106077.0}, {"date": "2016-10-07", "close": 2.6, "volume": 69295.0}, {"date": "2016-10-10", "close": 2.61, "volume": 98104.0}, {"date": "2016-10-11", "close": 2.57, "volume": 82142.0}, {"date": "2016-10-12", "close": 2.63, "volume": 22844.0}, {"date": "2016-10-13", "close": 2.59, "volume": 38252.0}, {"date": "2016-10-14", "close": 2.57, "volume": 75755.0}, {"date": "2016-10-17", "close": 2.57, "volume": 35782.0}, {"date": "2016-10-18", "close": 2.58, "volume": 32212.0}, {"date": "2016-10-19", "close": 2.6, "volume": 80666.0}, {"date": "2016-10-20", "close": 2.66, "volume": 39104.0}, {"date": "2016-10-21", "close": 2.64, "volume": 18106.0}, {"date": "2016-10-24", "close": 2.6, "volume": 10980.0}, {"date": "2016-10-25", "close": 2.54, "volume": 43545.0}, {"date": "2016-10-26", "close": 2.53, "volume": 196601.0}, {"date": "2016-10-27", "close": 2.55, "volume": 100423.0}, {"date": "2016-10-28", "close": 2.56, "volume": 30062.0}, {"date": "2016-10-31", "close": 2.52, "volume": 59182.0}, {"date": "2016-11-01", "close": 2.5, "volume": 55455.0}, {"date": "2016-11-02", "close": 2.5, "volume": 42534.0}, {"date": "2016-11-03", "close": 2.5, "volume": 77357.0}, {"date": "2016-11-04", "close": 2.48, "volume": 38859.0}, {"date": "2016-11-07", "close": 2.5, "volume": 42276.0}, {"date": "2016-11-08", "close": 2.49, "volume": 32500.0}, {"date": "2016-11-09", "close": 2.57, "volume": 87027.0}, {"date": "2016-11-10", "close": 2.66, "volume": 112062.0}, {"date": "2016-11-11", "close": 2.85, "volume": 168557.0}, {"date": "2016-11-14", "close": 2.7, "volume": 80661.0}, {"date": "2016-11-15", "close": 2.68, "volume": 89804.0}, {"date": "2016-11-16", "close": 2.69, "volume": 30763.0}, {"date": "2016-11-17", "close": 2.63, "volume": 45072.0}, {"date": "2016-11-18", "close": 2.67, "volume": 51208.0}, {"date": "2016-11-21", "close": 2.72, "volume": 55847.0}, {"date": "2016-11-22", "close": 2.73, "volume": 75295.0}, {"date": "2016-11-23", "close": 2.72, "volume": 66165.0}, {"date": "2016-11-25", "close": 2.7, "volume": 30433.0}, {"date": "2016-11-28", "close": 2.61, "volume": 69256.0}, {"date": "2016-11-29", "close": 2.58, "volume": 216660.0}, {"date": "2016-11-30", "close": 2.62, "volume": 228768.0}, {"date": "2016-12-01", "close": 2.61, "volume": 90148.0}, {"date": "2016-12-02", "close": 2.62, "volume": 40034.0}, {"date": "2016-12-05", "close": 2.64, "volume": 80802.0}, {"date": "2016-12-06", "close": 2.64, "volume": 65189.0}, {"date": "2016-12-07", "close": 2.62, "volume": 70714.0}, {"date": "2016-12-08", "close": 2.66, "volume": 187568.0}, {"date": "2016-12-09", "close": 2.7, "volume": 218226.0}, {"date": "2016-12-12", "close": 2.7, "volume": 172564.0}, {"date": "2016-12-13", "close": 2.76, "volume": 100011.0}, {"date": "2016-12-14", "close": 2.82, "volume": 95385.0}, {"date": "2016-12-15", "close": 2.77, "volume": 88026.0}, {"date": "2016-12-16", "close": 2.83, "volume": 173135.0}, {"date": "2016-12-19", "close": 2.87, "volume": 103392.0}, {"date": "2016-12-20", "close": 2.82, "volume": 99339.0}, {"date": "2016-12-21", "close": 2.72, "volume": 79937.0}, {"date": "2016-12-22", "close": 2.67, "volume": 55290.0}, {"date": "2016-12-23", "close": 2.72, "volume": 89029.0}, {"date": "2016-12-27", "close": 2.68, "volume": 92527.0}, {"date": "2016-12-28", "close": 2.69, "volume": 57673.0}, {"date": "2016-12-29", "close": 2.69, "volume": 71629.0}, {"date": "2016-12-30", "close": 2.65, "volume": 64769.0}, {"date": "2017-01-03", "close": 2.73, "volume": 37197.0}, {"date": "2017-01-04", "close": 2.74, "volume": 36776.0}, {"date": "2017-01-05", "close": 2.67, "volume": 51305.0}, {"date": "2017-01-06", "close": 2.71, "volume": 73787.0}, {"date": "2017-01-09", "close": 2.64, "volume": 39912.0}, {"date": "2017-01-10", "close": 2.67, "volume": 56491.0}, {"date": "2017-01-11", "close": 2.67, "volume": 37618.0}, {"date": "2017-01-12", "close": 2.65, "volume": 141950.0}, {"date": "2017-01-13", "close": 2.64, "volume": 388457.0}, {"date": "2017-01-17", "close": 2.58, "volume": 52869.0}, {"date": "2017-01-18", "close": 2.58, "volume": 44214.0}, {"date": "2017-01-19", "close": 2.55, "volume": 48615.0}, {"date": "2017-01-20", "close": 2.54, "volume": 79393.0}, {"date": "2017-01-23", "close": 2.55, "volume": 81745.0}, {"date": "2017-01-24", "close": 2.57, "volume": 180690.0}, {"date": "2017-01-25", "close": 2.74, "volume": 322317.0}, {"date": "2017-01-26", "close": 2.69, "volume": 42840.0}, {"date": "2017-01-27", "close": 2.68, "volume": 216608.0}, {"date": "2017-01-30", "close": 2.7, "volume": 207804.0}, {"date": "2017-01-31", "close": 2.71, "volume": 100471.0}, {"date": "2017-02-01", "close": 2.73, "volume": 33305.0}, {"date": "2017-02-02", "close": 2.69, "volume": 177068.0}, {"date": "2017-02-03", "close": 2.72, "volume": 75586.0}, {"date": "2017-02-06", "close": 2.68, "volume": 37092.0}, {"date": "2017-02-07", "close": 2.61, "volume": 74426.0}, {"date": "2017-02-08", "close": 2.54, "volume": 166259.0}, {"date": "2017-02-09", "close": 2.95, "volume": 7069555.0}, {"date": "2017-02-10", "close": 2.87, "volume": 858872.0}, {"date": "2017-02-13", "close": 3.06, "volume": 647071.0}, {"date": "2017-02-14", "close": 3.01, "volume": 248588.0}, {"date": "2017-02-15", "close": 3.06, "volume": 205977.0}, {"date": "2017-02-16", "close": 3.07, "volume": 239219.0}, {"date": "2017-02-17", "close": 2.8, "volume": 354452.0}, {"date": "2017-02-21", "close": 2.84, "volume": 163405.0}, {"date": "2017-02-22", "close": 2.78, "volume": 136476.0}, {"date": "2017-02-23", "close": 2.7, "volume": 98140.0}, {"date": "2017-02-24", "close": 2.67, "volume": 115786.0}, {"date": "2017-02-27", "close": 2.6, "volume": 209874.0}, {"date": "2017-02-28", "close": 2.67, "volume": 165118.0}, {"date": "2017-03-01", "close": 2.7, "volume": 244709.0}, {"date": "2017-03-02", "close": 2.67, "volume": 161745.0}, {"date": "2017-03-03", "close": 2.71, "volume": 245096.0}, {"date": "2017-03-06", "close": 2.7, "volume": 202578.0}, {"date": "2017-03-07", "close": 2.65, "volume": 292847.0}, {"date": "2017-03-08", "close": 2.58, "volume": 168055.0}, {"date": "2017-03-09", "close": 2.55, "volume": 130566.0}, {"date": "2017-03-10", "close": 2.54, "volume": 97027.0}, {"date": "2017-03-13", "close": 2.6, "volume": 112521.0}, {"date": "2017-03-14", "close": 2.57, "volume": 79251.0}, {"date": "2017-03-15", "close": 2.59, "volume": 43074.0}, {"date": "2017-03-16", "close": 2.61, "volume": 104132.0}, {"date": "2017-03-17", "close": 2.64, "volume": 229293.0}, {"date": "2017-03-20", "close": 2.63, "volume": 224528.0}, {"date": "2017-03-21", "close": 2.68, "volume": 397859.0}, {"date": "2017-03-22", "close": 2.65, "volume": 70620.0}, {"date": "2017-03-23", "close": 2.69, "volume": 55406.0}, {"date": "2017-03-24", "close": 2.66, "volume": 112934.0}, {"date": "2017-03-27", "close": 2.68, "volume": 250169.0}, {"date": "2017-03-28", "close": 2.66, "volume": 78299.0}, {"date": "2017-03-29", "close": 2.69, "volume": 70572.0}, {"date": "2017-03-30", "close": 2.69, "volume": 82784.0}, {"date": "2017-03-31", "close": 2.72, "volume": 73260.0}, {"date": "2017-04-03", "close": 2.65, "volume": 256696.0}, {"date": "2017-04-04", "close": 2.67, "volume": 94578.0}, {"date": "2017-04-05", "close": 2.63, "volume": 128629.0}, {"date": "2017-04-06", "close": 2.66, "volume": 98234.0}, {"date": "2017-04-07", "close": 2.66, "volume": 34211.0}, {"date": "2017-04-10", "close": 2.65, "volume": 102537.0}, {"date": "2017-04-11", "close": 2.65, "volume": 55081.0}, {"date": "2017-04-12", "close": 2.62, "volume": 85237.0}, {"date": "2017-04-13", "close": 2.6, "volume": 95143.0}, {"date": "2017-04-17", "close": 2.64, "volume": 56202.0}, {"date": "2017-04-18", "close": 2.63, "volume": 91742.0}, {"date": "2017-04-19", "close": 2.63, "volume": 61233.0}, {"date": "2017-04-20", "close": 2.64, "volume": 65060.0}, {"date": "2017-04-21", "close": 2.68, "volume": 112105.0}, {"date": "2017-04-24", "close": 2.77, "volume": 118752.0}, {"date": "2017-04-25", "close": 2.77, "volume": 172533.0}, {"date": "2017-04-26", "close": 2.78, "volume": 102530.0}, {"date": "2017-04-27", "close": 2.71, "volume": 108716.0}, {"date": "2017-04-28", "close": 2.71, "volume": 107588.0}, {"date": "2017-05-01", "close": 2.7, "volume": 104840.0}, {"date": "2017-05-02", "close": 2.7, "volume": 73093.0}, {"date": "2017-05-03", "close": 2.69, "volume": 105207.0}, {"date": "2017-05-04", "close": 2.72, "volume": 98160.0}, {"date": "2017-05-05", "close": 2.77, "volume": 123127.0}, {"date": "2017-05-08", "close": 2.94, "volume": 388034.0}, {"date": "2017-05-09", "close": 2.99, "volume": 214382.0}, {"date": "2017-05-10", "close": 3.03, "volume": 257983.0}, {"date": "2017-05-11", "close": 3.01, "volume": 131736.0}, {"date": "2017-05-12", "close": 2.97, "volume": 90562.0}, {"date": "2017-05-15", "close": 2.98, "volume": 129090.0}, {"date": "2017-05-16", "close": 2.99, "volume": 108174.0}, {"date": "2017-05-17", "close": 2.93, "volume": 102615.0}, {"date": "2017-05-18", "close": 2.94, "volume": 137011.0}, {"date": "2017-05-19", "close": 2.96, "volume": 85531.0}, {"date": "2017-05-22", "close": 2.88, "volume": 93944.0}, {"date": "2017-05-23", "close": 2.85, "volume": 90826.0}, {"date": "2017-05-24", "close": 2.86, "volume": 68435.0}, {"date": "2017-05-25", "close": 2.82, "volume": 78825.0}, {"date": "2017-05-26", "close": 2.78, "volume": 43317.0}, {"date": "2017-05-30", "close": 2.77, "volume": 70273.0}, {"date": "2017-05-31", "close": 2.81, "volume": 80148.0}, {"date": "2017-06-01", "close": 2.82, "volume": 75054.0}, {"date": "2017-06-02", "close": 2.92, "volume": 114564.0}, {"date": "2017-06-05", "close": 2.93, "volume": 260841.0}, {"date": "2017-06-06", "close": 2.94, "volume": 162234.0}, {"date": "2017-06-07", "close": 2.91, "volume": 104644.0}, {"date": "2017-06-08", "close": 2.89, "volume": 64402.0}, {"date": "2017-06-09", "close": 2.89, "volume": 94789.0}, {"date": "2017-06-12", "close": 2.84, "volume": 157490.0}, {"date": "2017-06-13", "close": 2.85, "volume": 89038.0}, {"date": "2017-06-14", "close": 2.85, "volume": 186321.0}, {"date": "2017-06-15", "close": 2.9, "volume": 197036.0}, {"date": "2017-06-16", "close": 2.89, "volume": 159190.0}, {"date": "2017-06-19", "close": 2.94, "volume": 126843.0}, {"date": "2017-06-20", "close": 3.0, "volume": 127040.0}, {"date": "2017-06-21", "close": 2.94, "volume": 78061.0}, {"date": "2017-06-22", "close": 3.0, "volume": 121477.0}, {"date": "2017-06-23", "close": 2.9, "volume": 3704165.0}, {"date": "2017-06-26", "close": 2.98, "volume": 257181.0}, {"date": "2017-06-27", "close": 2.92, "volume": 131842.0}, {"date": "2017-06-28", "close": 2.99, "volume": 122951.0}, {"date": "2017-06-29", "close": 2.97, "volume": 157224.0}, {"date": "2017-06-30", "close": 2.98, "volume": 135986.0}, {"date": "2017-07-03", "close": 3.09, "volume": 92705.0}, {"date": "2017-07-05", "close": 3.0, "volume": 83711.0}, {"date": "2017-07-06", "close": 2.94, "volume": 102170.0}, {"date": "2017-07-07", "close": 2.86, "volume": 117173.0}, {"date": "2017-07-10", "close": 2.87, "volume": 136516.0}, {"date": "2017-07-11", "close": 2.85, "volume": 118016.0}, {"date": "2017-07-12", "close": 2.84, "volume": 98247.0}, {"date": "2017-07-13", "close": 2.84, "volume": 47814.0}, {"date": "2017-07-14", "close": 2.82, "volume": 73872.0}, {"date": "2017-07-17", "close": 2.87, "volume": 71985.0}, {"date": "2017-07-18", "close": 2.97, "volume": 129922.0}, {"date": "2017-07-19", "close": 3.02, "volume": 42675.0}, {"date": "2017-07-20", "close": 3.0, "volume": 26553.0}, {"date": "2017-07-21", "close": 2.93, "volume": 61387.0}, {"date": "2017-07-24", "close": 2.98, "volume": 36868.0}, {"date": "2017-07-25", "close": 2.94, "volume": 34114.0}, {"date": "2017-07-26", "close": 2.93, "volume": 32379.0}, {"date": "2017-07-27", "close": 2.88, "volume": 28344.0}, {"date": "2017-07-28", "close": 2.9, "volume": 45188.0}, {"date": "2017-07-31", "close": 2.9, "volume": 41764.0}, {"date": "2017-08-01", "close": 2.89, "volume": 74080.0}, {"date": "2017-08-02", "close": 2.94, "volume": 111494.0}, {"date": "2017-08-03", "close": 2.93, "volume": 172289.0}, {"date": "2017-08-04", "close": 3.01, "volume": 44757.0}, {"date": "2017-08-07", "close": 2.9, "volume": 84120.0}, {"date": "2017-08-08", "close": 2.85, "volume": 115060.0}, {"date": "2017-08-09", "close": 2.8, "volume": 233168.0}, {"date": "2017-08-10", "close": 2.82, "volume": 204512.0}, {"date": "2017-08-11", "close": 2.82, "volume": 138638.0}, {"date": "2017-08-14", "close": 2.91, "volume": 43778.0}, {"date": "2017-08-15", "close": 2.86, "volume": 115425.0}, {"date": "2017-08-16", "close": 2.89, "volume": 60899.0}, {"date": "2017-08-17", "close": 2.87, "volume": 25270.0}, {"date": "2017-08-18", "close": 2.93, "volume": 69756.0}, {"date": "2017-08-21", "close": 2.94, "volume": 84658.0}, {"date": "2017-08-22", "close": 2.95, "volume": 88539.0}, {"date": "2017-08-23", "close": 3.0, "volume": 70018.0}, {"date": "2017-08-24", "close": 3.02, "volume": 25708.0}, {"date": "2017-08-25", "close": 3.05, "volume": 28517.0}, {"date": "2017-08-28", "close": 3.09, "volume": 59367.0}, {"date": "2017-08-29", "close": 3.06, "volume": 32364.0}, {"date": "2017-08-30", "close": 3.08, "volume": 29474.0}, {"date": "2017-08-31", "close": 3.09, "volume": 67622.0}, {"date": "2017-09-01", "close": 3.1, "volume": 48449.0}, {"date": "2017-09-05", "close": 3.09, "volume": 38102.0}, {"date": "2017-09-06", "close": 3.04, "volume": 44476.0}, {"date": "2017-09-07", "close": 3.04, "volume": 26256.0}, {"date": "2017-09-08", "close": 2.99, "volume": 21247.0}, {"date": "2017-09-11", "close": 3.05, "volume": 68360.0}, {"date": "2017-09-12", "close": 3.07, "volume": 72445.0}, {"date": "2017-09-13", "close": 3.11, "volume": 106315.0}, {"date": "2017-09-14", "close": 3.13, "volume": 71951.0}, {"date": "2017-09-15", "close": 3.1, "volume": 98641.0}, {"date": "2017-09-18", "close": 3.1, "volume": 85662.0}, {"date": "2017-09-19", "close": 3.08, "volume": 41669.0}, {"date": "2017-09-20", "close": 3.1, "volume": 59107.0}, {"date": "2017-09-21", "close": 3.11, "volume": 22013.0}, {"date": "2017-09-22", "close": 3.11, "volume": 40121.0}, {"date": "2017-09-25", "close": 3.09, "volume": 25177.0}, {"date": "2017-09-26", "close": 3.07, "volume": 17618.0}, {"date": "2017-09-27", "close": 3.1, "volume": 18298.0}, {"date": "2017-09-28", "close": 3.1, "volume": 30459.0}, {"date": "2017-09-29", "close": 3.09, "volume": 40646.0}, {"date": "2017-10-02", "close": 3.09, "volume": 61771.0}, {"date": "2017-10-03", "close": 3.25, "volume": 109001.0}, {"date": "2017-10-04", "close": 3.2, "volume": 52228.0}, {"date": "2017-10-05", "close": 3.2, "volume": 55951.0}, {"date": "2017-10-06", "close": 3.22, "volume": 33723.0}, {"date": "2017-10-09", "close": 3.14, "volume": 24998.0}, {"date": "2017-10-10", "close": 3.1, "volume": 74214.0}, {"date": "2017-10-11", "close": 3.1, "volume": 80752.0}, {"date": "2017-10-12", "close": 3.15, "volume": 41835.0}, {"date": "2017-10-13", "close": 3.14, "volume": 18608.0}, {"date": "2017-10-16", "close": 3.11, "volume": 30311.0}, {"date": "2017-10-17", "close": 3.17, "volume": 19182.0}, {"date": "2017-10-18", "close": 3.15, "volume": 15350.0}, {"date": "2017-10-19", "close": 3.15, "volume": 56340.0}, {"date": "2017-10-20", "close": 3.07, "volume": 19276.0}, {"date": "2017-10-23", "close": 3.06, "volume": 25441.0}, {"date": "2017-10-24", "close": 3.1, "volume": 28097.0}, {"date": "2017-10-25", "close": 3.14, "volume": 10497.0}, {"date": "2017-10-26", "close": 3.1, "volume": 35670.0}, {"date": "2017-10-27", "close": 3.14, "volume": 41829.0}, {"date": "2017-10-30", "close": 3.1, "volume": 20541.0}, {"date": "2017-10-31", "close": 3.1, "volume": 14252.0}, {"date": "2017-11-01", "close": 3.06, "volume": 54782.0}, {"date": "2017-11-02", "close": 3.07, "volume": 58203.0}, {"date": "2017-11-03", "close": 3.12, "volume": 1343911.0}, {"date": "2017-11-06", "close": 3.15, "volume": 606227.0}, {"date": "2017-11-07", "close": 3.05, "volume": 151710.0}, {"date": "2017-11-08", "close": 3.06, "volume": 92931.0}, {"date": "2017-11-09", "close": 3.23, "volume": 101237.0}, {"date": "2017-11-10", "close": 3.2, "volume": 144058.0}, {"date": "2017-11-13", "close": 3.24, "volume": 140695.0}, {"date": "2017-11-14", "close": 3.33, "volume": 202997.0}, {"date": "2017-11-15", "close": 3.365, "volume": 212471.0}, {"date": "2017-11-16", "close": 3.33, "volume": 25968.0}, {"date": "2017-11-17", "close": 3.29, "volume": 44874.0}, {"date": "2017-11-20", "close": 3.39, "volume": 93295.0}, {"date": "2017-11-21", "close": 3.44, "volume": 94377.0}, {"date": "2017-11-22", "close": 3.43, "volume": 67592.0}, {"date": "2017-11-24", "close": 3.48, "volume": 21876.0}, {"date": "2017-11-27", "close": 3.48, "volume": 70331.0}, {"date": "2017-11-28", "close": 3.5, "volume": 25098.0}, {"date": "2017-11-29", "close": 3.5, "volume": 35882.0}, {"date": "2017-11-30", "close": 3.3, "volume": 69124.0}, {"date": "2017-12-01", "close": 3.27, "volume": 60400.0}, {"date": "2017-12-04", "close": 3.14, "volume": 46041.0}, {"date": "2017-12-05", "close": 3.12, "volume": 18263.0}, {"date": "2017-12-06", "close": 3.05, "volume": 74693.0}, {"date": "2017-12-07", "close": 3.13, "volume": 198262.0}, {"date": "2017-12-08", "close": 3.18, "volume": 38185.0}, {"date": "2017-12-11", "close": 3.19, "volume": 389882.0}, {"date": "2017-12-12", "close": 3.18, "volume": 135619.0}, {"date": "2017-12-13", "close": 3.2, "volume": 145097.0}, {"date": "2017-12-14", "close": 3.15, "volume": 108413.0}, {"date": "2017-12-15", "close": 3.15, "volume": 60114.0}, {"date": "2017-12-18", "close": 3.06, "volume": 217770.0}, {"date": "2017-12-19", "close": 3.14, "volume": 48721.0}, {"date": "2017-12-20", "close": 3.19, "volume": 41252.0}, {"date": "2017-12-21", "close": 3.1897, "volume": 52429.0}, {"date": "2017-12-22", "close": 3.17, "volume": 20036.0}, {"date": "2017-12-26", "close": 3.16, "volume": 51274.0}, {"date": "2017-12-27", "close": 3.21, "volume": 