{"ticker": "VUZI", "overview": {"cik": "1463972", "ticker": "VUZI", "name": "Vuzix Corp", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097887", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097141", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001104659-26-097043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095889", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034788", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084892", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084649", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084646", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075169", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066913", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065277", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001965301-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000301", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062752", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061153", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053240", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053239", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-053193", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050411", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001104659-26-050404", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048768", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048630", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001104659-26-027702", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001104659-26-027163", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023614", "price_sensitive": false}]}, "description": "Vuzix Corp trades as VUZI on the NASDAQ and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 151 insider filings for the company, from April 2014 to May 2026. Across those, 11 insiders disclosed 57 open-market purchases totalling $936.24K against 5 sales totalling $57.35M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 57, "buy_sum": 936240.4262, "sell_n": 5, "sell_sum": 57352020.85570001, "net": -56415780.429500006, "insiders": 11, "first_date": "2014-04-25", "last_date": "2026-05-26"}, "metrics": {"ticker": "VUZI", "has_prices": true, "as_of": "2026-08-17", "last": 3.09, "prev_close": 3.1, "change": -0.010000000000000231, "change_pct": -0.003225806451612978, "session_volume": 2985687.0, "vwap_5": 2.9442764633016183, "vwap_20": 2.625450806167438, "vwap_60": 3.406432668808574, "vwap_250": 3.1312567874909876, "high_52w": 5.14, "low_52w": 2.03, "avg_volume_20": 1054126.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T76", "src": "CONGRESS", "ticker": "VUZI", "cik": "", "company": "Vuzix Corp", "company_raw": "1 -\n$50,000\nF S: New\nS O: Hern Family Foundation\nDC Vuzix Corporation", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells VUZI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "13DG-0001493152-26-034788", "src": "13DG", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HIRSCHMAN ORIN takes a 8.1% passive stake in VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034788-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001104659-26-084646", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Alasdair John MacKinnon", "who_key": "MacKinnon Alasdair John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926084646/0001104659-26-084646-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001104659-26-084649", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paula Beck Whitten-Doolin", "who_key": "Whitten-Doolin Paula Beck", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926084649/0001104659-26-084649-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001104659-26-084892", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Timothy Heydenreich Harned", "who_key": "Harned Timothy Heydenreich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926084892/0001104659-26-084892-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001104659-26-066913", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paula Beck Whitten-Doolin", "who_key": "Whitten-Doolin Paula Beck", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149824.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Board member offloads $150K of VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926066913/0001104659-26-066913-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231288}, {"id": "0001104659-26-065277", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Timothy Heydenreich Harned", "who_key": "Harned Timothy Heydenreich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47300.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Boardroom sells $47K of VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926065277/0001104659-26-065277-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001104659-26-053239", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926053239/0001104659-26-053239-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001104659-26-053240", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Grant Russell", "who_key": "Russell Grant", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926053240/0001104659-26-053240-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001104659-26-048768", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Christopher Iain Parkinson", "who_key": "Parkinson Christopher Iain", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926048768/0001104659-26-048768-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}, {"id": "0001104659-26-023614", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Christopher Iain Parkinson", "who_key": "Parkinson Christopher Iain", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 31367.638499999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider trims $31K of VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926023614/0001104659-26-023614-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}, {"id": "0001104659-25-124309", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Christopher Iain Parkinson", "who_key": "Parkinson Christopher Iain", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 27614.