85905.0}, {"date": "2017-12-28", "close": 3.22, "volume": 67131.0}, {"date": "2017-12-29", "close": 3.23, "volume": 44484.0}, {"date": "2018-01-02", "close": 3.24, "volume": 25434.0}, {"date": "2018-01-03", "close": 3.44, "volume": 77019.0}, {"date": "2018-01-04", "close": 3.42, "volume": 38994.0}, {"date": "2018-01-05", "close": 3.4, "volume": 29978.0}, {"date": "2018-01-08", "close": 3.46, "volume": 65852.0}, {"date": "2018-01-09", "close": 3.38, "volume": 61346.0}, {"date": "2018-01-10", "close": 3.38, "volume": 35080.0}, {"date": "2018-01-11", "close": 3.37, "volume": 47225.0}, {"date": "2018-01-12", "close": 3.31, "volume": 57027.0}, {"date": "2018-01-16", "close": 3.48, "volume": 133349.0}, {"date": "2018-01-17", "close": 3.45, "volume": 132815.0}, {"date": "2018-01-18", "close": 3.49, "volume": 26125.0}, {"date": "2018-01-19", "close": 3.46, "volume": 36776.0}, {"date": "2018-01-22", "close": 3.53, "volume": 256276.0}, {"date": "2018-01-23", "close": 3.55, "volume": 235523.0}, {"date": "2018-01-24", "close": 3.53, "volume": 54210.0}, {"date": "2018-01-25", "close": 3.44, "volume": 37760.0}, {"date": "2018-01-26", "close": 3.48, "volume": 29151.0}, {"date": "2018-01-29", "close": 3.44, "volume": 32295.0}, {"date": "2018-01-30", "close": 3.37, "volume": 69497.0}, {"date": "2018-01-31", "close": 3.43, "volume": 42540.0}, {"date": "2018-02-01", "close": 3.45, "volume": 39960.0}, {"date": "2018-02-02", "close": 3.45, "volume": 47549.0}, {"date": "2018-02-05", "close": 3.4, "volume": 190387.0}, {"date": "2018-02-06", "close": 3.5, "volume": 55829.0}, {"date": "2018-02-07", "close": 3.47, "volume": 43421.0}, {"date": "2018-02-08", "close": 3.41, "volume": 35518.0}, {"date": "2018-02-09", "close": 3.39, "volume": 38273.0}, {"date": "2018-02-12", "close": 3.33, "volume": 44258.0}, {"date": "2018-02-13", "close": 3.43, "volume": 93126.0}, {"date": "2018-02-14", "close": 3.49, "volume": 264780.0}, {"date": "2018-02-15", "close": 3.49, "volume": 48199.0}, {"date": "2018-02-16", "close": 3.27, "volume": 280509.0}, {"date": "2018-02-20", "close": 3.2, "volume": 72833.0}, {"date": "2018-02-21", "close": 3.3, "volume": 88586.0}, {"date": "2018-02-22", "close": 3.22, "volume": 127798.0}, {"date": "2018-02-23", "close": 3.21, "volume": 109741.0}, {"date": "2018-02-26", "close": 3.25, "volume": 111077.0}, {"date": "2018-02-27", "close": 3.23, "volume": 35145.0}, {"date": "2018-02-28", "close": 3.2, "volume": 357464.0}, {"date": "2018-03-01", "close": 3.26, "volume": 85387.0}, {"date": "2018-03-02", "close": 3.26, "volume": 45981.0}, {"date": "2018-03-05", "close": 3.4, "volume": 139692.0}, {"date": "2018-03-06", "close": 3.4, "volume": 206495.0}, {"date": "2018-03-07", "close": 2.82, "volume": 291851.0}, {"date": "2018-03-08", "close": 2.83, "volume": 100484.0}, {"date": "2018-03-09", "close": 2.93, "volume": 273167.0}, {"date": "2018-03-12", "close": 2.84, "volume": 58776.0}, {"date": "2018-03-13", "close": 2.89, "volume": 190577.0}, {"date": "2018-03-14", "close": 2.86, "volume": 59710.0}, {"date": "2018-03-15", "close": 2.92, "volume": 421037.0}, {"date": "2018-03-16", "close": 2.85, "volume": 165760.0}, {"date": "2018-03-19", "close": 2.89, "volume": 72344.0}, {"date": "2018-03-20", "close": 2.86, "volume": 23551.0}, {"date": "2018-03-21", "close": 2.84, "volume": 42068.0}, {"date": "2018-03-22", "close": 2.84, "volume": 42299.0}, {"date": "2018-03-23", "close": 2.77, "volume": 108594.0}, {"date": "2018-03-26", "close": 2.71, "volume": 167631.0}, {"date": "2018-03-27", "close": 2.72, "volume": 203121.0}, {"date": "2018-03-28", "close": 2.64, "volume": 130736.0}, {"date": "2018-03-29", "close": 2.73, "volume": 135743.0}, {"date": "2018-04-02", "close": 2.6, "volume": 118694.0}, {"date": "2018-04-03", "close": 2.6, "volume": 63030.0}, {"date": "2018-04-04", "close": 2.64, "volume": 63924.0}, {"date": "2018-04-05", "close": 2.64, "volume": 95563.0}, {"date": "2018-04-06", "close": 2.63, "volume": 46846.0}, {"date": "2018-04-09", "close": 2.66, "volume": 63042.0}, {"date": "2018-04-10", "close": 2.65, "volume": 41094.0}, {"date": "2018-04-11", "close": 2.69, "volume": 62596.0}, {"date": "2018-04-12", "close": 2.72, "volume": 28806.0}, {"date": "2018-04-13", "close": 2.73, "volume": 65981.0}, {"date": "2018-04-16", "close": 2.87, "volume": 342162.0}, {"date": "2018-04-17", "close": 2.88, "volume": 38117.0}, {"date": "2018-04-18", "close": 2.92, "volume": 64706.0}, {"date": "2018-04-19", "close": 2.89, "volume": 21417.0}, {"date": "2018-04-20", "close": 2.88, "volume": 17771.0}, {"date": "2018-04-23", "close": 2.9, "volume": 19686.0}, {"date": "2018-04-24", "close": 2.75, "volume": 31888.0}, {"date": "2018-04-25", "close": 2.75, "volume": 16843.0}, {"date": "2018-04-26", "close": 2.8, "volume": 37182.0}, {"date": "2018-04-27", "close": 2.77, "volume": 20700.0}, {"date": "2018-04-30", "close": 2.78, "volume": 26482.0}, {"date": "2018-05-01", "close": 2.77, "volume": 28533.0}, {"date": "2018-05-02", "close": 2.85, "volume": 52708.0}, {"date": "2018-05-03", "close": 2.85, "volume": 56490.0}, {"date": "2018-05-04", "close": 2.78, "volume": 79326.0}, {"date": "2018-05-07", "close": 2.66, "volume": 117232.0}, {"date": "2018-05-08", "close": 2.64, "volume": 98906.0}, {"date": "2018-05-09", "close": 2.66, "volume": 97758.0}, {"date": "2018-05-10", "close": 2.67, "volume": 50391.0}, {"date": "2018-05-11", "close": 2.71, "volume": 29222.0}, {"date": "2018-05-14", "close": 2.65, "volume": 17856.0}, {"date": "2018-05-15", "close": 2.66, "volume": 32408.0}, {"date": "2018-05-16", "close": 2.65, "volume": 34156.0}, {"date": "2018-05-17", "close": 2.66, "volume": 26241.0}, {"date": "2018-05-18", "close": 2.66, "volume": 21821.0}, {"date": "2018-05-21", "close": 2.61, "volume": 17524.0}, {"date": "2018-05-22", "close": 2.62, "volume": 70074.0}, {"date": "2018-05-23", "close": 2.76, "volume": 45820.0}, {"date": "2018-05-24", "close": 2.66, "volume": 69520.0}, {"date": "2018-05-25", "close": 2.68, "volume": 40993.0}, {"date": "2018-05-29", "close": 2.65, "volume": 58400.0}, {"date": "2018-05-30", "close": 2.58, "volume": 214784.0}, {"date": "2018-05-31", "close": 2.7, "volume": 56720.0}, {"date": "2018-06-01", "close": 2.61, "volume": 139978.0}, {"date": "2018-06-04", "close": 2.64, "volume": 90764.0}, {"date": "2018-06-05", "close": 2.68, "volume": 38856.0}, {"date": "2018-06-06", "close": 2.72, "volume": 96383.0}, {"date": "2018-06-07", "close": 2.65, "volume": 12574.0}, {"date": "2018-06-08", "close": 2.71, "volume": 36966.0}, {"date": "2018-06-11", "close": 2.77, "volume": 149135.0}, {"date": "2018-06-12", "close": 2.95, "volume": 337542.0}, {"date": "2018-06-13", "close": 2.98, "volume": 147402.0}, {"date": "2018-06-14", "close": 3.02, "volume": 69747.0}, {"date": "2018-06-15", "close": 3.15, "volume": 107560.0}, {"date": "2018-06-18", "close": 3.12, "volume": 65233.0}, {"date": "2018-06-19", "close": 3.18, "volume": 56108.0}, {"date": "2018-06-20", "close": 3.12, "volume": 132709.0}, {"date": "2018-06-21", "close": 3.13, "volume": 46975.0}, {"date": "2018-06-22", "close": 3.03, "volume": 67039.0}, {"date": "2018-06-25", "close": 3.06, "volume": 65849.0}, {"date": "2018-06-26", "close": 3.1, "volume": 23409.0}, {"date": "2018-06-27", "close": 3.11, "volume": 29312.0}, {"date": "2018-06-28", "close": 3.09, "volume": 28843.0}, {"date": "2018-06-29", "close": 3.06, "volume": 13941.0}, {"date": "2018-07-02", "close": 3.1, "volume": 34716.0}, {"date": "2018-07-03", "close": 3.09, "volume": 25053.0}, {"date": "2018-07-05", "close": 3.08, "volume": 19936.0}, {"date": "2018-07-06", "close": 3.07, "volume": 27005.0}, {"date": "2018-07-09", "close": 3.04, "volume": 15370.0}, {"date": "2018-07-10", "close": 3.05, "volume": 23344.0}, {"date": "2018-07-11", "close": 3.01, "volume": 39453.0}, {"date": "2018-07-12", "close": 2.95, "volume": 60113.0}, {"date": "2018-07-13", "close": 2.93, "volume": 65213.0}, {"date": "2018-07-16", "close": 2.93, "volume": 35454.0}, {"date": "2018-07-17", "close": 3.0, "volume": 18033.0}, {"date": "2018-07-18", "close": 2.96, "volume": 31405.0}, {"date": "2018-07-19", "close": 2.97, "volume": 25471.0}, {"date": "2018-07-20", "close": 3.0, "volume": 11608.0}, {"date": "2018-07-23", "close": 2.98, "volume": 43773.0}, {"date": "2018-07-24", "close": 3.01, "volume": 22436.0}, {"date": "2018-07-25", "close": 3.06, "volume": 38583.0}, {"date": "2018-07-26", "close": 3.0, "volume": 169422.0}, {"date": "2018-07-27", "close": 3.04, "volume": 9420.0}, {"date": "2018-07-30", "close": 3.01, "volume": 22116.0}, {"date": "2018-07-31", "close": 3.05, "volume": 34985.0}, {"date": "2018-08-01", "close": 2.93, "volume": 70307.0}, {"date": "2018-08-02", "close": 2.91, "volume": 34939.0}, {"date": "2018-08-03", "close": 2.78, "volume": 24445.0}, {"date": "2018-08-06", "close": 2.76, "volume": 65091.0}, {"date": "2018-08-07", "close": 2.74, "volume": 34735.0}, {"date": "2018-08-08", "close": 2.77, "volume": 42771.0}, {"date": "2018-08-09", "close": 2.78, "volume": 38768.0}, {"date": "2018-08-10", "close": 2.77, "volume": 43277.0}, {"date": "2018-08-13", "close": 2.74, "volume": 10561.0}, {"date": "2018-08-14", "close": 2.78, "volume": 169286.0}, {"date": "2018-08-15", "close": 2.76, "volume": 17428.0}, {"date": "2018-08-16", "close": 2.77, "volume": 61743.0}, {"date": "2018-08-17", "close": 2.72, "volume": 10424.0}, {"date": "2018-08-20", "close": 2.66, "volume": 19892.0}, {"date": "2018-08-21", "close": 2.69, "volume": 50524.0}, {"date": "2018-08-22", "close": 2.71, "volume": 12646.0}, {"date": "2018-08-23", "close": 2.77, "volume": 7668.0}, {"date": "2018-08-24", "close": 2.73, "volume": 5763.0}, {"date": "2018-08-27", "close": 2.76, "volume": 277837.0}, {"date": "2018-08-28", "close": 2.76, "volume": 185137.0}, {"date": "2018-08-29", "close": 2.84, "volume": 49750.0}, {"date": "2018-08-30", "close": 2.82, "volume": 54019.0}, {"date": "2018-08-31", "close": 2.88, "volume": 57993.0}, {"date": "2018-09-04", "close": 2.83, "volume": 20948.0}, {"date": "2018-09-05", "close": 2.83, "volume": 21666.0}, {"date": "2018-09-06", "close": 2.815, "volume": 29783.0}, {"date": "2018-09-07", "close": 2.82, "volume": 33301.0}, {"date": "2018-09-10", "close": 2.78, "volume": 53981.0}, {"date": "2018-09-11", "close": 2.77, "volume": 20236.0}, {"date": "2018-09-12", "close": 2.71, "volume": 30671.0}, {"date": "2018-09-13", "close": 2.72, "volume": 23840.0}, {"date": "2018-09-14", "close": 2.69, "volume": 123078.0}, {"date": "2018-09-17", "close": 2.75, "volume": 45503.0}, {"date": "2018-09-18", "close": 2.8, "volume": 26696.0}, {"date": "2018-09-19", "close": 2.84, "volume": 35409.0}, {"date": "2018-09-20", "close": 2.89, "volume": 254734.0}, {"date": "2018-09-21", "close": 2.95, "volume": 95604.0}, {"date": "2018-09-24", "close": 2.89, "volume": 38231.0}, {"date": "2018-09-25", "close": 2.81, "volume": 14292.0}, {"date": "2018-09-26", "close": 2.75, "volume": 65646.0}, {"date": "2018-09-27", "close": 2.76, "volume": 45112.0}, {"date": "2018-09-28", "close": 2.78, "volume": 212883.0}, {"date": "2018-10-01", "close": 2.82, "volume": 77447.0}, {"date": "2018-10-02", "close": 2.77, "volume": 18281.0}, {"date": "2018-10-03", "close": 2.78, "volume": 15718.0}, {"date": "2018-10-04", "close": 2.69, "volume": 62917.0}, {"date": "2018-10-05", "close": 2.66, "volume": 28690.0}, {"date": "2018-10-08", "close": 2.65, "volume": 20622.0}, {"date": "2018-10-09", "close": 2.64, "volume": 32810.0}, {"date": "2018-10-10", "close": 2.56, "volume": 400480.0}, {"date": "2018-10-11", "close": 2.56, "volume": 57270.0}, {"date": "2018-10-12", "close": 2.6, "volume": 21474.0}, {"date": "2018-10-15", "close": 2.75, "volume": 155389.0}, {"date": "2018-10-16", "close": 2.61, "volume": 99140.0}, {"date": "2018-10-17", "close": 2.57, "volume": 291450.0}, {"date": "2018-10-18", "close": 2.62, "volume": 32970.0}, {"date": "2018-10-19", "close": 2.58, "volume": 19050.0}, {"date": "2018-10-22", "close": 2.57, "volume": 16542.0}, {"date": "2018-10-23", "close": 2.58, "volume": 74239.0}, {"date": "2018-10-24", "close": 2.6, "volume": 30431.0}, {"date": "2018-10-25", "close": 2.65, "volume": 73039.0}, {"date": "2018-10-26", "close": 2.62, "volume": 42299.0}, {"date": "2018-10-29", "close": 2.68, "volume": 43727.0}, {"date": "2018-10-30", "close": 2.66, "volume": 41485.0}, {"date": "2018-10-31", "close": 2.76, "volume": 55276.0}, {"date": "2018-11-01", "close": 2.85, "volume": 128641.0}, {"date": "2018-11-02", "close": 2.82, "volume": 73122.0}, {"date": "2018-11-05", "close": 2.79, "volume": 39164.0}, {"date": "2018-11-06", "close": 2.94, "volume": 733025.0}, {"date": "2018-11-07", "close": 2.9, "volume": 321908.0}, {"date": "2018-11-08", "close": 2.95, "volume": 74383.0}, {"date": "2018-11-09", "close": 3.0, "volume": 216461.0}, {"date": "2018-11-12", "close": 2.94, "volume": 130272.0}, {"date": "2018-11-13", "close": 2.92, "volume": 144239.0}, {"date": "2018-11-14", "close": 2.95, "volume": 89937.0}, {"date": "2018-11-15", "close": 2.93, "volume": 39395.0}, {"date": "2018-11-16", "close": 2.96, "volume": 46863.0}, {"date": "2018-11-19", "close": 2.96, "volume": 143443.0}, {"date": "2018-11-20", "close": 2.96, "volume": 27164.0}, {"date": "2018-11-21", "close": 3.02, "volume": 75285.0}, {"date": "2018-11-23", "close": 3.04, "volume": 31415.0}, {"date": "2018-11-26", "close": 3.07, "volume": 37217.0}, {"date": "2018-11-27", "close": 3.07, "volume": 171577.0}, {"date": "2018-11-28", "close": 3.07, "volume": 175035.0}, {"date": "2018-11-29", "close": 3.08, "volume": 201391.0}, {"date": "2018-11-30", "close": 3.08, "volume": 75104.0}, {"date": "2018-12-03", "close": 3.06, "volume": 118771.0}, {"date": "2018-12-04", "close": 3.02, "volume": 44520.0}, {"date": "2018-12-06", "close": 3.11, "volume": 102877.0}, {"date": "2018-12-07", "close": 3.07, "volume": 74562.0}, {"date": "2018-12-10", "close": 3.025, "volume": 52969.0}, {"date": "2018-12-11", "close": 2.98, "volume": 102282.0}, {"date": "2018-12-12", "close": 2.98, "volume": 145305.0}, {"date": "2018-12-13", "close": 2.94, "volume": 37518.0}, {"date": "2018-12-14", "close": 2.92, "volume": 83300.0}, {"date": "2018-12-17", "close": 2.89, "volume": 35672.0}, {"date": "2018-12-18", "close": 2.77, "volume": 66030.0}, {"date": "2018-12-19", "close": 2.7, "volume": 107621.0}, {"date": "2018-12-20", "close": 2.71, "volume": 81529.0}, {"date": "2018-12-21", "close": 2.63, "volume": 136251.0}, {"date": "2018-12-24", "close": 2.6, "volume": 56886.0}, {"date": "2018-12-26", "close": 2.71, "volume": 196864.0}, {"date": "2018-12-27", "close": 2.73, "volume": 210888.0}, {"date": "2018-12-28", "close": 2.65, "volume": 380301.0}, {"date": "2018-12-31", "close": 2.65, "volume": 142883.0}, {"date": "2019-01-02", "close": 2.82, "volume": 87115.0}, {"date": "2019-01-03", "close": 2.98, "volume": 106677.0}, {"date": "2019-01-04", "close": 3.02, "volume": 64839.0}, {"date": "2019-01-07", "close": 3.09, "volume": 89983.0}, {"date": "2019-01-08", "close": 3.12, "volume": 96739.0}, {"date": "2019-01-09", "close": 3.14, "volume": 159551.0}, {"date": "2019-01-10", "close": 3.33, "volume": 408972.0}, {"date": "2019-01-11", "close": 3.4, "volume": 402389.0}, {"date": "2019-01-14", "close": 3.45, "volume": 120610.0}, {"date": "2019-01-15", "close": 3.42, "volume": 124725.0}, {"date": "2019-01-16", "close": 3.46, "volume": 155110.0}, {"date": "2019-01-17", "close": 3.46, "volume": 76100.0}, {"date": "2019-01-18", "close": 3.48, "volume": 151963.0}, {"date": "2019-01-22", "close": 3.65, "volume": 346918.0}, {"date": "2019-01-23", "close": 3.67, "volume": 209110.0}, {"date": "2019-01-24", "close": 3.76, "volume": 311493.0}, {"date": "2019-01-25", "close": 3.94, "volume": 332628.0}, {"date": "2019-01-28", "close": 3.91, "volume": 256890.0}, {"date": "2019-01-29", "close": 3.98, "volume": 201516.0}, {"date": "2019-01-30", "close": 4.0, "volume": 142692.0}, {"date": "2019-01-31", "close": 4.0, "volume": 222675.0}, {"date": "2019-02-01", "close": 4.04, "volume": 210451.0}, {"date": "2019-02-04", "close": 4.14, "volume": 365392.0}, {"date": "2019-02-05", "close": 4.25, "volume": 270580.0}, {"date": "2019-02-06", "close": 4.15, "volume": 277948.0}, {"date": "2019-02-07", "close": 4.14, "volume": 320925.0}, {"date": "2019-02-08", "close": 4.24, "volume": 234555.0}, {"date": "2019-02-11", "close": 4.49, "volume": 755878.0}, {"date": "2019-02-12", "close": 4.45, "volume": 293088.0}, {"date": "2019-02-13", "close": 4.39, "volume": 184659.0}, {"date": "2019-02-14", "close": 4.19, "volume": 434935.0}, {"date": "2019-02-15", "close": 4.07, "volume": 253095.0}, {"date": "2019-02-19", "close": 3.96, "volume": 195392.0}, {"date": "2019-02-20", "close": 4.07, "volume": 348158.0}, {"date": "2019-02-21", "close": 4.41, "volume": 288440.0}, {"date": "2019-02-22", "close": 4.36, "volume": 340675.0}, {"date": "2019-02-25", "close": 4.36, "volume": 244933.0}, {"date": "2019-02-26", "close": 4.33, "volume": 134155.0}, {"date": "2019-02-27", "close": 4.35, "volume": 143475.0}, {"date": "2019-02-28", "close": 4.33, "volume": 73084.0}, {"date": "2019-03-01", "close": 4.48, "volume": 332187.0}, {"date": "2019-03-04", "close": 4.38, "volume": 119615.0}, {"date": "2019-03-05", "close": 4.29, "volume": 61762.0}, {"date": "2019-03-06", "close": 4.22, "volume": 67187.0}, {"date": "2019-03-07", "close": 4.27, "volume": 71952.0}, {"date": "2019-03-08", "close": 4.25, "volume": 74037.0}, {"date": "2019-03-11", "close": 4.21, "volume": 100461.0}, {"date": "2019-03-12", "close": 4.37, "volume": 255816.0}, {"date": "2019-03-13", "close": 4.32, "volume": 165888.0}, {"date": "2019-03-14", "close": 4.64, "volume": 296881.0}, {"date": "2019-03-15", "close": 4.7, "volume": 358343.0}, {"date": "2019-03-18", "close": 4.7, "volume": 263136.0}, {"date": "2019-03-19", "close": 4.72, "volume": 210451.0}, {"date": "2019-03-20", "close": 4.81, "volume": 312146.0}, {"date": "2019-03-21", "close": 4.9, "volume": 