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $28K of VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925124309/0001104659-25-124309-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454488}, {"id": "0001104659-25-094661", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Christopher Iain Parkinson", "who_key": "Parkinson Christopher Iain", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925094661/0001104659-25-094661-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575448}, {"id": "0000950103-25-012007", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Quanta Computer Inc.", "who_key": "Quanta Computer Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "10% owner files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000095010325012007/0000950103-25-012007-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589848}, {"id": "0001104659-25-093429", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Alasdair John MacKinnon", "who_key": "MacKinnon Alasdair John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925093429/0001104659-25-093429-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654648}, {"id": "0001104659-25-065611", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Timothy Heydenreich Harned", "who_key": "Harned Timothy Heydenreich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925065611/0001104659-25-065611-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705048}, {"id": "0001104659-25-065614", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Edward William Kay Jr.", "who_key": "Kay Edward William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925065614/0001104659-25-065614-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705048}, {"id": "0001104659-25-065746", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paula Beck Whitten-Doolin", "who_key": "Whitten-Doolin Paula Beck", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925065746/0001104659-25-065746-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705048}, {"id": "0000950103-25-007511", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Quanta Computer Inc.", "who_key": "Quanta Computer Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "10% owner files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000095010325007511/0000950103-25-007511-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730968}, {"id": "0001104659-25-010188", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Peter Hamilton Jameson", "who_key": "Jameson Peter Hamilton", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925010188/0001104659-25-010188-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913848}, {"id": "0001104659-25-001327", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925001327/0001104659-25-001327-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964248}, {"id": "0001104659-25-001329", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Grant Russell", "who_key": "Russell Grant", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925001329/0001104659-25-001329-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964248}, {"id": "0001104659-25-001365", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Peter Hamilton Jameson", "who_key": "Jameson Peter Hamilton", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925001365/0001104659-25-001365-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964248}, {"id": "0001104659-25-002057", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925002057/0001104659-25-002057-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964248}, {"id": "0001104659-25-002060", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Grant Russell", "who_key": "Russell Grant", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925002060/0001104659-25-002060-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964248}, {"id": "0001104659-24-077350", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Timothy Heydenreich Harned", "who_key": "Harned Timothy Heydenreich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924077350/0001104659-24-077350-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230648}, {"id": "0001104659-24-077351", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Edward William Kay Jr.", "who_key": "Kay Edward William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924077351/0001104659-24-077351-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230648}, {"id": "0001104659-24-077352", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Peter Hamilton Jameson", "who_key": "Jameson Peter Hamilton", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924077352/0001104659-24-077352-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230648}, {"id": "0001104659-24-077355", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Grant Russell", "who_key": "Russell Grant", "role": "CFO and Executive VP, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924077355/0001104659-24-077355-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230648}, {"id": "0001104659-24-077356", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on VUZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924077356/0001104659-24-077356-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230648}], "recent_buys": [{"id": "0001104659-24-050434", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Timothy Heydenreich Harned", "who_key": "Harned Timothy Heydenreich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26187.999999999996, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "A director backs VUZI with $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924050434/0001104659-24-050434-index.htm", "trade_date": "2024-04-22", "timestamp": "2024-04-22", "mins": 1331448}, {"id": "0001104659-24-049860", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18163.05, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VUZI catches the CEO's eye: $18K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924049860/0001104659-24-049860-index.htm", "trade_date": "2024-04-22", "timestamp": "2024-04-22", "mins": 1331448}, {"id": "0001104659-24-048750", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10062.25, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "3 insiders now buying VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924048750/0001104659-24-048750-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337208}, {"id": "0001104659-23-119333", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19274.25, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VUZI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923119333/0001104659-23-119333-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560408}, {"id": "0001104659-23-092925", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Edward William Kay Jr.", "who_key": "Kay Edward William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42300.00000000001, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VUZI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923092925/0001104659-23-092925-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691448}, {"id": "0001104659-23-061731", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Timothy Heydenreich Harned", "who_key": "Harned Timothy Heydenreich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9538.75, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VUZI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923061731/0001104659-23-061731-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823928}, {"id": "0001104659-23-033114", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9895.3343, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders now buying VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923033114/0001104659-23-033114-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914648}, {"id": "0001104659-23-032164", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9958.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders pile into VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923032164/0001104659-23-032164-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916088}, {"id": "0001104659-23-031630", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Peter Hamilton Jameson", "who_key": "Jameson Peter Hamilton", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9854.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders now buying VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923031630/0001104659-23-031630-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920408}, {"id": "0001104659-22-127670", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Raj Rajgopal", "who_key": "Rajgopal Raj", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26850.1935, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "5 insiders now buying VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922127670/0001104659-22-127670-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044248}, {"id": "0001104659-22-126866", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Edward William Kay Jr.", "who_key": "Kay Edward William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31125.000000000004, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "6 insiders pile into VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922126866/0001104659-22-126866-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045688}, {"id": "0001104659-22-123606", "src": "INSIDERS", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Grant Russell", "who_key": "Russell Grant", "role": "CFO and Executive VP, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20892.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 6 insiders into VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922123606/0001104659-22-123606-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2062968}], "institutional": [{"id": "13DG-0001493152-26-034788", "src": "13DG", "ticker": "VUZI", "cik": "1463972", "company": "Vuzix Corp", "company_raw": "Vuzix Corp", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HIRSCHMAN ORIN takes a 8.1% passive stake in VUZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034788-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}], "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": "Vuzix Corporation  - Common Stock", "new_value": "Vuzix Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001463972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001463972", "applied": 1, "detected_at": "2026-10-28T17:06:16.767428"}]}, "key_people": [{"who": "Intel Corp", "who_key": "INTEL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 57095914.777200006, "net": -57095914.777200006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57095914.777200006, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000089924321003741/0000899243-21-003741-index.htm"}], "latest": {"action": "SELL", "amount": 