265224.0}, {"date": "2019-03-22", "close": 4.76, "volume": 175554.0}, {"date": "2019-03-25", "close": 4.69, "volume": 155591.0}, {"date": "2019-03-26", "close": 4.66, "volume": 115504.0}, {"date": "2019-03-27", "close": 4.65, "volume": 100210.0}, {"date": "2019-03-28", "close": 4.68, "volume": 85851.0}, {"date": "2019-03-29", "close": 4.73, "volume": 226973.0}, {"date": "2019-04-01", "close": 4.76, "volume": 221280.0}, {"date": "2019-04-02", "close": 4.72, "volume": 119742.0}, {"date": "2019-04-03", "close": 4.82, "volume": 115241.0}, {"date": "2019-04-04", "close": 4.79, "volume": 77343.0}, {"date": "2019-04-05", "close": 4.79, "volume": 99927.0}, {"date": "2019-04-08", "close": 4.8, "volume": 60018.0}, {"date": "2019-04-09", "close": 4.84, "volume": 55066.0}, {"date": "2019-04-10", "close": 4.84, "volume": 65893.0}, {"date": "2019-04-11", "close": 4.78, "volume": 150064.0}, {"date": "2019-04-12", "close": 4.79, "volume": 108457.0}, {"date": "2019-04-15", "close": 4.84, "volume": 135932.0}, {"date": "2019-04-16", "close": 5.1, "volume": 554527.0}, {"date": "2019-04-17", "close": 5.05, "volume": 378682.0}, {"date": "2019-04-18", "close": 5.02, "volume": 131641.0}, {"date": "2019-04-22", "close": 4.83, "volume": 112697.0}, {"date": "2019-04-23", "close": 4.86, "volume": 111056.0}, {"date": "2019-04-24", "close": 4.75, "volume": 186531.0}, {"date": "2019-04-25", "close": 4.79, "volume": 227209.0}, {"date": "2019-04-26", "close": 4.76, "volume": 54190.0}, {"date": "2019-04-29", "close": 4.7, "volume": 56796.0}, {"date": "2019-04-30", "close": 4.77, "volume": 160876.0}, {"date": "2019-05-01", "close": 4.83, "volume": 142160.0}, {"date": "2019-05-02", "close": 4.84, "volume": 131875.0}, {"date": "2019-05-03", "close": 5.41, "volume": 757269.0}, {"date": "2019-05-06", "close": 5.26, "volume": 213532.0}, {"date": "2019-05-07", "close": 5.14, "volume": 345819.0}, {"date": "2019-05-08", "close": 5.23, "volume": 254429.0}, {"date": "2019-05-09", "close": 5.18, "volume": 250627.0}, {"date": "2019-05-10", "close": 5.08, "volume": 481459.0}, {"date": "2019-05-13", "close": 5.09, "volume": 236299.0}, {"date": "2019-05-14", "close": 5.17, "volume": 303582.0}, {"date": "2019-05-15", "close": 5.42, "volume": 255598.0}, {"date": "2019-05-16", "close": 5.3, "volume": 230043.0}, {"date": "2019-05-17", "close": 5.22, "volume": 225540.0}, {"date": "2019-05-20", "close": 5.26, "volume": 120878.0}, {"date": "2019-05-21", "close": 5.37, "volume": 406014.0}, {"date": "2019-05-22", "close": 5.25, "volume": 285048.0}, {"date": "2019-05-23", "close": 5.09, "volume": 144276.0}, {"date": "2019-05-24", "close": 5.08, "volume": 168043.0}, {"date": "2019-05-28", "close": 5.08, "volume": 110767.0}, {"date": "2019-05-29", "close": 4.71, "volume": 278642.0}, {"date": "2019-05-30", "close": 4.61, "volume": 185267.0}, {"date": "2019-05-31", "close": 4.36, "volume": 159431.0}, {"date": "2019-06-03", "close": 4.26, "volume": 197387.0}, {"date": "2019-06-04", "close": 4.21, "volume": 262009.0}, {"date": "2019-06-05", "close": 4.42, "volume": 320443.0}, {"date": "2019-06-06", "close": 4.46, "volume": 116197.0}, {"date": "2019-06-07", "close": 4.33, "volume": 161986.0}, {"date": "2019-06-10", "close": 4.1, "volume": 216689.0}, {"date": "2019-06-11", "close": 4.16, "volume": 320275.0}, {"date": "2019-06-12", "close": 4.45, "volume": 195306.0}, {"date": "2019-06-13", "close": 4.51, "volume": 127648.0}, {"date": "2019-06-14", "close": 4.34, "volume": 69032.0}, {"date": "2019-06-17", "close": 4.28, "volume": 94709.0}, {"date": "2019-06-18", "close": 4.47, "volume": 123931.0}, {"date": "2019-06-19", "close": 4.68, "volume": 176699.0}, {"date": "2019-06-20", "close": 4.51, "volume": 107353.0}, {"date": "2019-06-21", "close": 4.43, "volume": 72473.0}, {"date": "2019-06-24", "close": 4.34, "volume": 126112.0}, {"date": "2019-06-25", "close": 4.24, "volume": 126678.0}, {"date": "2019-06-26", "close": 4.45, "volume": 166402.0}, {"date": "2019-06-27", "close": 4.49, "volume": 289563.0}, {"date": "2019-06-28", "close": 4.7, "volume": 4103189.0}, {"date": "2019-07-01", "close": 4.76, "volume": 178142.0}, {"date": "2019-07-02", "close": 4.97, "volume": 168261.0}, {"date": "2019-07-03", "close": 4.96, "volume": 59170.0}, {"date": "2019-07-05", "close": 4.77, "volume": 92666.0}, {"date": "2019-07-08", "close": 4.76, "volume": 64903.0}, {"date": "2019-07-09", "close": 4.75, "volume": 146661.0}, {"date": "2019-07-10", "close": 4.83, "volume": 63011.0}, {"date": "2019-07-11", "close": 4.82, "volume": 93443.0}, {"date": "2019-07-12", "close": 4.79, "volume": 86729.0}, {"date": "2019-07-15", "close": 4.77, "volume": 50504.0}, {"date": "2019-07-16", "close": 4.76, "volume": 308728.0}, {"date": "2019-07-17", "close": 4.71, "volume": 123698.0}, {"date": "2019-07-18", "close": 4.49, "volume": 83155.0}, {"date": "2019-07-19", "close": 4.35, "volume": 195096.0}, {"date": "2019-07-22", "close": 4.3, "volume": 87849.0}, {"date": "2019-07-23", "close": 4.28, "volume": 129703.0}, {"date": "2019-07-24", "close": 4.54, "volume": 173397.0}, {"date": "2019-07-25", "close": 4.31, "volume": 93756.0}, {"date": "2019-07-26", "close": 4.46, "volume": 129771.0}, {"date": "2019-07-29", "close": 4.22, "volume": 100349.0}, {"date": "2019-07-30", "close": 4.21, "volume": 198482.0}, {"date": "2019-07-31", "close": 4.35, "volume": 176793.0}, {"date": "2019-08-01", "close": 4.2, "volume": 196078.0}, {"date": "2019-08-02", "close": 4.2, "volume": 92883.0}, {"date": "2019-08-05", "close": 3.97, "volume": 161851.0}, {"date": "2019-08-06", "close": 4.0, "volume": 80040.0}, {"date": "2019-08-07", "close": 3.97, "volume": 97567.0}, {"date": "2019-08-08", "close": 3.62, "volume": 464771.0}, {"date": "2019-08-09", "close": 3.33, "volume": 535569.0}, {"date": "2019-08-12", "close": 3.23, "volume": 130849.0}, {"date": "2019-08-13", "close": 3.46, "volume": 418305.0}, {"date": "2019-08-14", "close": 3.53, "volume": 276925.0}, {"date": "2019-08-15", "close": 3.5, "volume": 150663.0}, {"date": "2019-08-16", "close": 3.45, "volume": 96680.0}, {"date": "2019-08-19", "close": 3.47, "volume": 123032.0}, {"date": "2019-08-20", "close": 3.44, "volume": 69497.0}, {"date": "2019-08-21", "close": 3.45, "volume": 83780.0}, {"date": "2019-08-22", "close": 3.5, "volume": 89880.0}, {"date": "2019-08-23", "close": 3.3, "volume": 172201.0}, {"date": "2019-08-26", "close": 3.39, "volume": 58538.0}, {"date": "2019-08-27", "close": 3.26, "volume": 88721.0}, {"date": "2019-08-28", "close": 3.37, "volume": 118080.0}, {"date": "2019-08-29", "close": 3.57, "volume": 121105.0}, {"date": "2019-08-30", "close": 3.4, "volume": 73991.0}, {"date": "2019-09-03", "close": 3.33, "volume": 44643.0}, {"date": "2019-09-04", "close": 3.31, "volume": 70822.0}, {"date": "2019-09-05", "close": 3.41, "volume": 121984.0}, {"date": "2019-09-06", "close": 3.33, "volume": 53111.0}, {"date": "2019-09-09", "close": 3.29, "volume": 132077.0}, {"date": "2019-09-10", "close": 3.37, "volume": 141355.0}, {"date": "2019-09-11", "close": 3.58, "volume": 103907.0}, {"date": "2019-09-12", "close": 3.55, "volume": 105517.0}, {"date": "2019-09-13", "close": 3.43, "volume": 138911.0}, {"date": "2019-09-16", "close": 3.4, "volume": 85806.0}, {"date": "2019-09-17", "close": 3.31, "volume": 65017.0}, {"date": "2019-09-18", "close": 3.25, "volume": 125467.0}, {"date": "2019-09-19", "close": 3.26, "volume": 71478.0}, {"date": "2019-09-20", "close": 3.29, "volume": 212218.0}, {"date": "2019-09-23", "close": 3.31, "volume": 46872.0}, {"date": "2019-09-24", "close": 3.27, "volume": 179348.0}, {"date": "2019-09-25", "close": 3.35, "volume": 93518.0}, {"date": "2019-09-26", "close": 3.26, "volume": 79185.0}, {"date": "2019-09-27", "close": 3.21, "volume": 87186.0}, {"date": "2019-09-30", "close": 3.14, "volume": 81554.0}, {"date": "2019-10-01", "close": 3.1, "volume": 125340.0}, {"date": "2019-10-02", "close": 3.09, "volume": 194025.0}, {"date": "2019-10-03", "close": 3.15, "volume": 95364.0}, {"date": "2019-10-04", "close": 3.21, "volume": 40285.0}, {"date": "2019-10-07", "close": 3.21, "volume": 48862.0}, {"date": "2019-10-08", "close": 3.17, "volume": 45328.0}, {"date": "2019-10-09", "close": 3.03, "volume": 141741.0}, {"date": "2019-10-10", "close": 3.14, "volume": 104039.0}, {"date": "2019-10-11", "close": 3.16, "volume": 51388.0}, {"date": "2019-10-14", "close": 3.1, "volume": 89741.0}, {"date": "2019-10-15", "close": 3.11, "volume": 112190.0}, {"date": "2019-10-16", "close": 3.1, "volume": 67592.0}, {"date": "2019-10-17", "close": 3.18, "volume": 37546.0}, {"date": "2019-10-18", "close": 3.18, "volume": 37185.0}, {"date": "2019-10-21", "close": 3.25, "volume": 57965.0}, {"date": "2019-10-22", "close": 3.17, "volume": 20684.0}, {"date": "2019-10-23", "close": 3.12, "volume": 49602.0}, {"date": "2019-10-24", "close": 3.07, "volume": 117486.0}, {"date": "2019-10-25", "close": 3.1, "volume": 89754.0}, {"date": "2019-10-28", "close": 3.28, "volume": 69118.0}, {"date": "2019-10-29", "close": 3.32, "volume": 67263.0}, {"date": "2019-10-30", "close": 3.29, "volume": 39365.0}, {"date": "2019-10-31", "close": 3.31, "volume": 64512.0}, {"date": "2019-11-01", "close": 3.33, "volume": 53527.0}, {"date": "2019-11-04", "close": 3.39, "volume": 46636.0}, {"date": "2019-11-05", "close": 3.38, "volume": 41663.0}, {"date": "2019-11-06", "close": 3.25, "volume": 79001.0}, {"date": "2019-11-07", "close": 3.66, "volume": 742280.0}, {"date": "2019-11-08", "close": 4.06, "volume": 275719.0}, {"date": "2019-11-11", "close": 4.15, "volume": 407746.0}, {"date": "2019-11-12", "close": 4.15, "volume": 131013.0}, {"date": "2019-11-13", "close": 4.14, "volume": 72415.0}, {"date": "2019-11-14", "close": 4.12, "volume": 121378.0}, {"date": "2019-11-15", "close": 3.98, "volume": 103006.0}, {"date": "2019-11-18", "close": 3.97, "volume": 82676.0}, {"date": "2019-11-19", "close": 3.99, "volume": 47101.0}, {"date": "2019-11-20", "close": 3.99, "volume": 112323.0}, {"date": "2019-11-21", "close": 3.95, "volume": 53818.0}, {"date": "2019-11-22", "close": 3.97, "volume": 19986.0}, {"date": "2019-11-25", "close": 4.07, "volume": 83231.0}, {"date": "2019-11-26", "close": 3.94, "volume": 69714.0}, {"date": "2019-11-27", "close": 3.97, "volume": 55968.0}, {"date": "2019-11-29", "close": 4.02, "volume": 38668.0}, {"date": "2019-12-02", "close": 3.95, "volume": 85520.0}, {"date": "2019-12-03", "close": 3.96, "volume": 130301.0}, {"date": "2019-12-04", "close": 3.92, "volume": 115464.0}, {"date": "2019-12-05", "close": 3.78, "volume": 124976.0}, {"date": "2019-12-06", "close": 3.83, "volume": 137825.0}, {"date": "2019-12-09", "close": 3.77, "volume": 101687.0}, {"date": "2019-12-10", "close": 3.72, "volume": 47037.0}, {"date": "2019-12-11", "close": 3.66, "volume": 72142.0}, {"date": "2019-12-12", "close": 3.66, "volume": 138781.0}, {"date": "2019-12-13", "close": 3.67, "volume": 136919.0}, {"date": "2019-12-16", "close": 3.6, "volume": 101900.0}, {"date": "2019-12-17", "close": 3.44, "volume": 303393.0}, {"date": "2019-12-18", "close": 3.86, "volume": 176796.0}, {"date": "2019-12-19", "close": 3.87, "volume": 156668.0}, {"date": "2019-12-20", "close": 4.0, "volume": 134819.0}, {"date": "2019-12-23", "close": 3.92, "volume": 69268.0}, {"date": "2019-12-24", "close": 3.91, "volume": 21735.0}, {"date": "2019-12-26", "close": 3.9, "volume": 26086.0}, {"date": "2019-12-27", "close": 3.77, "volume": 64835.0}, {"date": "2019-12-30", "close": 3.76, "volume": 59894.0}, {"date": "2019-12-31", "close": 3.78, "volume": 42513.0}, {"date": "2020-01-02", "close": 3.77, "volume": 36535.0}, {"date": "2020-01-03", "close": 3.73, "volume": 48801.0}, {"date": "2020-01-06", "close": 3.745, "volume": 107449.0}, {"date": "2020-01-07", "close": 3.75, "volume": 27166.0}, {"date": "2020-01-08", "close": 3.69, "volume": 63842.0}, {"date": "2020-01-09", "close": 3.63, "volume": 73309.0}, {"date": "2020-01-10", "close": 3.55, "volume": 64671.0}, {"date": "2020-01-13", "close": 3.6, "volume": 78485.0}, {"date": "2020-01-14", "close": 3.6, "volume": 207373.0}, {"date": "2020-01-15", "close": 3.815, "volume": 121447.0}, {"date": "2020-01-16", "close": 3.76, "volume": 58025.0}, {"date": "2020-01-17", "close": 3.55, "volume": 188183.0}, {"date": "2020-01-21", "close": 3.55, "volume": 79655.0}, {"date": "2020-01-22", "close": 3.48, "volume": 74972.0}, {"date": "2020-01-23", "close": 3.47, "volume": 138826.0}, {"date": "2020-01-24", "close": 3.5, "volume": 66903.0}, {"date": "2020-01-27", "close": 3.42, "volume": 99512.0}, {"date": "2020-01-28", "close": 3.52, "volume": 108126.0}, {"date": "2020-01-29", "close": 3.51, "volume": 60961.0}, {"date": "2020-01-30", "close": 3.47, "volume": 26291.0}, {"date": "2020-01-31", "close": 3.41, "volume": 71775.0}, {"date": "2020-02-03", "close": 3.47, "volume": 72598.0}, {"date": "2020-02-04", "close": 3.47, "volume": 54010.0}, {"date": "2020-02-05", "close": 3.69, "volume": 70274.0}, {"date": "2020-02-06", "close": 3.73, "volume": 92429.0}, {"date": "2020-02-07", "close": 3.78, "volume": 107687.0}, {"date": "2020-02-10", "close": 3.9, "volume": 168968.0}, {"date": "2020-02-11", "close": 3.95, "volume": 105254.0}, {"date": "2020-02-12", "close": 4.03, "volume": 83146.0}, {"date": "2020-02-13", "close": 3.29, "volume": 1355196.0}, {"date": "2020-02-14", "close": 3.16, "volume": 566219.0}, {"date": "2020-02-18", "close": 2.98, "volume": 957572.0}, {"date": "2020-02-19", "close": 2.95, "volume": 444306.0}, {"date": "2020-02-20", "close": 3.04, "volume": 184595.0}, {"date": "2020-02-21", "close": 3.0, "volume": 204905.0}, {"date": "2020-02-24", "close": 2.96, "volume": 108105.0}, {"date": "2020-02-25", "close": 2.83, "volume": 227996.0}, {"date": "2020-02-26", "close": 2.7, "volume": 140395.0}, {"date": "2020-02-27", "close": 2.56, "volume": 273941.0}, {"date": "2020-02-28", "close": 2.59, "volume": 268779.0}, {"date": "2020-03-02", "close": 2.66, "volume": 137313.0}, {"date": "2020-03-03", "close": 2.515, "volume": 349259.0}, {"date": "2020-03-04", "close": 2.68, "volume": 152205.0}, {"date": "2020-03-05", "close": 2.5, "volume": 157390.0}, {"date": "2020-03-06", "close": 2.49, "volume": 168401.0}, {"date": "2020-03-09", "close": 2.28, "volume": 354049.0}, {"date": "2020-03-10", "close": 2.11, "volume": 360734.0}, {"date": "2020-03-11", "close": 2.01, "volume": 263071.0}, {"date": "2020-03-12", "close": 1.78, "volume": 250635.0}, {"date": "2020-03-13", "close": 1.88, "volume": 292056.0}, {"date": "2020-03-16", "close": 1.66, "volume": 310348.0}, {"date": "2020-03-17", "close": 1.79, "volume": 394036.0}, {"date": "2020-03-18", "close": 1.39, "volume": 340710.0}, {"date": "2020-03-19", "close": 1.43, "volume": 517158.0}, {"date": "2020-03-20", "close": 1.43, "volume": 209675.0}, {"date": "2020-03-23", "close": 1.44, "volume": 106539.0}, {"date": "2020-03-24", "close": 1.56, "volume": 118229.0}, {"date": "2020-03-25", "close": 1.4, "volume": 286393.0}, {"date": "2020-03-26", "close": 1.4, "volume": 245452.0}, {"date": "2020-03-27", "close": 1.33, "volume": 292449.0}, {"date": "2020-03-30", "close": 1.52, "volume": 118588.0}, {"date": "2020-03-31", "close": 1.45, "volume": 298551.0}, {"date": "2020-04-01", "close": 1.32, "volume": 429665.0}, {"date": "2020-04-02", "close": 1.29, "volume": 236576.0}, {"date": "2020-04-03", "close": 1.25, "volume": 208748.0}, {"date": "2020-04-06", "close": 1.4, "volume": 277200.0}, {"date": "2020-04-07", "close": 1.31, "volume": 144567.0}, {"date": "2020-04-08", "close": 1.36, "volume": 516582.0}, {"date": "2020-04-09", "close": 1.49, "volume": 177963.0}, {"date": "2020-04-13", "close": 1.4, "volume": 117186.0}, {"date": "2020-04-14", "close": 1.59, "volume": 423626.0}, {"date": "2020-04-15", "close": 1.48, "volume": 88333.0}, {"date": "2020-04-16", "close": 1.38, "volume": 89714.0}, {"date": "2020-04-17", "close": 1.39, "volume": 150444.0}, {"date": "2020-04-20", "close": 1.29, "volume": 285463.0}, {"date": "2020-04-21", "close": 1.3, "volume": 112666.0}, {"date": "2020-04-22", "close": 1.38, "volume": 146080.0}, {"date": "2020-04-23", "close": 1.37, "volume": 115296.0}, {"date": "2020-04-24", "close": 1.45, "volume": 130684.0}, {"date": "2020-04-27", "close": 1.885, "volume": 272635.0}, {"date": "2020-04-28", "close": 1.75, "volume": 199520.0}, {"date": "2020-04-29", "close": 1.78, "volume": 158078.0}, {"date": "2020-04-30", "close": 1.67, "volume": 141408.0}, {"date": "2020-05-01", "close": 1.59, "volume": 104944.0}, {"date": "2020-05-04", "close": 1.57, "volume": 116434.0}, {"date": "2020-05-05", "close": 1.54, "volume": 112212.0}, {"date": "2020-05-06", "close": 1.55, "volume": 131264.0}, {"date": "2020-05-07", "close": 1.63, "volume": 107928.0}, {"date": "2020-05-08", "close": 1.72, "volume": 112000.0}, {"date": "2020-05-11", "close": 1.81, "volume": 164565.0}, {"date": "2020-05-12", "close": 1.455, "volume": 450197.0}, {"date": "2020-05-13", "close": 1.36, "volume": 218651.0}, {"date": "2020-05-14", "close": 1.34, "volume": 153003.0}, {"date": "2020-05-15", "close": 1.36, "volume": 93706.0}, {"date": "2020-05-18", "close": 1.38, "volume": 144819.0}, {"date": "2020-05-19", "close": 1.29, "volume": 184133.0}, {"date": "2020-05-20", "close": 1.26, "volume": 446656.0}, {"date": "2020-05-21", "close": 1.35, "volume": 179630.0}, {"date": "2020-05-22", "close": 1.36, "volume": 161423.0}, {"date": "2020-05-26", "close": 1.5, "volume": 181169.0}, {"date": "2020-05-27", "close": 1.55, "volume": 145920.0}, {"date": "2020-05-28", "close": 1.59, "volume": 175624.0}, {"date": "2020-05-29", "close": 1.55, "volume": 174691.0}, {"date": "2020-06-01", "close": 1.65, "volume": 313925.0}, {"date": "2020-06-02", "close": 1.55, "volume": 269890.0}, {"date": "2020-06-03", "close": 1.625, "volume": 307970.0}, {"date": "2020-06-04", "close": 1.655, "volume": 155023.0}, {"date": "2020-06-05", "close": 1.7, "volume": 262197.0}, {"date": "2020-06-08", "close": 1.74, "volume": 