57095914.777200006, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000089924321003741/0000899243-21-003741-index.htm"}}, {"who": "Paul J. Travers", "who_key": "Travers Paul J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 251103.0727, "sold": 0, "net": 251103.0727, "trades": 24, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 18163.05, "date": "2024-04-22", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924049860/0001104659-24-049860-index.htm"}, {"action": "BUY", "amount": 10062.25, "date": "2024-04-18", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924048750/0001104659-24-048750-index.htm"}, {"action": "BUY", "amount": 19274.25, "date": "2023-11-15", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923119333/0001104659-23-119333-index.htm"}, {"action": "BUY", "amount": 9895.3343, "date": "2023-03-14", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923033114/0001104659-23-033114-index.htm"}, {"action": "BUY", "amount": 9958.0, "date": "2023-03-13", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923032164/0001104659-23-032164-index.htm"}, {"action": "BUY", "amount": 19554.64, "date": "2022-11-21", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922121065/0001104659-22-121065-index.htm"}, {"action": "BUY", "amount": 6974.875, "date": "2022-03-08", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922031933/0001104659-22-031933-index.htm"}, {"action": "BUY", "amount": 8467.5, "date": "2022-03-07", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922031380/0001104659-22-031380-index.htm"}, {"action": "BUY", "amount": 4849.0, "date": "2020-03-17", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920035667/0001104659-20-035667-index.htm"}, {"action": "BUY", "amount": 4849.0, "date": "2020-03-16", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920034484/0001104659-20-034484-index.htm"}, {"action": "BUY", "amount": 4319.775, "date": "2020-01-13", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920003691/0001104659-20-003691-index.htm"}, {"action": "BUY", "amount": 4925.0, "date": "2020-01-10", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920003424/0001104659-20-003424-index.htm"}, {"action": "BUY", "amount": 9430.58, "date": "2019-06-11", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419030523/0001144204-19-030523-index.htm"}, {"action": "BUY", "amount": 9681.0, "date": "2019-06-06", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419030361/0001144204-19-030361-index.htm"}, {"action": "BUY", "amount": 11940.6, "date": "2019-06-05", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419029855/0001144204-19-029855-index.htm"}, {"action": "BUY", "amount": 9750.5, "date": "2019-06-04", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419029680/0001144204-19-029680-index.htm"}, {"action": "BUY", "amount": 19463.48, "date": "2018-12-19", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418065572/0001144204-18-065572-index.htm"}, {"action": "BUY", "amount": 19940.2884, "date": "2018-03-26", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418016833/0001144204-18-016833-index.htm"}, {"action": "BUY", "amount": 2180.5, "date": "2017-01-31", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417005512/0001144204-17-005512-index.htm"}, {"action": "BUY", "amount": 18012.5, "date": "2017-01-20", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417003001/0001144204-17-003001-index.htm"}, {"action": "BUY", "amount": 4734.95, "date": "2015-09-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420415055030/0001144204-15-055030-index.htm"}, {"action": "BUY", "amount": 11605.0, "date": "2015-09-04", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420415053985/0001144204-15-053985-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2015-08-31", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420415052922/0001144204-15-052922-index.htm"}, {"action": "BUY", "amount": 3071.0, "date": "2014-04-25", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420414025159/0001144204-14-025159-index.htm"}], "latest": {"action": "BUY", "amount": 18163.05, "date": "2024-04-22", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924049860/0001104659-24-049860-index.htm"}}, {"who": "Paul A. Boris", "who_key": "Boris Paul A", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 212874.96, "sold": 0, "net": 212874.96, "trades": 6, "top_score": 38.0, "lean": "buying", "history": [{"action": "BUY", "amount": 23555.46, "date": "2018-02-06", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418006465/0001144204-18-006465-index.htm"}, {"action": "BUY", "amount": 28720.0, "date": "2017-12-19", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417064533/0001144204-17-064533-index.htm"}, {"action": "BUY", "amount": 12612.5, "date": "2017-10-23", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417053745/0001144204-17-053745-index.htm"}, {"action": "BUY", "amount": 25987.0, "date": "2017-10-04", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417051625/0001144204-17-051625-index.htm"}, {"action": "BUY", "amount": 61000.0, "date": "2017-08-09", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417042395/0001144204-17-042395-index.htm"}, {"action": "BUY", "amount": 61000.0, "date": "2017-08-09", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417043413/0001144204-17-043413-index.htm"}], "latest": {"action": "BUY", "amount": 23555.46, "date": "2018-02-06", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418006465/0001144204-18-006465-index.htm"}}, {"who": "Edward William Kay Jr.", "who_key": "Kay Edward William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 192075.0, "sold": 0, "net": 192075.0, "trades": 8, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 