179916.0}, {"date": "2020-06-09", "close": 1.81, "volume": 197892.0}, {"date": "2020-06-10", "close": 1.7, "volume": 217220.0}, {"date": "2020-06-11", "close": 1.66, "volume": 501106.0}, {"date": "2020-06-12", "close": 1.51, "volume": 283656.0}, {"date": "2020-06-15", "close": 1.47, "volume": 193962.0}, {"date": "2020-06-16", "close": 1.52, "volume": 237229.0}, {"date": "2020-06-17", "close": 1.52, "volume": 113841.0}, {"date": "2020-06-18", "close": 1.54, "volume": 141851.0}, {"date": "2020-06-19", "close": 1.6, "volume": 334002.0}, {"date": "2020-06-22", "close": 1.64, "volume": 234533.0}, {"date": "2020-06-23", "close": 1.52, "volume": 213127.0}, {"date": "2020-06-24", "close": 1.48, "volume": 616214.0}, {"date": "2020-06-25", "close": 1.52, "volume": 654967.0}, {"date": "2020-06-26", "close": 1.5, "volume": 3481397.0}, {"date": "2020-06-29", "close": 1.52, "volume": 325681.0}, {"date": "2020-06-30", "close": 1.58, "volume": 249939.0}, {"date": "2020-07-01", "close": 1.55, "volume": 155080.0}, {"date": "2020-07-02", "close": 1.44, "volume": 155111.0}, {"date": "2020-07-06", "close": 1.52, "volume": 419333.0}, {"date": "2020-07-07", "close": 1.55, "volume": 155834.0}, {"date": "2020-07-08", "close": 1.55, "volume": 76374.0}, {"date": "2020-07-09", "close": 1.65, "volume": 175578.0}, {"date": "2020-07-10", "close": 1.7, "volume": 142979.0}, {"date": "2020-07-13", "close": 1.7, "volume": 96619.0}, {"date": "2020-07-14", "close": 1.7, "volume": 70971.0}, {"date": "2020-07-15", "close": 1.71, "volume": 86616.0}, {"date": "2020-07-16", "close": 1.72, "volume": 163902.0}, {"date": "2020-07-17", "close": 1.74, "volume": 51327.0}, {"date": "2020-07-20", "close": 1.7, "volume": 116149.0}, {"date": "2020-07-21", "close": 1.72, "volume": 40886.0}, {"date": "2020-07-22", "close": 1.69, "volume": 132148.0}, {"date": "2020-07-23", "close": 1.71, "volume": 136743.0}, {"date": "2020-07-24", "close": 1.67, "volume": 66081.0}, {"date": "2020-07-27", "close": 1.64, "volume": 46380.0}, {"date": "2020-07-28", "close": 1.61, "volume": 33943.0}, {"date": "2020-07-29", "close": 1.56, "volume": 45691.0}, {"date": "2020-07-30", "close": 1.57, "volume": 140536.0}, {"date": "2020-07-31", "close": 1.56, "volume": 46447.0}, {"date": "2020-08-03", "close": 1.61, "volume": 119627.0}, {"date": "2020-08-04", "close": 1.67, "volume": 86051.0}, {"date": "2020-08-05", "close": 1.72, "volume": 82808.0}, {"date": "2020-08-06", "close": 1.65, "volume": 42750.0}, {"date": "2020-08-07", "close": 1.73, "volume": 119261.0}, {"date": "2020-08-10", "close": 1.78, "volume": 423342.0}, {"date": "2020-08-11", "close": 1.76, "volume": 323437.0}, {"date": "2020-08-12", "close": 1.76, "volume": 163047.0}, {"date": "2020-08-13", "close": 1.85, "volume": 587564.0}, {"date": "2020-08-14", "close": 1.85, "volume": 130334.0}, {"date": "2020-08-17", "close": 1.83, "volume": 123505.0}, {"date": "2020-08-18", "close": 1.76, "volume": 68518.0}, {"date": "2020-08-19", "close": 1.79, "volume": 67966.0}, {"date": "2020-08-20", "close": 1.84, "volume": 138815.0}, {"date": "2020-08-21", "close": 1.85, "volume": 45902.0}, {"date": "2020-08-24", "close": 1.85, "volume": 74643.0}, {"date": "2020-08-25", "close": 1.83, "volume": 106659.0}, {"date": "2020-08-26", "close": 1.8, "volume": 66075.0}, {"date": "2020-08-27", "close": 1.81, "volume": 43183.0}, {"date": "2020-08-28", "close": 1.82, "volume": 17125.0}, {"date": "2020-08-31", "close": 1.79, "volume": 96894.0}, {"date": "2020-09-01", "close": 1.83, "volume": 80464.0}, {"date": "2020-09-02", "close": 1.84, "volume": 34803.0}, {"date": "2020-09-03", "close": 1.82, "volume": 67837.0}, {"date": "2020-09-04", "close": 1.8, "volume": 52622.0}, {"date": "2020-09-08", "close": 1.82, "volume": 57865.0}, {"date": "2020-09-09", "close": 1.81, "volume": 54567.0}, {"date": "2020-09-10", "close": 1.8, "volume": 58357.0}, {"date": "2020-09-11", "close": 1.81, "volume": 50795.0}, {"date": "2020-09-14", "close": 1.81, "volume": 41347.0}, {"date": "2020-09-15", "close": 1.82, "volume": 91480.0}, {"date": "2020-09-16", "close": 1.79, "volume": 58482.0}, {"date": "2020-09-17", "close": 1.79, "volume": 44182.0}, {"date": "2020-09-18", "close": 1.78, "volume": 186032.0}, {"date": "2020-09-21", "close": 1.8, "volume": 71797.0}, {"date": "2020-09-22", "close": 1.85, "volume": 51462.0}, {"date": "2020-09-23", "close": 1.8, "volume": 96651.0}, {"date": "2020-09-24", "close": 2.06, "volume": 834367.0}, {"date": "2020-09-25", "close": 2.08, "volume": 126810.0}, {"date": "2020-09-28", "close": 2.1, "volume": 236869.0}, {"date": "2020-09-29", "close": 2.095, "volume": 63985.0}, {"date": "2020-09-30", "close": 2.12, "volume": 257839.0}, {"date": "2020-10-01", "close": 2.14, "volume": 130603.0}, {"date": "2020-10-02", "close": 2.14, "volume": 134397.0}, {"date": "2020-10-05", "close": 2.14, "volume": 98190.0}, {"date": "2020-10-06", "close": 2.15, "volume": 130727.0}, {"date": "2020-10-07", "close": 2.16, "volume": 62249.0}, {"date": "2020-10-08", "close": 2.14, "volume": 69227.0}, {"date": "2020-10-09", "close": 2.16, "volume": 108450.0}, {"date": "2020-10-12", "close": 2.13, "volume": 61520.0}, {"date": "2020-10-13", "close": 2.06, "volume": 70856.0}, {"date": "2020-10-14", "close": 1.9, "volume": 172034.0}, {"date": "2020-10-15", "close": 1.88, "volume": 54155.0}, {"date": "2020-10-16", "close": 1.9, "volume": 79649.0}, {"date": "2020-10-19", "close": 1.94, "volume": 145929.0}, {"date": "2020-10-20", "close": 1.87, "volume": 26727.0}, {"date": "2020-10-21", "close": 1.84, "volume": 151351.0}, {"date": "2020-10-22", "close": 1.9, "volume": 47318.0}, {"date": "2020-10-23", "close": 1.89, "volume": 29739.0}, {"date": "2020-10-26", "close": 1.82, "volume": 26052.0}, {"date": "2020-10-27", "close": 1.79, "volume": 33236.0}, {"date": "2020-10-28", "close": 1.7, "volume": 66621.0}, {"date": "2020-10-29", "close": 1.68, "volume": 45953.0}, {"date": "2020-10-30", "close": 1.71, "volume": 46454.0}, {"date": "2020-11-02", "close": 1.77, "volume": 44101.0}, {"date": "2020-11-03", "close": 1.85, "volume": 35314.0}, {"date": "2020-11-04", "close": 1.8, "volume": 45144.0}, {"date": "2020-11-05", "close": 1.8, "volume": 52717.0}, {"date": "2020-11-06", "close": 1.82, "volume": 33715.0}, {"date": "2020-11-09", "close": 1.79, "volume": 65900.0}, {"date": "2020-11-10", "close": 1.82, "volume": 77156.0}, {"date": "2020-11-11", "close": 1.76, "volume": 27900.0}, {"date": "2020-11-12", "close": 1.76, "volume": 44117.0}, {"date": "2020-11-13", "close": 1.8, "volume": 65955.0}, {"date": "2020-11-16", "close": 1.83, "volume": 41862.0}, {"date": "2020-11-17", "close": 1.81, "volume": 59042.0}, {"date": "2020-11-18", "close": 1.83, "volume": 46022.0}, {"date": "2020-11-19", "close": 2.06, "volume": 225831.0}, {"date": "2020-11-20", "close": 2.01, "volume": 53502.0}, {"date": "2020-11-23", "close": 2.05, "volume": 18335.0}, {"date": "2020-11-24", "close": 2.18, "volume": 109391.0}, {"date": "2020-11-25", "close": 2.18, "volume": 54380.0}, {"date": "2020-11-27", "close": 2.17, "volume": 13206.0}, {"date": "2020-11-30", "close": 2.16, "volume": 55474.0}, {"date": "2020-12-01", "close": 2.15, "volume": 50156.0}, {"date": "2020-12-02", "close": 2.15, "volume": 28566.0}, {"date": "2020-12-03", "close": 2.35, "volume": 119529.0}, {"date": "2020-12-04", "close": 2.36, "volume": 61400.0}, {"date": "2020-12-07", "close": 2.4, "volume": 98719.0}, {"date": "2020-12-08", "close": 2.45, "volume": 80881.0}, {"date": "2020-12-09", "close": 2.34, "volume": 53106.0}, {"date": "2020-12-10", "close": 2.38, "volume": 31911.0}, {"date": "2020-12-11", "close": 2.33, "volume": 20994.0}, {"date": "2020-12-14", "close": 2.2, "volume": 65756.0}, {"date": "2020-12-15", "close": 2.2, "volume": 45100.0}, {"date": "2020-12-16", "close": 2.15, "volume": 30721.0}, {"date": "2020-12-17", "close": 2.17, "volume": 34714.0}, {"date": "2020-12-18", "close": 2.07, "volume": 77413.0}, {"date": "2020-12-21", "close": 2.13, "volume": 43516.0}, {"date": "2020-12-22", "close": 2.14, "volume": 31371.0}, {"date": "2020-12-23", "close": 2.09, "volume": 40847.0}, {"date": "2020-12-24", "close": 2.15, "volume": 41273.0}, {"date": "2020-12-28", "close": 2.17, "volume": 20400.0}, {"date": "2020-12-29", "close": 2.12, "volume": 49298.0}, {"date": "2020-12-30", "close": 1.92, "volume": 429792.0}, {"date": "2020-12-31", "close": 1.96, "volume": 57408.0}, {"date": "2021-01-04", "close": 2.02, "volume": 64145.0}, {"date": "2021-01-05", "close": 2.26, "volume": 208921.0}, {"date": "2021-01-06", "close": 2.19, "volume": 68740.0}, {"date": "2021-01-07", "close": 2.25, "volume": 86907.0}, {"date": "2021-01-08", "close": 2.22, "volume": 49824.0}, {"date": "2021-01-11", "close": 2.23, "volume": 44157.0}, {"date": "2021-01-12", "close": 2.26, "volume": 34243.0}, {"date": "2021-01-13", "close": 2.3, "volume": 220459.0}, {"date": "2021-01-14", "close": 2.37, "volume": 75764.0}, {"date": "2021-01-15", "close": 2.42, "volume": 48473.0}, {"date": "2021-01-19", "close": 2.76, "volume": 363128.0}, {"date": "2021-01-20", "close": 2.79, "volume": 113860.0}, {"date": "2021-01-21", "close": 2.78, "volume": 38787.0}, {"date": "2021-01-22", "close": 2.73, "volume": 55528.0}, {"date": "2021-01-25", "close": 2.68, "volume": 62473.0}, {"date": "2021-01-26", "close": 2.76, "volume": 168468.0}, {"date": "2021-01-27", "close": 2.76, "volume": 85176.0}, {"date": "2021-01-28", "close": 2.88, "volume": 75787.0}, {"date": "2021-01-29", "close": 2.92, "volume": 68467.0}, {"date": "2021-02-01", "close": 2.87, "volume": 59914.0}, {"date": "2021-02-02", "close": 2.9, "volume": 29159.0}, {"date": "2021-02-03", "close": 2.98, "volume": 91521.0}, {"date": "2021-02-04", "close": 2.94, "volume": 124801.0}, {"date": "2021-02-05", "close": 2.99, "volume": 102427.0}, {"date": "2021-02-08", "close": 3.09, "volume": 155930.0}, {"date": "2021-02-09", "close": 3.0, "volume": 94985.0}, {"date": "2021-02-10", "close": 3.07, "volume": 224253.0}, {"date": "2021-02-11", "close": 2.99, "volume": 73207.0}, {"date": "2021-02-12", "close": 3.29, "volume": 138882.0}, {"date": "2021-02-16", "close": 3.27, "volume": 108040.0}, {"date": "2021-02-17", "close": 3.17, "volume": 67760.0}, {"date": "2021-02-18", "close": 3.25, "volume": 83362.0}, {"date": "2021-02-19", "close": 3.63, "volume": 441298.0}, {"date": "2021-02-22", "close": 3.39, "volume": 217947.0}, {"date": "2021-02-23", "close": 3.49, "volume": 241106.0}, {"date": "2021-02-24", "close": 3.4, "volume": 71300.0}, {"date": "2021-02-25", "close": 3.12, "volume": 80880.0}, {"date": "2021-02-26", "close": 3.0, "volume": 150159.0}, {"date": "2021-03-01", "close": 3.27, "volume": 97332.0}, {"date": "2021-03-02", "close": 3.18, "volume": 123827.0}, {"date": "2021-03-03", "close": 3.03, "volume": 222368.0}, {"date": "2021-03-04", "close": 2.99, "volume": 182411.0}, {"date": "2021-03-05", "close": 2.96, "volume": 63807.0}, {"date": "2021-03-08", "close": 3.02, "volume": 307211.0}, {"date": "2021-03-09", "close": 2.94, "volume": 340557.0}, {"date": "2021-03-10", "close": 2.96, "volume": 77521.0}, {"date": "2021-03-11", "close": 2.99, "volume": 37662.0}, {"date": "2021-03-12", "close": 3.0, "volume": 96730.0}, {"date": "2021-03-15", "close": 3.12, "volume": 221592.0}, {"date": "2021-03-16", "close": 3.25, "volume": 153271.0}, {"date": "2021-03-17", "close": 3.27, "volume": 154251.0}, {"date": "2021-03-18", "close": 3.34, "volume": 135621.0}, {"date": "2021-03-19", "close": 3.38, "volume": 384668.0}, {"date": "2021-03-22", "close": 3.34, "volume": 105221.0}, {"date": "2021-03-23", "close": 3.14, "volume": 107474.0}, {"date": "2021-03-24", "close": 3.01, "volume": 111785.0}, {"date": "2021-03-25", "close": 3.02, "volume": 73353.0}, {"date": "2021-03-26", "close": 2.94, "volume": 24569.0}, {"date": "2021-03-29", "close": 2.87, "volume": 326700.0}, {"date": "2021-03-30", "close": 2.82, "volume": 71169.0}, {"date": "2021-03-31", "close": 2.81, "volume": 47493.0}, {"date": "2021-04-01", "close": 2.9, "volume": 100512.0}, {"date": "2021-04-05", "close": 2.96, "volume": 69175.0}, {"date": "2021-04-06", "close": 2.97, "volume": 40577.0}, {"date": "2021-04-07", "close": 3.05, "volume": 71252.0}, {"date": "2021-04-08", "close": 2.92, "volume": 61572.0}, {"date": "2021-04-09", "close": 2.89, "volume": 628634.0}, {"date": "2021-04-12", "close": 2.89, "volume": 58221.0}, {"date": "2021-04-13", "close": 2.91, "volume": 59575.0}, {"date": "2021-04-14", "close": 2.91, "volume": 93111.0}, {"date": "2021-04-15", "close": 2.87, "volume": 84992.0}, {"date": "2021-04-16", "close": 2.9, "volume": 36666.0}, {"date": "2021-04-19", "close": 2.8, "volume": 50668.0}, {"date": "2021-04-20", "close": 2.85, "volume": 57003.0}, {"date": "2021-04-21", "close": 2.9, "volume": 28801.0}, {"date": "2021-04-22", "close": 3.03, "volume": 101152.0}, {"date": "2021-04-23", "close": 3.06, "volume": 54104.0}, {"date": "2021-04-26", "close": 3.14, "volume": 123171.0}, {"date": "2021-04-27", "close": 3.05, "volume": 35225.0}, {"date": "2021-04-28", "close": 2.98, "volume": 35857.0}, {"date": "2021-04-29", "close": 2.96, "volume": 8266.0}, {"date": "2021-04-30", "close": 2.9, "volume": 70858.0}, {"date": "2021-05-03", "close": 2.94, "volume": 10504.0}, {"date": "2021-05-04", "close": 2.83, "volume": 67962.0}, {"date": "2021-05-05", "close": 2.78, "volume": 198343.0}, {"date": "2021-05-06", "close": 2.8, "volume": 25758.0}, {"date": "2021-05-07", "close": 2.8, "volume": 17528.0}, {"date": "2021-05-10", "close": 2.76, "volume": 23623.0}, {"date": "2021-05-11", "close": 2.69, "volume": 36863.0}, {"date": "2021-05-12", "close": 2.53, "volume": 65182.0}, {"date": "2021-05-13", "close": 2.52, "volume": 53099.0}, {"date": "2021-05-14", "close": 2.55, "volume": 120473.0}, {"date": "2021-05-17", "close": 2.52, "volume": 57853.0}, {"date": "2021-05-18", "close": 2.62, "volume": 41206.0}, {"date": "2021-05-19", "close": 2.6, "volume": 18145.0}, {"date": "2021-05-20", "close": 2.6, "volume": 55046.0}, {"date": "2021-05-21", "close": 2.6, "volume": 37366.0}, {"date": "2021-05-24", "close": 2.47, "volume": 48566.0}, {"date": "2021-05-25", "close": 2.36, "volume": 281691.0}, {"date": "2021-05-26", "close": 2.43, "volume": 96756.0}, {"date": "2021-05-27", "close": 2.56, "volume": 36129.0}, {"date": "2021-05-28", "close": 2.55, "volume": 15646.0}, {"date": "2021-06-01", "close": 2.42, "volume": 83200.0}, {"date": "2021-06-02", "close": 2.53, "volume": 39558.0}, {"date": "2021-06-03", "close": 2.51, "volume": 36489.0}, {"date": "2021-06-04", "close": 2.54, "volume": 27386.0}, {"date": "2021-06-07", "close": 2.54, "volume": 28388.0}, {"date": "2021-06-08", "close": 2.57, "volume": 79284.0}, {"date": "2021-06-09", "close": 2.72, "volume": 63798.0}, {"date": "2021-06-10", "close": 2.84, "volume": 60239.0}, {"date": "2021-06-11", "close": 2.75, "volume": 60373.0}, {"date": "2021-06-14", "close": 2.99, "volume": 203978.0}, {"date": "2021-06-15", "close": 3.16, "volume": 199124.0}, {"date": "2021-06-16", "close": 2.94, "volume": 108051.0}, {"date": "2021-06-17", "close": 2.85, "volume": 153428.0}, {"date": "2021-06-18", "close": 2.79, "volume": 141229.0}, {"date": "2021-06-21", "close": 2.89, "volume": 104805.0}, {"date": "2021-06-22", "close": 2.83, "volume": 108424.0}, {"date": "2021-06-23", "close": 2.88, "volume": 40219.0}, {"date": "2021-06-24", "close": 2.93, "volume": 40096.0}, {"date": "2021-06-25", "close": 2.75, "volume": 201075.0}, {"date": "2021-06-28", "close": 2.97, "volume": 214631.0}, {"date": "2021-06-29", "close": 2.96, "volume": 81769.0}, {"date": "2021-06-30", "close": 3.06, "volume": 112425.0}, {"date": "2021-07-01", "close": 3.07, "volume": 55880.0}, {"date": "2021-07-02", "close": 3.12, "volume": 49164.0}, {"date": "2021-07-06", "close": 2.87, "volume": 40035.0}, {"date": "2021-07-07", "close": 2.9, "volume": 62609.0}, {"date": "2021-07-08", "close": 2.79, "volume": 46704.0}, {"date": "2021-07-09", "close": 2.88, "volume": 29052.0}, {"date": "2021-07-12", "close": 2.84, "volume": 32241.0}, {"date": "2021-07-13", "close": 2.76, "volume": 53514.0}, {"date": "2021-07-14", "close": 2.82, "volume": 69493.0}, {"date": "2021-07-15", "close": 2.77, "volume": 21063.0}, {"date": "2021-07-16", "close": 2.65, "volume": 119623.0}, {"date": "2021-07-19", "close": 2.59, "volume": 39192.0}, {"date": "2021-07-20", "close": 2.55, "volume": 79408.0}, {"date": "2021-07-21", "close": 2.58, "volume": 67752.0}, {"date": "2021-07-22", "close": 2.64, "volume": 16394.0}, {"date": "2021-07-23", "close": 2.55, "volume": 24547.0}, {"date": "2021-07-26", "close": 2.55, "volume": 39930.0}, {"date": "2021-07-27", "close": 2.45, "volume": 81689.0}, {"date": "2021-07-28", "close": 2.59, "volume": 21620.0}, {"date": "2021-07-29", "close": 2.62, "volume": 31982.0}, {"date": "2021-07-30", "close": 2.54, "volume": 1686.0}, {"date": "2021-08-02", "close": 2.53, "volume": 30969.0}, {"date": "2021-08-03", "close": 2.54, "volume": 83967.0}, {"date": "2021-08-04", "close": 2.69, "volume": 40368.0}, {"date": "2021-08-05", "close": 2.8, "volume": 34884.0}, {"date": "2021-08-06", "close": 3.06, "volume": 155613.0}, {"date": "2021-08-09", "close": 2.95, "volume": 62311.0}, {"date": "2021-08-10", "close": 2.9, "volume": 39655.0}, {"date": "2021-08-11", "close": 3.02, "volume": 45003.0}, {"date": "2021-08-12", "close": 3.14, "volume": 58217.0}, {"date": "2021-08-13", "close": 3.0, "volume": 23054.0}, {"date": "2021-08-16", "close": 2.98, "volume": 31463.0}, {"date": "2021-08-17", "close": 2.92, "volume": 66660.0}, {"date": "2021-08-18", "close": 2.99, "volume": 83544.0}, {"date": "2021-08-19", "close": 2.9, "volume": 32565.0}, {"date": "2021-08-20", "close": 2.93, "volume": 19361.0}, {"date": "2021-08-23", "close": 2.99, "volume": 40871.0}, {"date": "2021-08-24", "close": 3.05, "volume": 42409.0}, {"date": "2021-08-25", "close": 3.05, "volume": 70791.0}, {"date": "2021-08-26", "close": 3.11, "volume": 