42300.00000000001, "date": "2023-08-16", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923092925/0001104659-23-092925-index.htm"}, {"action": "BUY", "amount": 31125.000000000004, "date": "2022-12-13", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922126866/0001104659-22-126866-index.htm"}, {"action": "BUY", "amount": 5135.0, "date": "2020-03-18", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920035740/0001104659-20-035740-index.htm"}, {"action": "BUY", "amount": 5430.0, "date": "2020-01-15", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920004522/0001104659-20-004522-index.htm"}, {"action": "BUY", "amount": 4502.0, "date": "2019-11-14", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465919064008/0001104659-19-064008-index.htm"}, {"action": "BUY", "amount": 20174.0, "date": "2019-06-07", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419030505/0001144204-19-030505-index.htm"}, {"action": "BUY", "amount": 23959.0, "date": "2018-12-31", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419000256/0001144204-19-000256-index.htm"}, {"action": "BUY", "amount": 59450.0, "date": "2017-11-15", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417059690/0001144204-17-059690-index.htm"}], "latest": {"action": "BUY", "amount": 42300.00000000001, "date": "2023-08-16", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923092925/0001104659-23-092925-index.htm"}}, {"who": "Paula Beck Whitten-Doolin", "who_key": "Whitten-Doolin Paula Beck", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 149824.0, "net": -149824.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149824.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926066913/0001104659-26-066913-index.htm"}], "latest": {"action": "SELL", "amount": 149824.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926066913/0001104659-26-066913-index.htm"}}, {"who": "Timothy Heydenreich Harned", "who_key": "Harned Timothy Heydenreich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100576.2, "sold": 47300.00000000001, "net": 53276.19999999999, "trades": 11, "top_score": 34.0, "lean": "buying", "history": [{"action": "SELL", "amount": 47300.00000000001, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926065277/0001104659-26-065277-index.htm"}, {"action": "BUY", "amount": 26187.999999999996, "date": "2024-04-22", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465924050434/0001104659-24-050434-index.htm"}, {"action": "BUY", "amount": 9538.75, "date": "2023-05-16", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465923061731/0001104659-23-061731-index.htm"}, {"action": "BUY", "amount": 12035.699999999999, "date": "2022-11-29", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922123095/0001104659-22-123095-index.htm"}, {"action": "BUY", "amount": 4585.0, "date": "2020-05-19", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920064096/0001104659-20-064096-index.htm"}, {"action": "BUY", "amount": 3877.25, "date": "2020-04-02", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465920042799/0001104659-20-042799-index.htm"}, {"action": "BUY", "amount": 7637.2, "date": "2019-06-07", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419030199/0001144204-19-030199-index.htm"}, {"action": "BUY", "amount": 4533.400000000001, "date": "2018-12-24", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418066182/0001144204-18-066182-index.htm"}, {"action": "BUY", "amount": 8895.9, "date": "2018-11-13", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418059657/0001144204-18-059657-index.htm"}, {"action": "BUY", "amount": 8265.0, "date": "2018-07-12", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418038309/0001144204-18-038309-index.htm"}, {"action": "BUY", "amount": 15020.0, "date": "2017-12-14", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417064067/0001144204-17-064067-index.htm"}], "latest": {"action": "SELL", "amount": 47300.00000000001, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926065277/0001104659-26-065277-index.htm"}}, {"who": "Grant Russell", "who_key": "Russell Grant", "role": "CFO and Executive VP, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 93067.0, "sold": 0, "net": 93067.0, "trades": 5, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 20892.0, "date": "2022-12-01", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922123606/0001104659-22-123606-index.htm"}, {"action": "BUY", "amount": 23110.0, "date": "2019-06-05", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420419030012/0001144204-19-030012-index.htm"}, {"action": "BUY", "amount": 30495.0, "date": "2018-03-22", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420418016353/0001144204-18-016353-index.htm"}, {"action": "BUY", "amount": 11070.0, "date": "2017-10-13", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420417052526/0001144204-17-052526-index.htm"}, {"action": "BUY", "amount": 7500.0, "date": "2015-09-10", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000114420415054908/0001144204-15-054908-index.htm"}], "latest": {"action": "BUY", "amount": 20892.0, "date": "2022-12-01", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465922123606/0001104659-22-123606-index.htm"}}, {"who": "Christopher Iain Parkinson", "who_key": "Parkinson Christopher Iain", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 58982.078499999996, "net": -58982.078499999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31367.638499999997, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926023614/0001104659-26-023614-index.htm"}, {"action": "SELL", "amount": 27614.44, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465925124309/0001104659-25-124309-index.htm"}], "latest": {"action": "SELL", "amount": 31367.638499999997, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463972/000110465926023614/0001104659-26-023614-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -1001.0}], "announcements": [{"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097887", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097141", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001104659-26-097043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095889", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034788", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084892", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084649", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084646", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075169", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066913", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065277", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001965301-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000301", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062752", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061153", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053240", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053239", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-053193", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050411", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001104659-26-050404", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048768", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048630", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001104659-26-027702", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001104659-26-027163", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023614", "price_sensitive": false}], "performance": {"ticker": "VUZI", "has_prices": true, "summary": {"n": 57, "avg": 0.03933673598480007, "win_rate": 0.3333333333333333, "best": 2.358695652173913, "worst": -0.7031700288184438, "as_of": "2026-08-17"}, "buys": [{"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26187.999999999996, "date": "2024-04-22", "score": 34.0, "ref_price": 1.35, "return": 1.2888888888888885}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18163.05, "date": "2024-04-22", "score": 40.4, "ref_price": 1.35, "return": 1.2888888888888885}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10062.25, "date": "2024-04-18", "score": 37.5, "ref_price": 1.26, "return": 1.4523809523809523}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19274.25, "date": "2023-11-15", "score": 40.7, "ref_price": 2.62, "return": 0.17938931297709915}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42300.00000000001, "date": "2023-08-16", "score": 35.4, "ref_price": 4.09, "return": -0.24449877750611249}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9538.75, "date": "2023-05-16", "score": 27.5, "ref_price": 3.93, "return": -0.21374045801526725}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9895.3343, "date": "2023-03-14", "score": 37.5, "ref_price": 3.9, "return": -0.2076923076923077}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9958.0, "date": "2023-03-13", "score": 37.5, "ref_price": 3.85, "return": -0.19740259740259747}, {"who": "Jameson Peter Hamilton", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 9854.0, "date": "2023-03-10", "score": 31.4, "ref_price": 3.65, "return": -0.15342465753424658}, {"who": "Rajgopal Raj", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26850.1935, "date": "2022-12-14", "score": 35.0, "ref_price": 4.13, "return": -0.25181598062953997}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31125.000000000004, "date": "2022-12-13", "score": 33.7, "ref_price": 3.95, "return": -0.21772151898734185}, {"who": "Russell Grant", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP, Director", "amount": 20892.0, "date": "2022-12-01", "score": 38.6, "ref_price": 4.3, "return": -0.2813953488372093}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12035.699999999999, "date": "2022-11-29", "score": 28.7, "ref_price": 4.04, "return": -0.2351485148514852}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19554.64, "date": "2022-11-21", "score": 40.8, "ref_price": 4.46, "return": -0.30717488789237674}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 6974.875, "date": "2022-03-08", "score": 35.8, "ref_price": 6.32, "return": -0.5110759493670887}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8467.5, "date": "2022-03-07", "score": 36.7, "ref_price": 5.66, "return": -0.45406360424028275}, {"who": "Rajgopal Raj", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25840.0, "date": "2021-12-02", "score": 33.4, "ref_price": 10.41, "return": -0.7031700288184438}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4585.0, "date": "2020-05-19", "score": 24.3, "ref_price": 2.25, "return": 0.3733333333333333}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3877.25, "date": "2020-04-02", "score": 23.8, "ref_price": 1.29, "return": 1.3953488372093021}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5135.0, "date": "2020-03-18", "score": 25.2, "ref_price": 0.98, "return": 2.1530612244897958}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4849.0, "date": "2020-03-17", "score": 34.2, "ref_price": 1.03, "return": 1.9999999999999996}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4849.0, "date": "2020-03-16", "score": 34.2, "ref_price": 0.92, "return": 2.358695652173913}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5430.0, "date": "2020-01-15", "score": 25.2, "ref_price": 1.79, "return": 0.7262569832402234}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4319.775, "date": "2020-01-13", "score": 33.7, "ref_price": 1.87, "return": 0.6524064171122993}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4925.0, "date": "2020-01-10", "score": 