43503.0}, {"date": "2021-08-27", "close": 3.1, "volume": 125802.0}, {"date": "2021-08-30", "close": 3.31, "volume": 203087.0}, {"date": "2021-08-31", "close": 3.3, "volume": 45360.0}, {"date": "2021-09-01", "close": 3.22, "volume": 40604.0}, {"date": "2021-09-02", "close": 3.15, "volume": 138659.0}, {"date": "2021-09-03", "close": 3.1, "volume": 35100.0}, {"date": "2021-09-07", "close": 3.05, "volume": 102342.0}, {"date": "2021-09-08", "close": 3.01, "volume": 41060.0}, {"date": "2021-09-09", "close": 3.11, "volume": 35390.0}, {"date": "2021-09-10", "close": 3.01, "volume": 32539.0}, {"date": "2021-09-13", "close": 3.03, "volume": 22900.0}, {"date": "2021-09-14", "close": 3.04, "volume": 54398.0}, {"date": "2021-09-15", "close": 3.07, "volume": 23773.0}, {"date": "2021-09-16", "close": 3.01, "volume": 20026.0}, {"date": "2021-09-17", "close": 3.18, "volume": 144664.0}, {"date": "2021-09-20", "close": 3.0, "volume": 40304.0}, {"date": "2021-09-21", "close": 3.0, "volume": 15203.0}, {"date": "2021-09-22", "close": 3.03, "volume": 10545.0}, {"date": "2021-09-23", "close": 3.06, "volume": 34440.0}, {"date": "2021-09-24", "close": 3.04, "volume": 15060.0}, {"date": "2021-09-27", "close": 3.09, "volume": 13611.0}, {"date": "2021-09-28", "close": 3.0, "volume": 16765.0}, {"date": "2021-09-29", "close": 3.02, "volume": 18326.0}, {"date": "2021-09-30", "close": 2.985, "volume": 42757.0}, {"date": "2021-10-01", "close": 3.02, "volume": 38144.0}, {"date": "2021-10-04", "close": 2.95, "volume": 30060.0}, {"date": "2021-10-05", "close": 3.03, "volume": 87088.0}, {"date": "2021-10-06", "close": 3.02, "volume": 54222.0}, {"date": "2021-10-07", "close": 3.04, "volume": 48435.0}, {"date": "2021-10-08", "close": 3.11, "volume": 9404.0}, {"date": "2021-10-11", "close": 3.05, "volume": 78966.0}, {"date": "2021-10-12", "close": 3.22, "volume": 140699.0}, {"date": "2021-10-13", "close": 3.36, "volume": 70688.0}, {"date": "2021-10-14", "close": 3.39, "volume": 131052.0}, {"date": "2021-10-15", "close": 3.27, "volume": 63816.0}, {"date": "2021-10-18", "close": 3.15, "volume": 31820.0}, {"date": "2021-10-19", "close": 3.2, "volume": 7937.0}, {"date": "2021-10-20", "close": 3.17, "volume": 15278.0}, {"date": "2021-10-21", "close": 3.18, "volume": 28202.0}, {"date": "2021-10-22", "close": 3.26, "volume": 48842.0}, {"date": "2021-10-25", "close": 3.23, "volume": 14216.0}, {"date": "2021-10-26", "close": 3.19, "volume": 30217.0}, {"date": "2021-10-27", "close": 3.19, "volume": 17914.0}, {"date": "2021-10-28", "close": 3.25, "volume": 73381.0}, {"date": "2021-10-29", "close": 3.28, "volume": 18408.0}, {"date": "2021-11-01", "close": 3.23, "volume": 32597.0}, {"date": "2021-11-02", "close": 3.48, "volume": 97255.0}, {"date": "2021-11-03", "close": 3.49, "volume": 143574.0}, {"date": "2021-11-04", "close": 3.48, "volume": 52343.0}, {"date": "2021-11-05", "close": 3.5, "volume": 41308.0}, {"date": "2021-11-08", "close": 3.54, "volume": 62914.0}, {"date": "2021-11-09", "close": 3.28, "volume": 249545.0}, {"date": "2021-11-10", "close": 2.77, "volume": 245287.0}, {"date": "2021-11-11", "close": 2.915, "volume": 138365.0}, {"date": "2021-11-12", "close": 2.9, "volume": 87572.0}, {"date": "2021-11-15", "close": 2.85, "volume": 84655.0}, {"date": "2021-11-16", "close": 2.79, "volume": 121600.0}, {"date": "2021-11-17", "close": 2.77, "volume": 104431.0}, {"date": "2021-11-18", "close": 2.74, "volume": 77850.0}, {"date": "2021-11-19", "close": 2.65, "volume": 115508.0}, {"date": "2021-11-22", "close": 2.5, "volume": 855440.0}, {"date": "2021-11-23", "close": 2.53, "volume": 285730.0}, {"date": "2021-11-24", "close": 2.81, "volume": 160705.0}, {"date": "2021-11-26", "close": 2.82, "volume": 60968.0}, {"date": "2021-11-29", "close": 2.62, "volume": 81771.0}, {"date": "2021-11-30", "close": 2.51, "volume": 88196.0}, {"date": "2021-12-01", "close": 2.5, "volume": 184990.0}, {"date": "2021-12-02", "close": 2.55, "volume": 167475.0}, {"date": "2021-12-03", "close": 2.54, "volume": 144422.0}, {"date": "2021-12-06", "close": 2.52, "volume": 50888.0}, {"date": "2021-12-07", "close": 2.59, "volume": 22873.0}, {"date": "2021-12-08", "close": 2.62, "volume": 18012.0}, {"date": "2021-12-09", "close": 2.54, "volume": 26529.0}, {"date": "2021-12-10", "close": 2.6, "volume": 21248.0}, {"date": "2021-12-13", "close": 2.53, "volume": 69035.0}, {"date": "2021-12-14", "close": 2.52, "volume": 226418.0}, {"date": "2021-12-15", "close": 2.65, "volume": 204631.0}, {"date": "2021-12-16", "close": 2.59, "volume": 77604.0}, {"date": "2021-12-17", "close": 2.61, "volume": 65108.0}, {"date": "2021-12-20", "close": 2.55, "volume": 13560.0}, {"date": "2021-12-21", "close": 2.64, "volume": 51887.0}, {"date": "2021-12-22", "close": 2.66, "volume": 27822.0}, {"date": "2021-12-23", "close": 2.71, "volume": 11486.0}, {"date": "2021-12-27", "close": 2.71, "volume": 17152.0}, {"date": "2021-12-28", "close": 2.63, "volume": 10798.0}, {"date": "2021-12-29", "close": 2.62, "volume": 7423.0}, {"date": "2021-12-30", "close": 2.57, "volume": 16557.0}, {"date": "2021-12-31", "close": 2.48, "volume": 54437.0}, {"date": "2022-01-03", "close": 2.56, "volume": 14813.0}, {"date": "2022-01-04", "close": 2.56, "volume": 69551.0}, {"date": "2022-01-05", "close": 2.61, "volume": 99797.0}, {"date": "2022-01-06", "close": 2.59, "volume": 36698.0}, {"date": "2022-01-07", "close": 2.55, "volume": 21243.0}, {"date": "2022-01-10", "close": 2.47, "volume": 15520.0}, {"date": "2022-01-11", "close": 2.55, "volume": 14875.0}, {"date": "2022-01-12", "close": 2.6, "volume": 19717.0}, {"date": "2022-01-13", "close": 2.58, "volume": 25556.0}, {"date": "2022-01-14", "close": 2.58, "volume": 20881.0}, {"date": "2022-01-18", "close": 2.47, "volume": 4996.0}, {"date": "2022-01-19", "close": 2.43, "volume": 57047.0}, {"date": "2022-01-20", "close": 2.42, "volume": 16808.0}, {"date": "2022-01-21", "close": 2.44, "volume": 36160.0}, {"date": "2022-01-24", "close": 2.48, "volume": 59617.0}, {"date": "2022-01-25", "close": 2.46, "volume": 18153.0}, {"date": "2022-01-26", "close": 2.28, "volume": 24952.0}, {"date": "2022-01-27", "close": 2.24, "volume": 35451.0}, {"date": "2022-01-28", "close": 2.1, "volume": 12055.0}, {"date": "2022-01-31", "close": 2.41, "volume": 23685.0}, {"date": "2022-02-01", "close": 2.5, "volume": 72072.0}, {"date": "2022-02-02", "close": 2.45, "volume": 92652.0}, {"date": "2022-02-03", "close": 2.27, "volume": 32802.0}, {"date": "2022-02-04", "close": 2.27, "volume": 14609.0}, {"date": "2022-02-07", "close": 2.18, "volume": 8775.0}, {"date": "2022-02-08", "close": 2.13, "volume": 5752.0}, {"date": "2022-02-09", "close": 2.18, "volume": 6853.0}, {"date": "2022-02-10", "close": 2.13, "volume": 11585.0}, {"date": "2022-02-11", "close": 2.06, "volume": 24151.0}, {"date": "2022-02-14", "close": 2.12, "volume": 29008.0}, {"date": "2022-02-15", "close": 2.15, "volume": 11454.0}, {"date": "2022-02-16", "close": 2.11, "volume": 3800.0}, {"date": "2022-02-17", "close": 2.1, "volume": 10485.0}, {"date": "2022-02-18", "close": 2.03, "volume": 22814.0}, {"date": "2022-02-22", "close": 1.97, "volume": 34854.0}, {"date": "2022-02-23", "close": 1.98, "volume": 13019.0}, {"date": "2022-02-24", "close": 1.93, "volume": 33582.0}, {"date": "2022-02-25", "close": 1.97, "volume": 25576.0}, {"date": "2022-02-28", "close": 1.95, "volume": 17870.0}, {"date": "2022-03-01", "close": 1.88, "volume": 28701.0}, {"date": "2022-03-02", "close": 1.9, "volume": 25213.0}, {"date": "2022-03-03", "close": 1.88, "volume": 21274.0}, {"date": "2022-03-04", "close": 1.88, "volume": 28425.0}, {"date": "2022-03-07", "close": 1.8, "volume": 56315.0}, {"date": "2022-03-08", "close": 1.955, "volume": 28499.0}, {"date": "2022-03-09", "close": 1.96, "volume": 36912.0}, {"date": "2022-03-10", "close": 2.09, "volume": 30135.0}, {"date": "2022-03-11", "close": 2.14, "volume": 22332.0}, {"date": "2022-03-14", "close": 2.12, "volume": 14131.0}, {"date": "2022-03-15", "close": 2.16, "volume": 21296.0}, {"date": "2022-03-16", "close": 2.2, "volume": 34571.0}, {"date": "2022-03-17", "close": 2.33, "volume": 21947.0}, {"date": "2022-03-18", "close": 2.28, "volume": 108237.0}, {"date": "2022-03-21", "close": 2.28, "volume": 43163.0}, {"date": "2022-03-22", "close": 2.32, "volume": 44384.0}, {"date": "2022-03-23", "close": 2.33, "volume": 16019.0}, {"date": "2022-03-24", "close": 2.37, "volume": 25741.0}, {"date": "2022-03-25", "close": 2.39, "volume": 29080.0}, {"date": "2022-03-28", "close": 2.39, "volume": 5730.0}, {"date": "2022-03-29", "close": 2.39, "volume": 18089.0}, {"date": "2022-03-30", "close": 2.25, "volume": 11329.0}, {"date": "2022-03-31", "close": 2.29, "volume": 29589.0}, {"date": "2022-04-01", "close": 2.31, "volume": 9007.0}, {"date": "2022-04-04", "close": 2.3, "volume": 7801.0}, {"date": "2022-04-05", "close": 2.26, "volume": 4483.0}, {"date": "2022-04-06", "close": 2.14, "volume": 4678.0}, {"date": "2022-04-07", "close": 2.1, "volume": 13354.0}, {"date": "2022-04-08", "close": 2.02, "volume": 17349.0}, {"date": "2022-04-11", "close": 2.04, "volume": 6704.0}, {"date": "2022-04-12", "close": 2.16, "volume": 35324.0}, {"date": "2022-04-13", "close": 2.28, "volume": 14215.0}, {"date": "2022-04-14", "close": 2.27, "volume": 26772.0}, {"date": "2022-04-18", "close": 2.14, "volume": 14771.0}, {"date": "2022-04-19", "close": 2.2, "volume": 26562.0}, {"date": "2022-04-20", "close": 2.2, "volume": 13291.0}, {"date": "2022-04-21", "close": 2.08, "volume": 5309.0}, {"date": "2022-04-22", "close": 1.896, "volume": 9338.0}, {"date": "2022-04-25", "close": 1.86, "volume": 4763.0}, {"date": "2022-04-26", "close": 1.825, "volume": 7824.0}, {"date": "2022-04-27", "close": 1.8, "volume": 17267.0}, {"date": "2022-04-28", "close": 1.87, "volume": 24362.0}, {"date": "2022-04-29", "close": 1.74, "volume": 32000.0}, {"date": "2022-05-02", "close": 1.73, "volume": 71734.0}, {"date": "2022-05-03", "close": 1.8, "volume": 25239.0}, {"date": "2022-05-04", "close": 1.8601, "volume": 20846.0}, {"date": "2022-05-05", "close": 1.72, "volume": 14588.0}, {"date": "2022-05-06", "close": 1.66, "volume": 26237.0}, {"date": "2022-05-09", "close": 1.79, "volume": 43560.0}, {"date": "2022-05-10", "close": 1.96, "volume": 47652.0}, {"date": "2022-05-11", "close": 2.01, "volume": 43990.0}, {"date": "2022-05-12", "close": 2.0, "volume": 20051.0}, {"date": "2022-05-13", "close": 2.24, "volume": 86811.0}, {"date": "2022-05-16", "close": 2.11, "volume": 36527.0}, {"date": "2022-05-17", "close": 2.12, "volume": 40486.0}, {"date": "2022-05-18", "close": 2.05, "volume": 22649.0}, {"date": "2022-05-19", "close": 2.1, "volume": 35980.0}, {"date": "2022-05-20", "close": 2.11, "volume": 46230.0}, {"date": "2022-05-23", "close": 2.08, "volume": 41973.0}, {"date": "2022-05-24", "close": 1.92, "volume": 37242.0}, {"date": "2022-05-25", "close": 1.78, "volume": 75272.0}, {"date": "2022-05-26", "close": 1.95, "volume": 32072.0}, {"date": "2022-05-27", "close": 1.96, "volume": 13876.0}, {"date": "2022-05-31", "close": 1.93, "volume": 4684.0}, {"date": "2022-06-01", "close": 1.96, "volume": 10117.0}, {"date": "2022-06-02", "close": 1.98, "volume": 12559.0}, {"date": "2022-06-03", "close": 1.89, "volume": 6522.0}, {"date": "2022-06-06", "close": 1.895, "volume": 10087.0}, {"date": "2022-06-07", "close": 1.95, "volume": 15776.0}, {"date": "2022-06-08", "close": 2.0, "volume": 3937.0}, {"date": "2022-06-09", "close": 1.89, "volume": 3636.0}, {"date": "2022-06-10", "close": 1.81, "volume": 12424.0}, {"date": "2022-06-13", "close": 1.65, "volume": 25483.0}, {"date": "2022-06-14", "close": 1.7, "volume": 8063.0}, {"date": "2022-06-15", "close": 1.73, "volume": 15203.0}, {"date": "2022-06-16", "close": 1.53, "volume": 32130.0}, {"date": "2022-06-17", "close": 1.36, "volume": 65032.0}, {"date": "2022-06-21", "close": 1.32, "volume": 95632.0}, {"date": "2022-06-22", "close": 1.29, "volume": 22254.0}, {"date": "2022-06-23", "close": 1.28, "volume": 191092.0}, {"date": "2022-06-24", "close": 1.26, "volume": 74843.0}, {"date": "2022-06-27", "close": 1.335, "volume": 35410.0}, {"date": "2022-06-28", "close": 1.35, "volume": 12043.0}, {"date": "2022-06-29", "close": 1.35, "volume": 2552.0}, {"date": "2022-06-30", "close": 1.32, "volume": 8828.0}, {"date": "2022-07-01", "close": 1.47, "volume": 46461.0}, {"date": "2022-07-05", "close": 1.5, "volume": 54870.0}, {"date": "2022-07-06", "close": 1.57, "volume": 31303.0}, {"date": "2022-07-07", "close": 1.61, "volume": 74828.0}, {"date": "2022-07-08", "close": 1.65, "volume": 21351.0}, {"date": "2022-07-11", "close": 1.61, "volume": 22532.0}, {"date": "2022-07-12", "close": 1.48, "volume": 28006.0}, {"date": "2022-07-13", "close": 1.525, "volume": 20450.0}, {"date": "2022-07-14", "close": 1.55, "volume": 38490.0}, {"date": "2022-07-15", "close": 1.67, "volume": 66465.0}, {"date": "2022-07-18", "close": 1.745, "volume": 40193.0}, {"date": "2022-07-19", "close": 1.82, "volume": 39435.0}, {"date": "2022-07-20", "close": 1.93, "volume": 63094.0}, {"date": "2022-07-21", "close": 2.01, "volume": 23765.0}, {"date": "2022-07-22", "close": 2.04, "volume": 28893.0}, {"date": "2022-07-25", "close": 1.98, "volume": 24741.0}, {"date": "2022-07-26", "close": 2.05, "volume": 118763.0}, {"date": "2022-07-27", "close": 2.07, "volume": 44654.0}, {"date": "2022-07-28", "close": 2.09, "volume": 11585.0}, {"date": "2022-07-29", "close": 1.96, "volume": 12053.0}, {"date": "2022-08-01", "close": 1.96, "volume": 23565.0}, {"date": "2022-08-02", "close": 1.99, "volume": 9220.0}, {"date": "2022-08-03", "close": 2.01, "volume": 39386.0}, {"date": "2022-08-04", "close": 2.05, "volume": 7728.0}, {"date": "2022-08-05", "close": 2.04, "volume": 37089.0}, {"date": "2022-08-08", "close": 2.06, "volume": 55970.0}, {"date": "2022-08-09", "close": 1.95, "volume": 5063.0}, {"date": "2022-08-10", "close": 2.025, "volume": 126939.0}, {"date": "2022-08-11", "close": 2.06, "volume": 113973.0}, {"date": "2022-08-12", "close": 2.12, "volume": 71345.0}, {"date": "2022-08-15", "close": 2.1748, "volume": 20587.0}, {"date": "2022-08-16", "close": 2.22, "volume": 19870.0}, {"date": "2022-08-17", "close": 2.25, "volume": 53599.0}, {"date": "2022-08-18", "close": 2.22, "volume": 47633.0}, {"date": "2022-08-19", "close": 2.12, "volume": 33485.0}, {"date": "2022-08-22", "close": 2.02, "volume": 7390.0}, {"date": "2022-08-23", "close": 2.075, "volume": 58293.0}, {"date": "2022-08-24", "close": 2.145, "volume": 25316.0}, {"date": "2022-08-25", "close": 2.19, "volume": 23435.0}, {"date": "2022-08-26", "close": 2.16, "volume": 21942.0}, {"date": "2022-08-29", "close": 2.05, "volume": 15508.0}, {"date": "2022-08-30", "close": 2.095, "volume": 11344.0}, {"date": "2022-08-31", "close": 2.07, "volume": 19153.0}, {"date": "2022-09-01", "close": 2.02, "volume": 17241.0}, {"date": "2022-09-02", "close": 1.96, "volume": 20439.0}, {"date": "2022-09-06", "close": 1.96, "volume": 24842.0}, {"date": "2022-09-07", "close": 2.04, "volume": 22914.0}, {"date": "2022-09-08", "close": 2.02, "volume": 34709.0}, {"date": "2022-09-09", "close": 2.06, "volume": 44502.0}, {"date": "2022-09-12", "close": 2.01, "volume": 41862.0}, {"date": "2022-09-13", "close": 1.98, "volume": 12913.0}, {"date": "2022-09-14", "close": 1.79, "volume": 28207.0}, {"date": "2022-09-15", "close": 1.86, "volume": 6192.0}, {"date": "2022-09-16", "close": 1.92, "volume": 109704.0}, {"date": "2022-09-19", "close": 1.93, "volume": 15371.0}, {"date": "2022-09-20", "close": 1.85, "volume": 29089.0}, {"date": "2022-09-21", "close": 1.92, "volume": 15801.0}, {"date": "2022-09-22", "close": 1.86, "volume": 73320.0}, {"date": "2022-09-23", "close": 1.83, "volume": 39563.0}, {"date": "2022-09-26", "close": 1.805, "volume": 11551.0}, {"date": "2022-09-27", "close": 1.73, "volume": 9146.0}, {"date": "2022-09-28", "close": 1.78, "volume": 22225.0}, {"date": "2022-09-29", "close": 1.78, "volume": 22160.0}, {"date": "2022-09-30", "close": 1.68, "volume": 19015.0}, {"date": "2022-10-03", "close": 1.78, "volume": 10566.0}, {"date": "2022-10-04", "close": 1.88, "volume": 31590.0}, {"date": "2022-10-05", "close": 1.8, "volume": 16629.0}, {"date": "2022-10-06", "close": 1.86, "volume": 8048.0}, {"date": "2022-10-07", "close": 1.79, "volume": 26337.0}, {"date": "2022-10-10", "close": 1.75, "volume": 6314.0}, {"date": "2022-10-11", "close": 1.56, "volume": 60089.0}, {"date": "2022-10-12", "close": 1.65, "volume": 30049.0}, {"date": "2022-10-13", "close": 1.67, "volume": 34193.0}, {"date": "2022-10-14", "close": 1.59, "volume": 45288.0}, {"date": "2022-10-17", "close": 1.6, "volume": 17213.0}, {"date": "2022-10-18", "close": 1.59, "volume": 96193.0}, {"date": "2022-10-19", "close": 1.52, "volume": 14678.0}, {"date": "2022-10-20", "close": 1.42, "volume": 6648.0}, {"date": "2022-10-21", "close": 1.58, "volume": 35706.0}, {"date": "2022-10-24", "close": 1.52, "volume": 13754.0}, {"date": "2022-10-25", "close": 1.59, "volume": 12296.0}, {"date": "2022-10-26", "close": 1.61, "volume": 65238.0}, {"date": "2022-10-27", "close": 1.64, "volume": 21737.0}, {"date": "2022-10-28", "close": 1.65, "volume": 123125.0}, {"date": "2022-10-31", "close": 1.61, "volume": 69592.0}, {"date": "2022-11-01", "close": 1.68, "volume": 3333.0}, {"date": "2022-11-02", "close": 1.66, "volume": 10590.0}, {"date": "2022-11-03", "close": 1.66, "volume": 7792.0}, {"date": "2022-11-04", "close": 1.74, "volume": 46892.0}, {"date": "2022-11-07", "close": 1.75, "volume": 8250.0}, {"date": "2022-11-08", "close": 1.87, "volume": 36224.0}, {"date": "2022-11-09", "close": 1.8, "volume": 39252.0}, {"date": "2022-11-10", "close": 1.84, "volume": 13847.0}, {"date": "2022-11-11", "close": 1.795, "volume": 17611.0}, {"date": "2022-11-14", "close": 1.76, "volume": 2272.0}, {"date": "2022-11-15", "close": 1.79, "volume": 10205.0}, {"date": "2022-11-16", "close": 1.77, "volume": 5434.0}, {"date": "2022-11-17", "close": 1.74, "volume": 