34.3, "ref_price": 1.97, "return": 0.5685279187817258}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4502.0, "date": "2019-11-14", "score": 24.2, "ref_price": 2.2, "return": 0.4045454545454544}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9430.58, "date": "2019-06-11", "score": 37.2, "ref_price": 3.62, "return": -0.1464088397790056}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20174.0, "date": "2019-06-07", "score": 33.2, "ref_price": 2.03, "return": 0.5221674876847291}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7637.2, "date": "2019-06-07", "score": 27.5, "ref_price": 2.03, "return": 0.5221674876847291}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9681.0, "date": "2019-06-06", "score": 37.4, "ref_price": 1.94, "return": 0.5927835051546392}, {"who": "Russell Grant", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP, Director", "amount": 23110.0, "date": "2019-06-05", "score": 39.2, "ref_price": 1.93, "return": 0.6010362694300518}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 11940.6, "date": "2019-06-05", "score": 38.4, "ref_price": 1.93, "return": 0.6010362694300518}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9750.5, "date": "2019-06-04", "score": 37.4, "ref_price": 1.97, "return": 0.5685279187817258}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23959.0, "date": "2018-12-31", "score": 33.0, "ref_price": 4.81, "return": -0.35758835758835755}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4533.400000000001, "date": "2018-12-24", "score": 24.2, "ref_price": 4.47, "return": -0.3087248322147651}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19463.48, "date": "2018-12-19", "score": 40.8, "ref_price": 5.26, "return": -0.4125475285171103}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8895.9, "date": "2018-11-13", "score": 27.5, "ref_price": 5.85, "return": -0.4717948717948718}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8265.0, "date": "2018-07-12", "score": 27.1, "ref_price": 8.25, "return": -0.6254545454545455}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19940.2884, "date": "2018-03-26", "score": 40.9, "ref_price": 6.425, "return": -0.5190661478599222}, {"who": "Russell Grant", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP, Director", "amount": 30495.0, "date": "2018-03-22", "score": 40.6, "ref_price": 6.45, "return": -0.5209302325581395}, {"who": "Boris Paul A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 23555.46, "date": "2018-02-06", "score": 31.9, "ref_price": 8.125, "return": -0.6196923076923078}, {"who": "Boris Paul A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 28720.0, "date": "2017-12-19", "score": 33.3, "ref_price": 5.7, "return": -0.4578947368421053}, {"who": "Harned Timothy Heydenreich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15020.0, "date": "2017-12-14", "score": 31.0, "ref_price": 5.85, "return": -0.4717948717948718}, {"who": "Kay Edward William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59450.0, "date": "2017-11-15", "score": 41.4, "ref_price": 5.95, "return": -0.48067226890756304}, {"who": "Boris Paul A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 12612.5, "date": "2017-10-23", "score": 28.9, "ref_price": 5.05, "return": -0.38811881188118813}, {"who": "Russell Grant", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP, Director", "amount": 11070.0, "date": "2017-10-13", "score": 39.1, "ref_price": 5.55, "return": -0.44324324324324327}, {"who": "Boris Paul A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 25987.0, "date": "2017-10-04", "score": 32.9, "ref_price": 5.15, "return": -0.4000000000000001}, {"who": "Boris Paul A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 61000.0, "date": "2017-08-09", "score": 38.0, "ref_price": 5.85, "return": -0.4717948717948718}, {"who": "Boris Paul A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 61000.0, "date": "2017-08-09", "score": 37.5, "ref_price": 5.85, "return": -0.4717948717948718}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 2180.5, "date": "2017-01-31", "score": 31.0, "ref_price": 6.15, "return": -0.49756097560975615}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 18012.5, "date": "2017-01-20", "score": 40.4, "ref_price": 6.5, "return": -0.5246153846153846}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 4734.95, "date": "2015-09-15", "score": 34.1, "ref_price": 7.24, "return": -0.5732044198895028}, {"who": "Russell Grant", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP, Director", "amount": 7500.0, "date": "2015-09-10", "score": 33.7, "ref_price": 7.24, "return": -0.5732044198895028}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 11605.0, "date": "2015-09-04", "score": 38.2, "ref_price": 7.24, "return": -0.5732044198895028}, {"who": "Lee William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2015-08-31", "score": 34.1, "ref_price": 7.24, "return": -0.5732044198895028}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 10000.0, "date": "2015-08-31", "score": 37.5, "ref_price": 7.24, "return": -0.5732044198895028}, {"who": "Travers Paul J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 3071.0, "date": "2014-04-25", "score": 32.3, "ref_price": 7.24, "return": -0.5732044198895028}]}, "price_series": [{"date": "2016-08-08", "close": 7.24, "volume": 342944.0}, {"date": "2016-08-09", "close": 7.61, "volume": 332618.0}, {"date": "2016-08-10", "close": 7.35, "volume": 333099.0}, {"date": "2016-08-11", "close": 7.75, "volume": 368506.0}, {"date": "2016-08-12", "close": 7.87, "volume": 483887.0}, {"date": "2016-08-15", "close": 7.51, "volume": 657218.0}, {"date": "2016-08-16", "close": 7.36, "volume": 