13123.0}, {"date": "2022-11-18", "close": 1.75, "volume": 43465.0}, {"date": "2022-11-21", "close": 1.74, "volume": 10910.0}, {"date": "2022-11-22", "close": 1.71, "volume": 19642.0}, {"date": "2022-11-23", "close": 1.75, "volume": 5575.0}, {"date": "2022-11-25", "close": 1.72, "volume": 5865.0}, {"date": "2022-11-28", "close": 1.71, "volume": 1374.0}, {"date": "2022-11-29", "close": 1.69, "volume": 6858.0}, {"date": "2022-11-30", "close": 1.7, "volume": 922.0}, {"date": "2022-12-01", "close": 1.73, "volume": 4786.0}, {"date": "2022-12-02", "close": 1.7709, "volume": 34253.0}, {"date": "2022-12-05", "close": 1.64, "volume": 36420.0}, {"date": "2022-12-06", "close": 1.6642, "volume": 9587.0}, {"date": "2022-12-07", "close": 1.72, "volume": 27033.0}, {"date": "2022-12-08", "close": 1.86, "volume": 54536.0}, {"date": "2022-12-09", "close": 1.85, "volume": 14796.0}, {"date": "2022-12-12", "close": 1.83, "volume": 15655.0}, {"date": "2022-12-13", "close": 1.83, "volume": 46256.0}, {"date": "2022-12-14", "close": 1.78, "volume": 32434.0}, {"date": "2022-12-15", "close": 1.71, "volume": 7754.0}, {"date": "2022-12-16", "close": 1.69, "volume": 22099.0}, {"date": "2022-12-19", "close": 1.63, "volume": 6085.0}, {"date": "2022-12-20", "close": 1.66, "volume": 10136.0}, {"date": "2022-12-21", "close": 1.68, "volume": 13944.0}, {"date": "2022-12-22", "close": 1.68, "volume": 8471.0}, {"date": "2022-12-23", "close": 1.71, "volume": 5451.0}, {"date": "2022-12-27", "close": 1.65, "volume": 5387.0}, {"date": "2022-12-28", "close": 1.6, "volume": 8056.0}, {"date": "2022-12-29", "close": 1.59, "volume": 13967.0}, {"date": "2022-12-30", "close": 1.6, "volume": 21896.0}, {"date": "2023-01-03", "close": 1.7198, "volume": 15663.0}, {"date": "2023-01-04", "close": 1.77, "volume": 3827.0}, {"date": "2023-01-05", "close": 1.77, "volume": 13048.0}, {"date": "2023-01-06", "close": 1.8, "volume": 25298.0}, {"date": "2023-01-09", "close": 1.8, "volume": 6944.0}, {"date": "2023-01-10", "close": 1.805, "volume": 4151.0}, {"date": "2023-01-11", "close": 1.81, "volume": 12475.0}, {"date": "2023-01-12", "close": 1.79, "volume": 8891.0}, {"date": "2023-01-13", "close": 1.79, "volume": 20675.0}, {"date": "2023-01-17", "close": 1.77, "volume": 11408.0}, {"date": "2023-01-18", "close": 1.74, "volume": 8490.0}, {"date": "2023-01-19", "close": 1.75, "volume": 16526.0}, {"date": "2023-01-20", "close": 1.76, "volume": 25818.0}, {"date": "2023-01-23", "close": 1.81, "volume": 9186.0}, {"date": "2023-01-24", "close": 1.99, "volume": 40690.0}, {"date": "2023-01-25", "close": 2.0, "volume": 28964.0}, {"date": "2023-01-26", "close": 1.99, "volume": 86545.0}, {"date": "2023-01-27", "close": 2.0, "volume": 24430.0}, {"date": "2023-01-30", "close": 1.99, "volume": 40097.0}, {"date": "2023-01-31", "close": 2.05, "volume": 37399.0}, {"date": "2023-02-01", "close": 2.13, "volume": 242602.0}, {"date": "2023-02-02", "close": 2.15, "volume": 141543.0}, {"date": "2023-02-03", "close": 2.09, "volume": 20215.0}, {"date": "2023-02-06", "close": 2.1, "volume": 6274.0}, {"date": "2023-02-07", "close": 2.1, "volume": 40561.0}, {"date": "2023-02-08", "close": 2.1, "volume": 47521.0}, {"date": "2023-02-09", "close": 2.1, "volume": 84374.0}, {"date": "2023-02-10", "close": 2.1, "volume": 97208.0}, {"date": "2023-02-13", "close": 2.15, "volume": 41114.0}, {"date": "2023-02-14", "close": 2.16, "volume": 4825.0}, {"date": "2023-02-15", "close": 2.15, "volume": 20061.0}, {"date": "2023-02-16", "close": 2.12, "volume": 2688.0}, {"date": "2023-02-17", "close": 2.12, "volume": 28865.0}, {"date": "2023-02-21", "close": 2.08, "volume": 8346.0}, {"date": "2023-02-22", "close": 2.09, "volume": 8583.0}, {"date": "2023-02-23", "close": 2.06, "volume": 73231.0}, {"date": "2023-02-24", "close": 2.07, "volume": 100429.0}, {"date": "2023-02-27", "close": 2.07, "volume": 109222.0}, {"date": "2023-02-28", "close": 2.1, "volume": 64803.0}, {"date": "2023-03-01", "close": 2.06, "volume": 19061.0}, {"date": "2023-03-02", "close": 2.06, "volume": 19115.0}, {"date": "2023-03-03", "close": 2.1, "volume": 33691.0}, {"date": "2023-03-06", "close": 2.05, "volume": 48937.0}, {"date": "2023-03-07", "close": 2.02, "volume": 40455.0}, {"date": "2023-03-08", "close": 1.95, "volume": 12195.0}, {"date": "2023-03-09", "close": 1.92, "volume": 32445.0}, {"date": "2023-03-10", "close": 1.76, "volume": 51680.0}, {"date": "2023-03-13", "close": 1.76, "volume": 20108.0}, {"date": "2023-03-14", "close": 1.75, "volume": 49374.0}, {"date": "2023-03-15", "close": 1.74, "volume": 29142.0}, {"date": "2023-03-16", "close": 1.815, "volume": 18406.0}, {"date": "2023-03-17", "close": 1.79, "volume": 24818.0}, {"date": "2023-03-20", "close": 1.78, "volume": 24558.0}, {"date": "2023-03-21", "close": 1.8, "volume": 8662.0}, {"date": "2023-03-22", "close": 1.74, "volume": 28870.0}, {"date": "2023-03-23", "close": 1.74, "volume": 76332.0}, {"date": "2023-03-24", "close": 1.73, "volume": 17208.0}, {"date": "2023-03-27", "close": 1.755, "volume": 46963.0}, {"date": "2023-03-28", "close": 1.73, "volume": 10155.0}, {"date": "2023-03-29", "close": 1.74, "volume": 3333.0}, {"date": "2023-03-30", "close": 1.75, "volume": 11439.0}, {"date": "2023-03-31", "close": 1.82, "volume": 49842.0}, {"date": "2023-04-03", "close": 1.86, "volume": 15351.0}, {"date": "2023-04-04", "close": 1.85, "volume": 44923.0}, {"date": "2023-04-05", "close": 1.85, "volume": 13817.0}, {"date": "2023-04-06", "close": 1.89, "volume": 12137.0}, {"date": "2023-04-10", "close": 1.8891, "volume": 22198.0}, {"date": "2023-04-11", "close": 1.93, "volume": 22932.0}, {"date": "2023-04-12", "close": 1.93, "volume": 14383.0}, {"date": "2023-04-13", "close": 1.98, "volume": 22567.0}, {"date": "2023-04-14", "close": 1.97, "volume": 7705.0}, {"date": "2023-04-17", "close": 1.92, "volume": 14168.0}, {"date": "2023-04-18", "close": 1.93, "volume": 19902.0}, {"date": "2023-04-19", "close": 1.935, "volume": 1205.0}, {"date": "2023-04-20", "close": 1.95, "volume": 26273.0}, {"date": "2023-04-21", "close": 1.955, "volume": 9145.0}, {"date": "2023-04-24", "close": 1.99, "volume": 6467.0}, {"date": "2023-04-25", "close": 1.85, "volume": 62498.0}, {"date": "2023-04-26", "close": 1.88, "volume": 19705.0}, {"date": "2023-04-27", "close": 1.88, "volume": 16854.0}, {"date": "2023-04-28", "close": 1.87, "volume": 4362.0}, {"date": "2023-05-01", "close": 1.87, "volume": 5844.0}, {"date": "2023-05-02", "close": 1.82, "volume": 6282.0}, {"date": "2023-05-03", "close": 1.99, "volume": 64267.0}, {"date": "2023-05-04", "close": 1.91, "volume": 3505.0}, {"date": "2023-05-05", "close": 1.86, "volume": 58814.0}, {"date": "2023-05-08", "close": 1.82, "volume": 19472.0}, {"date": "2023-05-09", "close": 1.8, "volume": 28789.0}, {"date": "2023-05-10", "close": 1.76, "volume": 24664.0}, {"date": "2023-05-11", "close": 1.75, "volume": 8167.0}, {"date": "2023-05-12", "close": 1.75, "volume": 32379.0}, {"date": "2023-05-15", "close": 1.74, "volume": 6835.0}, {"date": "2023-05-16", "close": 1.69, "volume": 27366.0}, {"date": "2023-05-17", "close": 1.85, "volume": 41375.0}, {"date": "2023-05-18", "close": 1.97, "volume": 52514.0}, {"date": "2023-05-19", "close": 1.92, "volume": 28022.0}, {"date": "2023-05-22", "close": 1.99, "volume": 74419.0}, {"date": "2023-05-23", "close": 1.97, "volume": 2078.0}, {"date": "2023-05-24", "close": 1.99, "volume": 18383.0}, {"date": "2023-05-25", "close": 1.96, "volume": 26359.0}, {"date": "2023-05-26", "close": 1.99, "volume": 37799.0}, {"date": "2023-05-30", "close": 1.98, "volume": 101473.0}, {"date": "2023-05-31", "close": 1.94, "volume": 9023.0}, {"date": "2023-06-01", "close": 1.96, "volume": 9413.0}, {"date": "2023-06-02", "close": 1.99, "volume": 30884.0}, {"date": "2023-06-05", "close": 1.97, "volume": 8430.0}, {"date": "2023-06-06", "close": 2.0, "volume": 26058.0}, {"date": "2023-06-07", "close": 2.01, "volume": 15012.0}, {"date": "2023-06-08", "close": 2.0, "volume": 26006.0}, {"date": "2023-06-09", "close": 1.99, "volume": 33149.0}, {"date": "2023-06-12", "close": 2.01, "volume": 35263.0}, {"date": "2023-06-13", "close": 2.01, "volume": 40572.0}, {"date": "2023-06-14", "close": 1.99, "volume": 40482.0}, {"date": "2023-06-15", "close": 2.11, "volume": 10575.0}, {"date": "2023-06-16", "close": 2.12, "volume": 173475.0}, {"date": "2023-06-20", "close": 2.1, "volume": 57454.0}, {"date": "2023-06-21", "close": 2.1, "volume": 39889.0}, {"date": "2023-06-22", "close": 2.15, "volume": 34464.0}, {"date": "2023-06-23", "close": 2.17, "volume": 21681.0}, {"date": "2023-06-26", "close": 2.13, "volume": 4447.0}, {"date": "2023-06-27", "close": 2.135, "volume": 12086.0}, {"date": "2023-06-28", "close": 2.1, "volume": 6866.0}, {"date": "2023-06-29", "close": 2.05, "volume": 3564.0}, {"date": "2023-06-30", "close": 2.12, "volume": 8994.0}, {"date": "2023-07-03", "close": 2.08, "volume": 14652.0}, {"date": "2023-07-05", "close": 2.04, "volume": 4299.0}, {"date": "2023-07-06", "close": 2.06, "volume": 679.0}, {"date": "2023-07-07", "close": 2.08, "volume": 9892.0}, {"date": "2023-07-10", "close": 2.0, "volume": 8339.0}, {"date": "2023-07-11", "close": 1.97, "volume": 14122.0}, {"date": "2023-07-12", "close": 2.02, "volume": 2410.0}, {"date": "2023-07-13", "close": 2.11, "volume": 10769.0}, {"date": "2023-07-14", "close": 2.05, "volume": 13658.0}, {"date": "2023-07-17", "close": 2.04, "volume": 9955.0}, {"date": "2023-07-18", "close": 2.11, "volume": 8949.0}, {"date": "2023-07-19", "close": 2.03, "volume": 5850.0}, {"date": "2023-07-20", "close": 2.07, "volume": 2187.0}, {"date": "2023-07-21", "close": 1.93, "volume": 8531.0}, {"date": "2023-07-24", "close": 1.965, "volume": 8274.0}, {"date": "2023-07-25", "close": 1.91, "volume": 34870.0}, {"date": "2023-07-26", "close": 1.97, "volume": 1461.0}, {"date": "2023-07-27", "close": 1.96, "volume": 1727.0}, {"date": "2023-07-28", "close": 1.97, "volume": 9148.0}, {"date": "2023-07-31", "close": 1.96, "volume": 16404.0}, {"date": "2023-08-01", "close": 1.99, "volume": 2382.0}, {"date": "2023-08-02", "close": 2.04, "volume": 12248.0}, {"date": "2023-08-03", "close": 2.035, "volume": 6064.0}, {"date": "2023-08-04", "close": 1.9, "volume": 16653.0}, {"date": "2023-08-07", "close": 1.91, "volume": 9571.0}, {"date": "2023-08-08", "close": 1.88, "volume": 8284.0}, {"date": "2023-08-09", "close": 1.9, "volume": 4141.0}, {"date": "2023-08-10", "close": 1.95, "volume": 12507.0}, {"date": "2023-08-11", "close": 1.9, "volume": 11697.0}, {"date": "2023-08-14", "close": 1.9, "volume": 16299.0}, {"date": "2023-08-15", "close": 1.825, "volume": 10257.0}, {"date": "2023-08-16", "close": 1.76, "volume": 15764.0}, {"date": "2023-08-17", "close": 1.725, "volume": 4236.0}, {"date": "2023-08-18", "close": 1.7, "volume": 50114.0}, {"date": "2023-08-21", "close": 1.7, "volume": 13812.0}, {"date": "2023-08-22", "close": 1.67, "volume": 18750.0}, {"date": "2023-08-23", "close": 1.68, "volume": 6620.0}, {"date": "2023-08-24", "close": 1.67, "volume": 2657.0}, {"date": "2023-08-25", "close": 1.629, "volume": 18487.0}, {"date": "2023-08-28", "close": 1.61, "volume": 25787.0}, {"date": "2023-08-29", "close": 1.61, "volume": 30612.0}, {"date": "2023-08-30", "close": 1.7, "volume": 7364.0}, {"date": "2023-08-31", "close": 1.7, "volume": 6956.0}, {"date": "2023-09-01", "close": 1.71, "volume": 16697.0}, {"date": "2023-09-05", "close": 1.6, "volume": 13592.0}, {"date": "2023-09-06", "close": 1.57, "volume": 21810.0}, {"date": "2023-09-07", "close": 1.56, "volume": 5995.0}, {"date": "2023-09-08", "close": 1.63, "volume": 24783.0}, {"date": "2023-09-11", "close": 1.54, "volume": 12935.0}, {"date": "2023-09-12", "close": 1.44, "volume": 12887.0}, {"date": "2023-09-13", "close": 1.41, "volume": 23100.0}, {"date": "2023-09-14", "close": 1.53, "volume": 25461.0}, {"date": "2023-09-15", "close": 1.36, "volume": 69931.0}, {"date": "2023-09-18", "close": 1.36, "volume": 33214.0}, {"date": "2023-09-19", "close": 1.38, "volume": 5273.0}, {"date": "2023-09-20", "close": 1.31, "volume": 19022.0}, {"date": "2023-09-21", "close": 1.33, "volume": 4513.0}, {"date": "2023-09-22", "close": 1.345, "volume": 1981.0}, {"date": "2023-09-25", "close": 1.39, "volume": 8757.0}, {"date": "2023-09-26", "close": 1.4248, "volume": 37194.0}, {"date": "2023-09-27", "close": 1.42, "volume": 18557.0}, {"date": "2023-09-28", "close": 1.45, "volume": 14206.0}, {"date": "2023-09-29", "close": 1.45, "volume": 18486.0}, {"date": "2023-10-02", "close": 1.41, "volume": 13414.0}, {"date": "2023-10-03", "close": 1.36, "volume": 10115.0}, {"date": "2023-10-04", "close": 1.31, "volume": 14231.0}, {"date": "2023-10-05", "close": 1.26, "volume": 7866.0}, {"date": "2023-10-06", "close": 1.31, "volume": 5482.0}, {"date": "2023-10-09", "close": 1.25, "volume": 24983.0}, {"date": "2023-10-10", "close": 1.35, "volume": 15379.0}, {"date": "2023-10-11", "close": 1.32, "volume": 69682.0}, {"date": "2023-10-12", "close": 1.3, "volume": 4166.0}, {"date": "2023-10-13", "close": 1.27, "volume": 6739.0}, {"date": "2023-10-16", "close": 1.27, "volume": 100785.0}, {"date": "2023-10-17", "close": 1.5, "volume": 144824.0}, {"date": "2023-10-18", "close": 1.46, "volume": 80062.0}, {"date": "2023-10-19", "close": 1.5, "volume": 60831.0}, {"date": "2023-10-20", "close": 1.52, "volume": 18828.0}, {"date": "2023-10-23", "close": 1.505, "volume": 53015.0}, {"date": "2023-10-24", "close": 1.39, "volume": 2970.0}, {"date": "2023-10-25", "close": 1.39, "volume": 10898.0}, {"date": "2023-10-26", "close": 1.3, "volume": 49842.0}, {"date": "2023-10-27", "close": 1.29, "volume": 25507.0}, {"date": "2023-10-30", "close": 1.38, "volume": 3688.0}, {"date": "2023-10-31", "close": 1.3, "volume": 5146.0}, {"date": "2023-11-01", "close": 1.33, "volume": 1009.0}, {"date": "2023-11-02", "close": 1.38, "volume": 3881.0}, {"date": "2023-11-03", "close": 1.46, "volume": 9072.0}, {"date": "2023-11-06", "close": 1.43, "volume": 1673.0}, {"date": "2023-11-07", "close": 1.29, "volume": 13975.0}, {"date": "2023-11-08", "close": 1.34, "volume": 18248.0}, {"date": "2023-11-09", "close": 1.4, "volume": 31920.0}, {"date": "2023-11-10", "close": 1.41, "volume": 26032.0}, {"date": "2023-11-13", "close": 1.415, "volume": 2348.0}, {"date": "2023-11-14", "close": 1.36, "volume": 20586.0}, {"date": "2023-11-15", "close": 1.34, "volume": 36363.0}, {"date": "2023-11-16", "close": 1.37, "volume": 36630.0}, {"date": "2023-11-17", "close": 1.43, "volume": 53425.0}, {"date": "2023-11-20", "close": 1.47, "volume": 6754.0}, {"date": "2023-11-21", "close": 1.46, "volume": 12936.0}, {"date": "2023-11-22", "close": 1.47, "volume": 1596.0}, {"date": "2023-11-24", "close": 1.55, "volume": 3300.0}, {"date": "2023-11-27", "close": 1.53, "volume": 8011.0}, {"date": "2023-11-28", "close": 1.54, "volume": 3155.0}, {"date": "2023-11-29", "close": 1.54, "volume": 9175.0}, {"date": "2023-11-30", "close": 1.5, "volume": 2650.0}, {"date": "2023-12-01", "close": 1.58, "volume": 15299.0}, {"date": "2023-12-04", "close": 1.49, "volume": 11472.0}, {"date": "2023-12-05", "close": 1.3601, "volume": 45901.0}, {"date": "2023-12-06", "close": 1.44, "volume": 9479.0}, {"date": "2023-12-07", "close": 1.3801, "volume": 5930.0}, {"date": "2023-12-08", "close": 1.44, "volume": 4308.0}, {"date": "2023-12-11", "close": 1.39, "volume": 6388.0}, {"date": "2023-12-12", "close": 1.28, "volume": 10709.0}, {"date": "2023-12-13", "close": 1.37, "volume": 18222.0}, {"date": "2023-12-14", "close": 1.41, "volume": 23921.0}, {"date": "2023-12-15", "close": 1.44, "volume": 76099.0}, {"date": "2023-12-18", "close": 1.43, "volume": 5100.0}, {"date": "2023-12-19", "close": 1.4, "volume": 140795.0}, {"date": "2023-12-20", "close": 1.46, "volume": 23492.0}, {"date": "2023-12-21", "close": 1.48, "volume": 41177.0}, {"date": "2023-12-22", "close": 1.46, "volume": 18062.0}, {"date": "2023-12-26", "close": 1.45, "volume": 1700.0}, {"date": "2023-12-27", "close": 1.45, "volume": 18601.0}, {"date": "2023-12-28", "close": 1.42, "volume": 32411.0}, {"date": "2023-12-29", "close": 1.36, "volume": 29144.0}, {"date": "2024-01-02", "close": 1.31, "volume": 26249.0}, {"date": "2024-01-03", "close": 1.33, "volume": 37585.0}, {"date": "2024-01-04", "close": 1.4, "volume": 12910.0}, {"date": "2024-01-05", "close": 1.29, "volume": 63933.0}, {"date": "2024-01-08", "close": 1.33, "volume": 11452.0}, {"date": "2024-01-09", "close": 1.305, "volume": 9379.0}, {"date": "2024-01-10", "close": 1.33, "volume": 37481.0}, {"date": "2024-01-11", "close": 1.34, "volume": 4368.0}, {"date": "2024-01-12", "close": 1.33, "volume": 5181.0}, {"date": "2024-01-16", "close": 1.28, "volume": 5930.0}, {"date": "2024-01-17", "close": 1.29, "volume": 4534.0}, {"date": "2024-01-18", "close": 1.3, "volume": 2938.0}, {"date": "2024-01-19", "close": 1.31, "volume": 15156.0}, {"date": "2024-01-22", "close": 1.28, "volume": 16924.0}, {"date": "2024-01-23", "close": 1.36, "volume": 16298.0}, {"date": "2024-01-24", "close": 1.48, "volume": 106886.0}, {"date": "2024-01-25", "close": 1.43, "volume": 28687.0}, {"date": "2024-01-26", "close": 1.38, "volume": 25958.0}, {"date": "2024-01-29", "close": 1.44, "volume": 22911.0}, {"date": "2024-01-30", "close": 1.4, "volume": 9892.0}, {"date": "2024-01-31", "close": 1.36, "volume": 9323.0}, {"date": "2024-02-01", "close": 1.38, "volume": 26059.0}, {"date": "2024-02-02", "close": 1.35, "volume": 70648.0}, {"date": "2024-02-05", "close": 1.34, "volume": 1472.0}, {"date": "2024-02-06", "close": 1.31, "volume": 97112.0}, {"date": "2024-02-07", "close": 1.37, "volume": 3954.0}, {"date": "2024-02-08", "close": 1.35, "volume": 23479.0}, {"date": "2024-02-09", "close": 1.4, "volume": 5405.0}, {"date": "2024-02-12", "close": 1.32, "volume": 10441.0}, {"date": "2024-02-13", "close": 1.27, "volume": 12925.0}, {"date": "2024-02-14", "close": 1.32, "volume": 6603.0}, {"date": "2024-02-15", "close": 1.35, "volume": 5666.0}, {"date": "2024-02-16", "close": 1.28, "volume": 4826.0}, {"date": "2024-02-20", "close": 1.32, "volume": 22678.0}, {"date": "2024-02-21", "close": 1.3, "volume": 8513.0}, {"date": "2024-02-22", "close": 1.24, "volume": 9637.0}, {"date": "2024-02-23", "close": 1.23, "volume": 151280.0}, {"date": "2024-02-26", "close": 1.25, "volume": 410913.0}, {"date": "2024-02-27", "close": 1.23, "volume": 194668.0}, {"date": "2024-02-28", "close": 1.41, "volume": 686399.0}, {"date": "2024-02-29", "close": 1.37, "volume": 39667.0}, {"date": "2024-03-01", "close": 1.35, "volume": 63319.0}, {"date": "2024-03-04", "close": 1.38, "volume": 18871.0}, {"date": "2024-03-05", "close": 1.4, "volume": 134763.0}, {"date": "2024-03-06", "close": 1.39, "volume": 199890.0}, {"date": "2024-03-07", "close": 1.38, "volume": 219786.0}, {"date": "2024-03-08", "close": 1.39, "volume": 190145.0}, {"date": "2024-03-11", "close": 1.375, "volume": 81947.0}, {"date": "2024-03-12", "close": 1.3, "volume": 93329.0}, {"date": "2024-03-13", "close": 1.33, "volume": 39879.0}, {"date": "2024-03-14", "close": 1.3, "volume": 27386.0}, {"date": "2024-03-15", "close": 1.3, "volume": 84248.0}, {"date": "2024-03-18", "close": 1.35, "volume": 264638.0}, {"date": "2024-03-19", "close": 1.4, "volume": 67170.0}, {"date": "2024-03-20", "close": 1.39, "volume": 161643.0}, {"date": "2024-03-21", "close": 1.41, "volume": 28563.0}, {"date": "2024-03-22", "close": 1.42, "volume": 24037.0}, {"date": "2024-03-25", "close": 1.35, "volume": 32039.0}, {"date": "2024-03-26", "close": 1.34, "volume": 180671.0}, {"date": "2024-03-27", "close": 1.39, "volume": 36091.0}, {"date": "2024-03-28", "close": 1.37, "volume": 11168.0}, {"date": "2024-04-01", "close": 1.38, "volume": 32783.0}, {"date": "2024-04-02", "close": 1.48, "volume": 193757.0}, {"date": "2024-04-03", "close": 1.46, "volume": 85380.0}, {"date": "2024-04-04", "close": 1.41, "volume": 18008.0}, {"date": "2024-04-05", "close": 1.48, "volume": 154143.0}, {"date": "2024-04-08", "close": 1.44, "volume": 21444.0}, {"date": "2024-04-09", "close": 1.4, "volume": 35260.0}, {"date": "2024-04-10", "close": 1.37, "volume": 19567.0}, {"date": "2024-04-11", "close": 1.37, "volume": 32234.0}, {"date": "2024-04-12", "close": 1.26, "volume": 3950.0}, {"date": "2024-04-15", "close": 1.28, "volume": 19527.0}, {"date": "2024-04-16", "close": 1.26, "volume": 32495.0}, {"date": "2024-04-17", "close": 1.25, "volume": 32280.0}, {"date": "2024-04-18", "close": 1.25, "volume": 4640.0}, {"date": "2024-04-19", "close": 1.23, "volume": 12759.0}, {"date": "2024-04-22", "close": 1.23, "volume": 3640.0}, {"date": "2024-04-23", "close": 1.345, "volume": 18369.0}, {"date": "2024-04-24", "close": 1.37, "volume": 11423.0}, {"date": "2024-04-25", "close": 1.35, "volume": 2122.0}, {"date": "2024-04-26", "close": 1.37, "volume": 2898.0}, {"date": "2024-04-29", "close": 1.29, "volume": 37448.0}, {"date": "2024-04-30", "close": 1.324, "volume": 157555.0}, {"date": "2024-05-01", "close": 1.34, "volume": 5690.0}, {"date": "2024-05-02", "close": 1.36, "volume": 28024.0}, {"date": "2024-05-03", "close": 1.36, "volume": 6033.0}, {"date": "2024-05-06", "close": 1.38, "volume": 177296.0}, {"date": "2024-05-07", "close": 1.34, "volume": 18468.0}, {"date": "2024-05-08", "close": 1.37, "volume": 25707.0}, {"date": "2024-05-09", "close": 1.3299, "volume": 16749.0}, {"date": "2024-05-10", "close": 1.26, "volume": 4678.0}, {"date": "2024-05-13", "close": 1.275, "volume": 53380.0}, {"date": "2024-05-14", "close": 1.34, "volume": 2480.0}, {"date": "2024-05-15", "close": 1.36, "volume": 11417.0}, {"date": "2024-05-16", "close": 1.3, "volume": 87734.0}, {"date": "2024-05-17", "close": 1.34, "volume": 9029.0}, {"date": "2024-05-20", "close": 1.34, "volume": 32943.0}, {"date": "2024-05-21", "close": 1.32, "volume": 11336.0}, {"date": "2024-05-22", "close": 1.37, "volume": 94266.0}, {"date": "2024-05-23", "close": 1.39, "volume": 201118.0}, {"date": "2024-05-24", "close": 1.42, "volume": 19827.0}, {"date": "2024-05-28", "close": 1.44, "volume": 49421.0}, {"date": "2024-05-29", "close": 1.4, "volume": 22315.0}, {"date": "2024-05-30", "close": 1.36, "volume": 21705.0}, {"date": "2024-05-31", "close": 1.38, "volume": 31883.0}, {"date": "2024-06-03", "close": 1.38, "volume": 6988.0}, {"date": "2024-06-04", "close": 1.36, "volume": 209261.0}, {"date": "2024-06-05", "close": 1.44, "volume": 12370.0}, {"date": "2024-06-06", "close": 1.65, "volume": 117012.0}, {"date": "2024-06-07", "close": 1.635, "volume": 21270.0}, {"date": "2024-06-10", "close": 1.62, "volume": 67180.0}, {"date": "2024-06-11", "close": 1.6, "volume": 55656.0}, {"date": "2024-06-12", "close": 1.58, "volume": 14721.0}, {"date": "2024-06-13", "close": 1.61, "volume": 80813.0}, {"date": "2024-06-14", "close": 1.55, "volume": 58816.0}, {"date": "2024-06-17", "close": 1.56, "volume": 7988.0}, {"date": "2024-06-18", "close": 1.55, "volume": 17290.0}, {"date": "2024-06-20", "close": 1.51, "volume": 33208.0}, {"date": "2024-06-21", "close": 1.45, "volume": 48738.0}, {"date": "2024-06-24", "close": 1.5, "volume": 63508.0}, {"date": "2024-06-25", "close": 1.51, "volume": 11107.0}, {"date": "2024-06-26", "close": 1.5, "volume": 4428.0}, {"date": "2024-06-27", "close": 1.53, "volume": 7314.0}, {"date": "2024-06-28", "close": 1.54, "volume": 11306.0}, {"date": "2024-07-01", "close": 1.54, "volume": 25203.0}, {"date": "2024-07-02", "close": 1.43, "volume": 5069.0}, {"date": "2024-07-03", "close": 1.5, "volume": 11298.0}, {"date": "2024-07-05", "close": 1.49, "volume": 14234.0}, {"date": "2024-07-08", "close": 1.42, "volume": 1991.0}, {"date": "2024-07-09", "close": 1.41, "volume": 770.0}, {"date": "2024-07-10", "close": 1.45, "volume": 25118.0}, {"date": "2024-07-11", "close": 1.42, "volume": 45351.0}, {"date": "2024-07-12", "close": 1.48, "volume": 33508.0}, {"date": "2024-07-15", "close": 1.48, "volume": 3682.0}, {"date": "2024-07-16", "close": 1.45, "volume": 65925.0}, {"date": "2024-07-17", "close": 1.51, "volume": 16914.0}, {"date": "2024-07-18", "close": 1.49, "volume": 5743.0}, {"date": "2024-07-19", "close": 1.5, "volume": 12086.0}, {"date": "2024-07-22", "close": 1.59, "volume": 37772.0}, {"date": "2024-07-23", "close": 1.53, "volume": 39084.0}, {"date": "2024-07-24", "close": 1.53, "volume": 435.0}, {"date": "2024-07-25", "close": 1.61, "volume": 63539.0}, {"date": "2024-07-26", "close": 1.58, "volume": 32087.0}, {"date": "2024-07-29", "close": 1.57, "volume": 8409.0}, {"date": "2024-07-30", "close": 1.59, "volume": 31634.0}, {"date": "2024-07-31", "close": 1.74, "volume": 316818.0}, {"date": "2024-08-01", "close": 1.76, "volume": 24878.0}, {"date": "2024-08-02", "close": 1.89, "volume": 77438.0}, {"date": "2024-08-05", "close": 1.81, "volume": 53635.0}, {"date": "2024-08-06", "close": 1.85, "volume": 49448.0}, {"date": "2024-08-07", "close": 1.84, "volume": 43650.0}, {"date": "2024-08-08", "close": 1.87, "volume": 79171.0}, {"date": "2024-08-09", "close": 1.82, "volume": 28063.0}, {"date": "2024-08-12", "close": 1.86, "volume": 26338.0}, {"date": "2024-08-13", "close": 1.97, "volume": 75160.0}, {"date": "2024-08-14", "close": 2.06, "volume": 44415.0}, {"date": "2024-08-15", "close": 2.02, "volume": 53845.0}, {"date": "2024-08-16", "close": 2.05, "volume": 15024.0}, {"date": "2024-08-19", "close": 2.075, "volume": 46498.0}, {"date": "2024-08-20", "close": 2.11, "volume": 12936.0}, {"date": "2024-08-21", "close": 2.06, "volume": 9268.0}, {"date": "2024-08-22", "close": 2.08, "volume": 10622.0}, {"date": "2024-08-23", "close": 1.97, "volume": 19079.0}, {"date": "2024-08-26", "close": 2.0, "volume": 5954.0}, {"date": "2024-08-27", "close": 1.95, "volume": 5846.0}, {"date": "2024-08-28", "close": 1.96, "volume": 64492.0}, {"date": "2024-08-29", "close": 1.989, "volume": 32031.0}, {"date": "2024-08-30", "close": 1.97, "volume": 17346.0}, {"date": "2024-09-03", "close": 1.97, "volume": 12954.0}, {"date": "2024-09-04", "close": 1.89, "volume": 10942.0}, {"date": "2024-09-05", "close": 1.78, "volume": 17686.0}, {"date": "2024-09-06", "close": 1.75, "volume": 7291.0}, {"date": "2024-09-09", "close": 1.76, "volume": 14361.0}, {"date": "2024-09-10", "close": 1.74, "volume": 9991.0}, {"date": "2024-09-11", "close": 1.71, "volume": 14609.0}, {"date": "2024-09-12", "close": 1.81, "volume": 47340.0}, {"date": "2024-09-13", "close": 1.86, "volume": 2990.0}, {"date": "2024-09-16", "close": 1.76, "volume": 35621.0}, {"date": "2024-09-17", "close": 1.74, "volume": 29864.0}, {"date": "2024-09-18", "close": 1.67, "volume": 15003.0}, {"date": "2024-09-19", "close": 1.69, "volume": 16692.0}, {"date": "2024-09-20", "close": 1.86, "volume": 87480.0}, {"date": "2024-09-23", "close": 1.78, "volume": 26818.0}, {"date": "2024-09-24", "close": 1.83, "volume": 6292.0}, {"date": "2024-09-25", "close": 1.86, "volume": 6211.0}, {"date": "2024-09-26", "close": 1.89, "volume": 21458.0}, {"date": "2024-09-27", "close": 1.88, "volume": 22606.0}, {"date": "2024-09-30", "close": 1.87, "volume": 30108.0}, {"date": "2024-10-01", "close": 1.84, "volume": 7894.0}, {"date": "2024-10-02", "close": 1.86, "volume": 25455.0}, {"date": "2024-10-03", "close": 1.81, "volume": 7633.0}, {"date": "2024-10-04", "close": 1.83, "volume": 1915.0}, {"date": "2024-10-07", "close": 1.83, "volume": 12911.0}, {"date": "2024-10-08", "close": 1.83, "volume": 11398.0}, {"date": "2024-10-09", "close": 1.82, "volume": 2212.0}, {"date": "2024-10-10", "close": 1.89, "volume": 25827.0}, {"date": "2024-10-11", "close": 1.87, "volume": 7885.0}, {"date": "2024-10-14", "close": 1.86, "volume": 4752.0}, {"date": "2024-10-15", "close": 1.88, "volume": 16563.0}, {"date": "2024-10-16", "close": 1.87, "volume": 6265.0}, {"date": "2024-10-17", "close": 1.88, "volume": 10725.0}, {"date": "2024-10-18", "close": 1.87, "volume": 2145.0}, {"date": "2024-10-21", "close": 1.8, "volume": 18807.0}, {"date": "2024-10-22", "close": 1.785, "volume": 7007.0}, {"date": "2024-10-23", "close": 1.735, "volume": 18840.0}, {"date": "2024-10-24", "close": 1.68, "volume": 102540.0}, {"date": "2024-10-25", "close": 1.67, "volume": 37331.0}, {"date": "2024-10-28", "close": 1.64, "volume": 48563.0}, {"date": "2024-10-29", "close": 1.63, "volume": 13212.0}, {"date": "2024-10-30", "close": 1.78, "volume": 16990.0}, {"date": "2024-10-31", "close": 1.84, "volume": 51445.0}, {"date": "2024-11-01", "close": 1.76, "volume": 16975.0}, {"date": "2024-11-04", "close": 1.77, "volume": 13622.0}, {"date": "2024-11-05", "close": 1.75, "volume": 16773.0}, {"date": "2024-11-06", "close": 1.8, "volume": 30865.0}, {"date": "2024-11-07", "close": 1.75, "volume": 30858.0}, {"date": "2024-11-08", "close": 1.84, "volume": 24123.0}, {"date": "2024-11-11", "close": 1.77, "volume": 19140.0}, {"date": "2024-11-12", "close": 1.88, "volume": 17853.0}, {"date": "2024-11-13", "close": 1.75, "volume": 34579.0}, {"date": "2024-11-14", "close": 1.66, "volume": 139467.0}, {"date": "2024-11-15", "close": 1.7, "volume": 10341.0}, {"date": "2024-11-18", "close": 1.68, "volume": 142156.0}, {"date": "2024-11-19", "close": 1.67, "volume": 51892.0}, {"date": "2024-11-20", "close": 1.7, "volume": 27216.0}, {"date": "2024-11-21", "close": 1.7, "volume": 28622.0}, {"date": "2024-11-22", "close": 1.65, "volume": 37654.0}, {"date": "2024-11-25", "close": 1.74, "volume": 110825.0}, {"date": "2024-11-26", "close": 1.73, "volume": 47093.0}, {"date": "2024-11-27", "close": 1.86, "volume": 41867.0}, {"date": "2024-11-29", "close": 1.8179, "volume": 29735.0}, {"date": "2024-12-02", "close": 1.78, "volume": 31119.0}, {"date": "2024-12-03", "close": 1.7648, "volume": 19914.0}, {"date": "2024-12-04", "close": 1.89, "volume": 72228.0}, {"date": "2024-12-05", "close": 1.85, "volume": 67705.0}, {"date": "2024-12-06", "close": 2.13, "volume": 204615.0}, {"date": "2024-12-09", "close": 2.2, "volume": 57587.0}, {"date": "2024-12-10", "close": 2.2, "volume": 42474.0}, {"date": "2024-12-11", "close": 2.16, "volume": 1094234.0}, {"date": "2024-12-12", "close": 2.12, "volume": 101825.0}, {"date": "2024-12-13", "close": 2.07, "volume": 31272.0}, {"date": "2024-12-16", "close": 2.06, "volume": 47079.0}, {"date": "2024-12-17", "close": 2.12, "volume": 30402.0}, {"date": "2024-12-18", "close": 1.93, "volume": 78876.0}, {"date": "2024-12-19", "close": 1.98, "volume": 19605.0}, {"date": "2024-12-20", "close": 1.99, "volume": 38090.0}, {"date": "2024-12-23", "close": 2.03, "volume": 21687.0}, {"date": "2024-12-24", "close": 1.98, "volume": 4244.0}, {"date": "2024-12-26", "close": 1.95, "volume": 51492.0}, {"date": "2024-12-27", "close": 1.88, "volume": 43458.0}, {"date": "2024-12-30", "close": 1.81, "volume": 77222.0}, {"date": "2024-12-31", "close": 1.75, "volume": 32359.0}, {"date": "2025-01-02", "close": 1.87, "volume": 46507.0}, {"date": "2025-01-03", "close": 1.9, "volume": 22347.0}, {"date": "2025-01-06", "close": 2.03, "volume": 56655.0}, {"date": "2025-01-07", "close": 2.07, "volume": 45699.0}, {"date": "2025-01-08", "close": 2.03, "volume": 26532.0}, {"date": "2025-01-10", "close": 1.95, "volume": 28690.0}, {"date": "2025-01-13", "close": 1.93, "volume": 15076.0}, {"date": "2025-01-14", "close": 1.93, "volume": 4672.0}, {"date": "2025-01-15", "close": 1.98, "volume": 13263.0}, {"date": "2025-01-16", "close": 1.94, "volume": 4300.0}, {"date": "2025-01-17", "close": 1.92, "volume": 3923.0}, {"date": "2025-01-21", "close": 1.97, "volume": 225111.0}, {"date": "2025-01-22", "close": 1.96, "volume": 16185.0}, {"date": "2025-01-23", "close": 1.98, "volume": 13554.0}, {"date": "2025-01-24", "close": 1.96, "volume": 3227.0}, {"date": "2025-01-27", "close": 1.92, "volume": 6226.0}, {"date": "2025-01-28", "close": 1.93, "volume": 5514.0}, {"date": "2025-01-29", "close": 1.955, "volume": 37349.0}, {"date": "2025-01-30", "close": 2.01, "volume": 36199.0}, {"date": "2025-01-31", "close": 2.01, "volume": 8125.0}, {"date": "2025-02-03", "close": 2.04, "volume": 7018.0}, {"date": "2025-02-04", "close": 2.06, "volume": 10769.0}, {"date": "2025-02-05", "close": 2.01, "volume": 30750.0}, {"date": "2025-02-06", "close": 1.93, "volume": 30733.0}, {"date": "2025-02-07", "close": 1.94, "volume": 30315.0}, {"date": "2025-02-10", "close": 1.95, "volume": 59819.0}, {"date": "2025-02-11", "close": 1.97, "volume": 80936.0}, {"date": "2025-02-12", "close": 2.0, "volume": 35764.0}, {"date": "2025-02-13", "close": 2.02, "volume": 31371.0}, {"date": "2025-02-14", "close": 2.07, "volume": 129158.0}, {"date": "2025-02-18", "close": 1.99, "volume": 105077.0}, {"date": "2025-02-19", "close": 2.0, "volume": 49451.0}, {"date": "2025-02-20", "close": 1.96, "volume": 98355.0}, {"date": "2025-02-21", "close": 1.97, "volume": 73542.0}, {"date": "2025-02-24", "close": 1.99, "volume": 15239.0}, {"date": "2025-02-25", "close": 2.0, "volume": 59361.0}, {"date": "2025-02-26", "close": 1.95, "volume": 28573.0}, {"date": "2025-02-27", "close": 1.97, "volume": 33221.0}, {"date": "2025-02-28", "close": 1.99, "volume": 16695.0}, {"date": "2025-03-03", "close": 1.98, "volume": 46054.0}, {"date": "2025-03-04", "close": 1.95, "volume": 12906.0}, {"date": "2025-03-05", "close": 1.955, "volume": 9558.0}, {"date": "2025-03-06", "close": 1.96, "volume": 51452.0}, {"date": "2025-03-07", "close": 2.1, "volume": 87188.0}, {"date": "2025-03-10", "close": 2.0, "volume": 48787.0}, {"date": "2025-03-11", "close": 2.0, "volume": 51536.0}, {"date": "2025-03-12", "close": 1.99, "volume": 43621.0}, {"date": "2025-03-13", "close": 1.97, "volume": 35337.0}, {"date": "2025-03-14", "close": 1.98, "volume": 20546.0}, {"date": "2025-03-17", "close": 1.91, "volume": 49021.0}, {"date": "2025-03-18", "close": 1.86, "volume": 9757.0}, {"date": "2025-03-19", "close": 1.93, "volume": 89968.0}, {"date": "2025-03-20", "close": 1.76, "volume": 93676.0}, {"date": "2025-03-21", "close": 1.85, "volume": 59525.0}, {"date": "2025-03-24", "close": 1.85, "volume": 119181.0}, {"date": "2025-03-25", "close": 1.77, "volume": 120093.0}, {"date": "2025-03-26", "close": 1.69, "volume": 70592.0}, {"date": "2025-03-27", "close": 1.69, "volume": 17502.0}, {"date": "2025-03-28", "close": 1.68, "volume": 99088.0}, {"date": "2025-03-31", "close": 1.63, "volume": 32602.0}, {"date": "2025-04-01", "close": 1.59, "volume": 31748.0}, {"date": "2025-04-02", "close": 1.52, "volume": 37071.0}, {"date": "2025-04-03", "close": 1.48, "volume": 24090.0}, {"date": "2025-04-04", "close": 1.39, "volume": 88771.0}, {"date": "2025-04-07", "close": 1.38, "volume": 29059.0}, {"date": "2025-04-08", "close": 1.37, "volume": 33463.0}, {"date": "2025-04-09", "close": 1.37, "volume": 17739.0}, {"date": "2025-04-10", "close": 1.33, "volume": 8272.0}, {"date": "2025-04-11", "close": 1.38, "volume": 17449.0}, {"date": "2025-04-14", "close": 1.34, "volume": 20729.0}, {"date": "2025-04-15", "close": 1.4, "volume": 37198.0}, {"date": "2025-04-16", "close": 1.39, "volume": 7291.0}, {"date": "2025-04-17", "close": 1.47, "volume": 28622.0}, {"date": "2025-04-21", "close": 1.415, "volume": 16035.0}, {"date": "2025-04-22", "close": 1.44, "volume": 14622.0}, {"date": "2025-04-23", "close": 1.44, "volume": 10594.0}, {"date": "2025-04-24", "close": 1.42, "volume": 15674.0}, {"date": "2025-04-25", "close": 1.49, "volume": 20546.0}, {"date": "2025-04-28", "close": 1.51, "volume": 26720.0}, {"date": "2025-04-29", "close": 1.505, "volume": 5258.0}, {"date": "2025-04-30", "close": 1.47, "volume": 11771.0}, {"date": "2025-05-01", "close": 1.44, "volume": 4062.0}, {"date": "2025-05-02", "close": 1.49, "volume": 10484.0}, {"date": "2025-05-05", "close": 1.41, "volume": 29805.0}, {"date": "2025-05-06", "close": 1.31, "volume": 50952.0}, {"date": "2025-05-07", "close": 1.41, "volume": 14766.0}, {"date": "2025-05-08", "close": 1.39, "volume": 16540.0}, {"date": "2025-05-09", "close": 1.39, "volume": 7151.0}, {"date": "2025-05-12", "close": 1.47, "volume": 29653.0}, {"date": "2025-05-13", "close": 1.45, "volume": 16977.0}, {"date": "2025-05-14", "close": 1.5, "volume": 100933.0}, {"date": "2025-05-15", "close": 1.71, "volume": 51021.0}, {"date": "2025-05-16", "close": 1.62, "volume": 74452.0}, {"date": "2025-05-19", "close": 1.72, "volume": 38987.0}, {"date": "2025-05-20", "close": 1.64, "volume": 15321.0}, {"date": "2025-05-21", "close": 1.67, "volume": 14895.0}, {"date": "2025-05-22", "close": 1.69, "volume": 26342.0}, {"date": "2025-05-23", "close": 1.67, "volume": 18171.0}, {"date": "2025-05-27", "close": 1.67, "volume": 28029.0}, {"date": "2025-05-28", "close": 1.7, "volume": 1320.0}, {"date": "2025-05-29", "close": 1.61, "volume": 21088.0}, {"date": "2025-05-30", "close": 1.6, "volume": 2670.0}, {"date": "2025-06-02", "close": 1.55, "volume": 2954.0}, {"date": "2025-06-03", "close": 1.68, "volume": 144167.0}, {"date": "2025-06-04", "close": 1.88, "volume": 174575.0}, {"date": "2025-06-05", "close": 1.9, "volume": 78051.0}, {"date": "2025-06-06", "close": 1.91, "volume": 96110.0}, {"date": "2025-06-09", "close": 1.92, "volume": 7070.0}, {"date": "2025-06-10", "close": 1.99, "volume": 37117.0}, {"date": "2025-06-11", "close": 1.97, "volume": 6216.0}, {"date": "2025-06-12", "close": 1.96, "volume": 4806.0}, {"date": "2025-06-13", "close": 1.85, "volume": 29597.0}, {"date": "2025-06-16", "close": 1.9, "volume": 13207.0}, {"date": "2025-06-17", "close": 1.9, "volume": 15218.0}, {"date": "2025-06-18", "close": 1.9, "volume": 14830.0}, {"date": "2025-06-20", "close": 2.12, "volume": 424282.0}, {"date": "2025-06-23", "close": 2.11, "volume": 55457.0}, {"date": "2025-06-24", "close": 2.15, "volume": 23868.0}, {"date": "2025-06-25", "close": 2.11, "volume": 22277.0}, {"date": "2025-06-26", "close": 2.16, "volume": 20879.0}, {"date": "2025-06-27", "close": 2.15, "volume": 31234.0}, {"date": "2025-06-30", "close": 2.19, "volume": 9852.0}, {"date": "2025-07-01", "close": 2.16, "volume": 25682.0}, {"date": "2025-07-02", "close": 2.12, "volume": 9525.0}, {"date": "2025-07-03", "close": 2.13, "volume": 21795.0}, {"date": "2025-07-07", "close": 2.04, "volume": 12992.0}, {"date": "2025-07-08", "close": 2.04, "volume": 21988.0}, {"date": "2025-07-09", "close": 2.0558, "volume": 25648.0}, {"date": "2025-07-10", "close": 2.05, "volume": 12995.0}, {"date": "2025-07-11", "close": 2.021, "volume": 7830.0}, {"date": "2025-07-14", "close": 2.01, "volume": 15130.0}, {"date": "2025-07-15", "close": 2.01, "volume": 18279.0}, {"date": "2025-07-16", "close": 2.0, "volume": 52449.0}, {"date": "2025-07-17", "close": 1.95, "volume": 58174.0}, {"date": "2025-07-18", "close": 2.03, "volume": 14798.0}, {"date": "2025-07-21", "close": 2.1, "volume": 13161.0}, {"date": "2025-07-22", "close": 2.02, "volume": 30602.0}, {"date": "2025-07-23", "close": 2.05, "volume": 9129.0}, {"date": "2025-07-24", "close": 2.03, "volume": 3314.0}, {"date": "2025-07-25", "close": 2.0274, "volume": 5245.0}, {"date": "2025-07-28", "close": 1.98, "volume": 6125.0}, {"date": "2025-07-29", "close": 1.92, "volume": 18905.0}, {"date": "2025-07-30", "close": 1.93, "volume": 7133.0}, {"date": "2025-07-31", "close": 1.94, "volume": 3479.0}, {"date": "2025-08-01", "close": 1.925, "volume": 2651.0}, {"date": "2025-08-04", "close": 2.06, "volume": 60126.0}, {"date": "2025-08-05", "close": 2.13, "volume": 12149.0}, {"date": "2025-08-06", "close": 2.11, "volume": 8585.0}, {"date": "2025-08-07", "close": 2.12, "volume": 10487.0}, {"date": "2025-08-08", "close": 2.13, "volume": 18036.0}, {"date": "2025-08-11", "close": 1.97, "volume": 52089.0}, {"date": "2025-08-12", "close": 2.03, "volume": 16086.0}, {"date": "2025-08-13", "close": 1.806, "volume": 673037.0}, {"date": "2025-08-14", "close": 1.81, "volume": 41467.0}, {"date": "2025-08-15", "close": 1.94, "volume": 122577.0}, {"date": "2025-08-18", "close": 1.98, "volume": 33608.0}, {"date": "2025-08-19", "close": 1.98, "volume": 16160.0}, {"date": "2025-08-20", "close": 1.97, "volume": 8419.0}, {"date": "2025-08-21", "close": 1.94, "volume": 21478.0}, {"date": "2025-08-22", "close": 1.97, "volume": 18461.0}, {"date": "2025-08-25", "close": 1.97, "volume": 26348.0}, {"date": "2025-08-26", "close": 1.965, "volume": 17077.0}, {"date": "2025-08-27", "close": 1.95, "volume": 21358.0}, {"date": "2025-08-28", "close": 1.95, "volume": 11302.0}, {"date": "2025-08-29", "close": 1.96, "volume": 7102.0}, {"date": "2025-09-02", "close": 1.97, "volume": 10169.0}, {"date": "2025-09-03", "close": 1.98, "volume": 13100.0}, {"date": "2025-09-04", "close": 2.03, "volume": 11402.0}, {"date": "2025-09-05", "close": 2.0, "volume": 7067.0}, {"date": "2025-09-08", "close": 2.02, "volume": 11422.0}, {"date": "2025-09-09", "close": 2.0, "volume": 16865.0}, {"date": "2025-09-10", "close": 2.0, "volume": 15441.0}, {"date": "2025-09-11", "close": 1.98, "volume": 10391.0}, {"date": "2025-09-12", "close": 1.955, "volume": 3688.0}, {"date": "2025-09-15", "close": 1.95, "volume": 8602.0}, {"date": "2025-09-16", "close": 1.92, "volume": 56987.0}, {"date": "2025-09-17", "close": 1.92, "volume": 32173.0}, {"date": "2025-09-18", "close": 1.9, "volume": 18168.0}, {"date": "2025-09-19", "close": 1.92, "volume": 53407.0}, {"date": "2025-09-22", "close": 1.92, "volume": 16774.0}, {"date": "2025-09-23", "close": 1.88, "volume": 18706.0}, {"date": "2025-09-24", "close": 1.93, "volume": 20013.0}, {"date": "2025-09-25", "close": 1.83, "volume": 36294.0}, {"date": "2025-09-26", "close": 1.82, "volume": 18217.0}, {"date": "2025-09-29", "close": 1.84, "volume": 13110.0}, {"date": "2025-09-30", "close": 1.8062, "volume": 8014.0}, {"date": "2025-10-01", "close": 1.73, "volume": 23949.0}, {"date": "2025-10-02", "close": 1.7, "volume": 42130.0}, {"date": "2025-10-03", "close": 1.81, "volume": 66283.0}, {"date": "2025-10-06", "close": 1.8, "volume": 15478.0}, {"date": "2025-10-07", "close": 1.83, "volume": 37406.0}, {"date": "2025-10-08", "close": 1.98, "volume": 51578.0}, {"date": "2025-10-09", "close": 1.95, "volume": 20117.0}, {"date": "2025-10-10", "close": 1.96, "volume": 108396.0}, {"date": "2025-10-13", "close": 1.925, "volume": 74728.0}, {"date": "2025-10-14", "close": 1.88, "volume": 74161.0}, {"date": "2025-10-15", "close": 1.87, "volume": 40413.0}, {"date": "2025-10-16", "close": 1.81, "volume": 11937.0}, {"date": "2025-10-17", "close": 1.82, "volume": 36881.0}, {"date": "2025-10-20", "close": 1.8, "volume": 28288.0}, {"date": "2025-10-21", "close": 1.81, "volume": 36329.0}, {"date": "2025-10-22", "close": 1.76, "volume": 24789.0}, {"date": "2025-10-23", "close": 1.8, "volume": 27810.0}, {"date": "2025-10-24", "close": 1.82, "volume": 21609.0}, {"date": "2025-10-27", "close": 1.82, "volume": 4923.0}, {"date": "2025-10-28", "close": 1.83, "volume": 9628.0}, {"date": "2025-10-29", "close": 1.77, "volume": 22790.0}, {"date": "2025-10-30", "close": 1.83, "volume": 15312.0}, {"date": "2025-10-31", "close": 1.75, "volume": 15841.0}, {"date": "2025-11-03", "close": 1.775, "volume": 18094.0}, {"date": "2025-11-04", "close": 1.73, "volume": 33711.0}, {"date": "2025-11-05", "close": 1.711, "volume": 16182.0}, {"date": "2025-11-06", "close": 1.65, "volume": 70861.0}, {"date": "2025-11-07", "close": 1.67, "volume": 25086.0}, {"date": "2025-11-10", "close": 1.65, "volume": 42533.0}, {"date": "2025-11-11", "close": 1.64, "volume": 10006.0}, {"date": "2025-11-12", "close": 1.6, "volume": 14700.0}, {"date": "2025-11-13", "close": 1.54, "volume": 55012.0}, {"date": "2025-11-14", "close": 1.58, "volume": 32990.0}, {"date": "2025-11-17", "close": 1.45, "volume": 62723.0}, {"date": "2025-11-18", "close": 1.45, "volume": 85253.0}, {"date": "2025-11-19", "close": 1.4521, "volume": 39276.0}, {"date": "2025-11-20", "close": 1.43, "volume": 74327.0}, {"date": "2025-11-21", "close": 1.46, "volume": 51897.0}, {"date": "2025-11-24", "close": 1.61, "volume": 62217.0}, {"date": "2025-11-25", "close": 1.64, "volume": 22224.0}, {"date": "2025-11-26", "close": 1.59, "volume": 26527.0}, {"date": "2025-11-28", "close": 1.6254, "volume": 2639.0}, {"date": "2025-12-01", "close": 1.6, "volume": 2943.0}, {"date": "2025-12-02", "close": 1.61, "volume": 8225.0}, {"date": "2025-12-03", "close": 1.65, "volume": 15643.0}, {"date": "2025-12-04", "close": 1.67, "volume": 9356.0}, {"date": "2025-12-05", "close": 1.67, "volume": 6934.0}, {"date": "2025-12-08", "close": 1.66, "volume": 8381.0}, {"date": "2025-12-09", "close": 1.68, "volume": 24206.0}, {"date": "2025-12-10", "close": 1.64, "volume": 63907.0}, {"date": "2025-12-11", "close": 1.64, "volume": 23328.0}, {"date": "2025-12-12", "close": 1.63, "volume": 17840.0}, {"date": "2025-12-15", "close": 1.63, "volume": 7571.0}, {"date": "2025-12-16", "close": 1.64, "volume": 14588.0}, {"date": "2025-12-17", "close": 1.66, "volume": 17152.0}, {"date": "2025-12-18", "close": 1.68, "volume": 22851.0}, {"date": "2025-12-19", "close": 1.68, "volume": 28350.0}, {"date": "2025-12-22", "close": 1.72, "volume": 24008.0}, {"date": "2025-12-23", "close": 1.6892, "volume": 18031.0}, {"date": "2025-12-24", "close": 1.66, "volume": 15096.0}, {"date": "2025-12-26", "close": 1.67, "volume": 14972.0}, {"date": "2025-12-29", "close": 1.67, "volume": 32078.0}, {"date": "2025-12-30", "close": 1.65, "volume": 38940.0}, {"date": "2025-12-31", "close": 1.66, "volume": 46572.0}, {"date": "2026-01-02", "close": 1.68, "volume": 8724.0}, {"date": "2026-01-05", "close": 1.6936, "volume": 6409.0}, {"date": "2026-01-06", "close": 1.64, "volume": 11851.0}, {"date": "2026-01-07", "close": 1.7, "volume": 9871.0}, {"date": "2026-01-08", "close": 1.74, "volume": 16816.0}, {"date": "2026-01-09", "close": 1.75, "volume": 23621.0}, {"date": "2026-01-12", "close": 1.735, "volume": 21845.0}, {"date": "2026-01-13", "close": 1.75, "volume": 22652.0}, {"date": "2026-01-14", "close": 1.743, "volume": 9884.0}, {"date": "2026-01-15", "close": 1.74, "volume": 6872.0}, {"date": "2026-01-16", "close": 1.74, "volume": 12189.0}, {"date": "2026-01-20", "close": 1.73, "volume": 20212.0}, {"date": "2026-01-21", "close": 1.72, "volume": 11494.0}, {"date": "2026-01-22", "close": 1.72, "volume": 3181.0}, {"date": "2026-01-23", "close": 1.7258, "volume": 18000.0}, {"date": "2026-01-26", "close": 1.71, "volume": 34157.0}, {"date": "2026-01-27", "close": 1.74, "volume": 10049.0}, {"date": "2026-01-28", "close": 1.66, "volume": 38725.0}, {"date": "2026-01-29", "close": 1.65, "volume": 7063.0}, {"date": "2026-01-30", "close": 1.64, "volume": 42322.0}, {"date": "2026-02-02", "close": 1.68, "volume": 12097.0}, {"date": "2026-02-03", "close": 1.65, "volume": 53106.0}, {"date": "2026-02-04", "close": 1.64, "volume": 7754.0}, {"date": "2026-02-05", "close": 1.62, "volume": 8095.0}, {"date": "2026-02-06", "close": 1.65, "volume": 71905.0}, {"date": "2026-02-09", "close": 1.65, "volume": 51897.0}, {"date": "2026-02-10", "close": 1.63, "volume": 25889.0}, {"date": "2026-02-11", "close": 1.6, "volume": 54658.0}, {"date": "2026-02-12", "close": 1.58, "volume": 23246.0}, {"date": "2026-02-13", "close": 1.56, "volume": 13147.0}, {"date": "2026-02-17", "close": 1.57, "volume": 9701.0}, {"date": "2026-02-18", "close": 1.55, "volume": 22898.0}, {"date": "2026-02-19", "close": 1.55, "volume": 19186.0}, {"date": "2026-02-20", "close": 1.5, "volume": 16590.0}, {"date": "2026-02-23", "close": 1.51, "volume": 19641.0}, {"date": "2026-02-24", "close": 1.48, "volume": 19675.0}, {"date": "2026-02-25", "close": 1.53, "volume": 9246.0}, {"date": "2026-02-26", "close": 1.4808, "volume": 8904.0}, {"date": "2026-02-27", "close": 1.47, "volume": 6888.0}, {"date": "2026-03-02", "close": 1.46, "volume": 12125.0}, {"date": "2026-03-03", "close": 1.45, "volume": 3198.0}, {"date": "2026-03-04", "close": 1.46, "volume": 6820.0}, {"date": "2026-03-05", "close": 1.42, "volume": 3300.0}, {"date": "2026-03-06", "close": 1.42, "volume": 3648.0}, {"date": "2026-03-09", "close": 1.42, "volume": 2971.0}, {"date": "2026-03-10", "close": 1.42, "volume": 8967.0}, {"date": "2026-03-11", "close": 1.4111, "volume": 27827.0}, {"date": "2026-03-12", "close": 1.4, "volume": 8731.0}, {"date": "2026-03-13", "close": 1.43, "volume": 1884.0}, {"date": "2026-03-16", "close": 1.4, "volume": 2593.0}, {"date": "2026-03-17", "close": 1.49, "volume": 9285.0}, {"date": "2026-03-18", "close": 1.51, "volume": 24420.0}, {"date": "2026-03-19", "close": 1.43, "volume": 37066.0}, {"date": "2026-03-20", "close": 1.34, "volume": 21529.0}, {"date": "2026-03-23", "close": 1.41, "volume": 5478.0}, {"date": "2026-03-24", "close": 1.43, "volume": 12468.0}, {"date": "2026-03-25", "close": 1.49, "volume": 7557.0}, {"date": "2026-03-26", "close": 1.42, "volume": 46928.0}, {"date": "2026-03-27", "close": 1.54, "volume": 30192.0}, {"date": "2026-03-30", "close": 1.56, "volume": 8924.0}, {"date": "2026-03-31", "close": 1.55, "volume": 7531.0}, {"date": "2026-04-01", "close": 1.56, "volume": 5641.0}, {"date": "2026-04-02", "close": 1.5774, "volume": 2798.0}, {"date": "2026-04-06", "close": 1.59, "volume": 7593.0}, {"date": "2026-04-07", "close": 1.57, "volume": 5265.0}, {"date": "2026-04-08", "close": 1.61, "volume": 8271.0}, {"date": "2026-04-09", "close": 1.57, "volume": 11587.0}, {"date": "2026-04-10", "close": 1.5499, "volume": 24528.0}, {"date": "2026-04-13", "close": 1.49, "volume": 9019.0}, {"date": "2026-04-14", "close": 1.5454, "volume": 7827.0}, {"date": "2026-04-15", "close": 1.5, "volume": 4420.0}, {"date": "2026-04-16", "close": 1.54, "volume": 9134.0}, {"date": "2026-04-17", "close": 1.68, "volume": 33341.0}, {"date": "2026-04-20", "close": 1.72, "volume": 15616.0}, {"date": "2026-04-21", "close": 1.73, "volume": 73830.0}, {"date": "2026-04-22", "close": 1.73, "volume": 22554.0}, {"date": "2026-04-23", "close": 1.74, "volume": 5566.0}, {"date": "2026-04-24", "close": 1.74, "volume": 19732.0}, {"date": "2026-04-27", "close": 1.74, "volume": 5471.0}, {"date": "2026-04-28", "close": 1.75, "volume": 13974.0}, {"date": "2026-04-29", "close": 1.74, "volume": 31788.0}, {"date": "2026-04-30", "close": 1.74, "volume": 14586.0}, {"date": "2026-05-01", "close": 1.73, "volume": 3077.0}, {"date": "2026-05-04", "close": 1.73, "volume": 4569.0}, {"date": "2026-05-05", "close": 1.715, "volume": 3414.0}, {"date": "2026-05-06", "close": 1.64, "volume": 10613.0}, {"date": "2026-05-07", "close": 1.6, "volume": 8227.0}, {"date": "2026-05-08", "close": 1.58, "volume": 10191.0}, {"date": "2026-05-11", "close": 1.5999, "volume": 21463.0}, {"date": "2026-05-12", "close": 1.59, "volume": 2712.0}, {"date": "2026-05-13", "close": 1.6, "volume": 8806.0}, {"date": "2026-05-14", "close": 1.62, "volume": 21337.0}, {"date": "2026-05-15", "close": 1.62, "volume": 2491.0}, {"date": "2026-05-18", "close": 1.66, "volume": 37090.0}, {"date": "2026-05-19", "close": 1.66, "volume": 19626.0}, {"date": "2026-05-20", "close": 1.68, "volume": 96611.0}, {"date": "2026-05-21", "close": 1.67, "volume": 16120.0}, {"date": "2026-05-22", "close": 1.68, "volume": 82199.0}, {"date": "2026-05-26", "close": 1.62, "volume": 80089.0}, {"date": "2026-05-27", "close": 1.63, "volume": 22268.0}, {"date": "2026-05-28", "close": 1.64, "volume": 11464.0}, {"date": "2026-05-29", "close": 1.66, "volume": 17403.0}, {"date": "2026-06-01", "close": 1.67, "volume": 19749.0}, {"date": "2026-06-02", "close": 1.64, "volume": 11961.0}, {"date": "2026-06-03", "close": 1.56, "volume": 10376.0}, {"date": "2026-06-04", "close": 1.56, "volume": 23727.0}, {"date": "2026-06-05", "close": 1.52, "volume": 21564.0}, {"date": "2026-06-08", "close": 1.53, "volume": 8101.0}, {"date": "2026-06-09", "close": 1.51, "volume": 8705.0}, {"date": "2026-06-10", "close": 1.49, "volume": 21767.0}, {"date": "2026-06-11", "close": 1.52, "volume": 5831.0}, {"date": "2026-06-12", "close": 1.55, "volume": 5954.0}, {"date": "2026-06-15", "close": 1.49, "volume": 21366.0}, {"date": "2026-06-16", "close": 1.55, "volume": 23506.0}, {"date": "2026-06-17", "close": 1.49, "volume": 58380.0}, {"date": "2026-06-18", "close": 1.46, "volume": 26130.0}, {"date": "2026-06-22", "close": 1.47, "volume": 7259.0}, {"date": "2026-06-23", "close": 1.48, "volume": 10946.0}, {"date": "2026-06-24", "close": 1.49, "volume": 12647.0}, {"date": "2026-06-25", "close": 1.5, "volume": 46122.0}, {"date": "2026-06-26", "close": 1.58, "volume": 69333.0}, {"date": "2026-06-29", "close": 1.63, "volume": 20554.0}, {"date": "2026-06-30", "close": 1.61, "volume": 13239.0}, {"date": "2026-07-01", "close": 1.68, "volume": 34160.0}, {"date": "2026-07-02", "close": 1.74, "volume": 19302.0}, {"date": "2026-07-06", "close": 1.76, "volume": 31919.0}, {"date": "2026-07-07", "close": 1.79, "volume": 33201.0}, {"date": "2026-07-08", "close": 1.71, "volume": 3638.0}, {"date": "2026-07-09", "close": 1.715, "volume": 2769.0}, {"date": "2026-07-10", "close": 1.73, "volume": 6686.0}, {"date": "2026-07-13", "close": 1.7, "volume": 6565.0}, {"date": "2026-07-14", "close": 1.7, "volume": 7452.0}, {"date": "2026-07-15", "close": 1.72, "volume": 5501.0}, {"date": "2026-07-16", "close": 1.85, "volume": 119819.0}, {"date": "2026-07-17", "close": 1.8, "volume": 34546.0}, {"date": "2026-07-20", "close": 1.81, "volume": 15131.0}, {"date": "2026-07-21", "close": 1.8, "volume": 13073.0}, {"date": "2026-07-22", "close": 1.77, "volume": 4209.0}, {"date": "2026-07-23", "close": 1.67, "volume": 8968.0}, {"date": "2026-07-24", "close": 1.8, "volume": 19481.0}, {"date": "2026-07-27", "close": 1.79, "volume": 8465.0}, {"date": "2026-07-28", "close": 1.79, "volume": 10782.0}, {"date": "2026-07-29", "close": 1.757, "volume": 4383.0}, {"date": "2026-07-30", "close": 1.76, "volume": 41680.0}, {"date": "2026-07-31", "close": 1.72, "volume": 6246.0}, {"date": "2026-08-03", "close": 1.9, "volume": 38124.0}, {"date": "2026-08-04", "close": 1.88, "volume": 74989.0}, {"date": "2026-08-05", "close": 1.82, "volume": 11025.0}, {"date": "2026-08-06", "close": 1.81, "volume": 5494.0}, {"date": "2026-08-07", "close": 1.8, "volume": 3837.0}], "refreshing": true}