276506.0}, {"date": "2016-08-17", "close": 7.18, "volume": 266606.0}, {"date": "2016-08-18", "close": 7.19, "volume": 259687.0}, {"date": "2016-08-19", "close": 7.29, "volume": 156403.0}, {"date": "2016-08-22", "close": 7.1, "volume": 219238.0}, {"date": "2016-08-23", "close": 7.32, "volume": 449708.0}, {"date": "2016-08-24", "close": 7.31, "volume": 545550.0}, {"date": "2016-08-25", "close": 7.66, "volume": 305165.0}, {"date": "2016-08-26", "close": 7.85, "volume": 391179.0}, {"date": "2016-08-29", "close": 8.59, "volume": 1178603.0}, {"date": "2016-08-30", "close": 8.38, "volume": 410189.0}, {"date": "2016-08-31", "close": 8.85, "volume": 1468121.0}, {"date": "2016-09-01", "close": 8.92, "volume": 699540.0}, {"date": "2016-09-02", "close": 8.81, "volume": 213996.0}, {"date": "2016-09-06", "close": 9.0, "volume": 358342.0}, {"date": "2016-09-07", "close": 9.1, "volume": 497470.0}, {"date": "2016-09-08", "close": 9.69, "volume": 948901.0}, {"date": "2016-09-09", "close": 9.2, "volume": 466286.0}, {"date": "2016-09-12", "close": 9.28, "volume": 615591.0}, {"date": "2016-09-13", "close": 8.7, "volume": 513488.0}, {"date": "2016-09-14", "close": 8.59, "volume": 230397.0}, {"date": "2016-09-15", "close": 8.82, "volume": 263056.0}, {"date": "2016-09-16", "close": 8.5, "volume": 268822.0}, {"date": "2016-09-19", "close": 8.67, "volume": 420689.0}, {"date": "2016-09-20", "close": 8.58, "volume": 173474.0}, {"date": "2016-09-21", "close": 8.74, "volume": 111891.0}, {"date": "2016-09-22", "close": 8.78, "volume": 141991.0}, {"date": "2016-09-23", "close": 9.16, "volume": 344090.0}, {"date": "2016-09-26", "close": 8.99, "volume": 407841.0}, {"date": "2016-09-27", "close": 9.24, "volume": 323292.0}, {"date": "2016-09-28", "close": 9.44, "volume": 432432.0}, {"date": "2016-09-29", "close": 9.12, "volume": 307009.0}, {"date": "2016-09-30", "close": 8.86, "volume": 383061.0}, {"date": "2016-10-03", "close": 8.65, "volume": 383735.0}, {"date": "2016-10-04", "close": 8.72, "volume": 204336.0}, {"date": "2016-10-05", "close": 8.75, "volume": 211835.0}, {"date": "2016-10-06", "close": 8.32, "volume": 216522.0}, {"date": "2016-10-07", "close": 7.97, "volume": 449192.0}, {"date": "2016-10-10", "close": 8.12, "volume": 247415.0}, {"date": "2016-10-11", "close": 8.19, "volume": 183402.0}, {"date": "2016-10-12", "close": 7.9, "volume": 209306.0}, {"date": "2016-10-13", "close": 7.6, "volume": 203796.0}, {"date": "2016-10-14", "close": 7.61, "volume": 173747.0}, {"date": "2016-10-17", "close": 7.5, "volume": 199349.0}, {"date": "2016-10-18", "close": 7.55, "volume": 162210.0}, {"date": "2016-10-19", "close": 7.65, "volume": 146295.0}, {"date": "2016-10-20", "close": 7.45, "volume": 101924.0}, {"date": "2016-10-21", "close": 7.35, "volume": 244390.0}, {"date": "2016-10-24", "close": 6.85, "volume": 685608.0}, {"date": "2016-10-25", "close": 7.15, "volume": 316672.0}, {"date": "2016-10-26", "close": 7.4, "volume": 154536.0}, {"date": "2016-10-27", "close": 6.95, "volume": 230613.0}, {"date": "2016-10-28", "close": 7.0, "volume": 509363.0}, {"date": "2016-10-31", "close": 7.3, "volume": 282310.0}, {"date": "2016-11-01", "close": 6.95, "volume": 211509.0}, {"date": "2016-11-02", "close": 6.95, "volume": 162942.0}, {"date": "2016-11-03", "close": 6.55, "volume": 427883.0}, {"date": "2016-11-04", "close": 5.85, "volume": 536081.0}, {"date": "2016-11-07", "close": 6.15, "volume": 389591.0}, {"date": "2016-11-08", "close": 6.15, "volume": 131895.0}, {"date": "2016-11-09", "close": 6.65, "volume": 314747.0}, {"date": "2016-11-10", "close": 6.95, "volume": 309392.0}, {"date": "2016-11-11", "close": 7.75, "volume": 614466.0}, {"date": "2016-11-14", "close": 7.4, "volume": 432401.0}, {"date": "2016-11-15", "close": 8.05, "volume": 528941.0}, {"date": "2016-11-16", "close": 8.2, "volume": 420080.0}, {"date": "2016-11-17", "close": 6.75, "volume": 1192640.0}, {"date": "2016-11-18", "close": 7.15, "volume": 253723.0}, {"date": "2016-11-21", "close": 7.45, "volume": 288334.0}, {"date": "2016-11-22", "close": 7.9, "volume": 356170.0}, {"date": "2016-11-23", "close": 8.4, "volume": 853457.0}, {"date": "2016-11-25", "close": 8.3, "volume": 231053.0}, {"date": "2016-11-28", "close": 8.55, "volume": 289213.0}, {"date": "2016-11-29", "close": 8.15, "volume": 702155.0}, {"date": "2016-11-30", "close": 8.0, "volume": 373936.0}, {"date": "2016-12-01", "close": 8.15, "volume": 205285.0}, {"date": "2016-12-02", "close": 8.3, "volume": 166822.0}, {"date": "2016-12-05", "close": 7.6, "volume": 431154.0}, {"date": "2016-12-06", "close": 7.8, "volume": 210701.0}, {"date": "2016-12-07", "close": 7.5, "volume": 298961.0}, {"date": "2016-12-08", "close": 7.3, "volume": 394500.0}, {"date": "2016-12-09", "close": 7.2, "volume": 172779.0}, {"date": "2016-12-12", "close": 7.2, "volume": 212638.0}, {"date": "2016-12-13", "close": 7.05, "volume": 279262.0}, {"date": "2016-12-14", "close": 7.45, "volume": 366094.0}, {"date": "2016-12-15", "close": 7.1, "volume": 359926.0}, {"date": "2016-12-16", "close": 7.1, "volume": 223624.0}, {"date": "2016-12-19", "close": 6.9, "volume": 477954.0}, {"date": "2016-12-20", "close": 6.9, "volume": 226109.0}, {"date": "2016-12-21", "close": 7.0, "volume": 263611.0}, {"date": "2016-12-22", "close": 7.3, "volume": 471373.0}, {"date": "2016-12-23", "close": 7.15, "volume": 163923.0}, {"date": "2016-12-27", "close": 7.25, "volume": 236147.0}, {"date": "2016-12-28", "close": 7.05, "volume": 174697.0}, {"date": "2016-12-29", "close": 7.1, "volume": 254855.0}, {"date": "2016-12-30", "close": 6.8, "volume": 378741.0}, {"date": "2017-01-03", "close": 7.2, "volume": 313145.0}, {"date": "2017-01-04", "close": 7.45, "volume": 422779.0}, {"date": "2017-01-05", "close": 7.15, "volume": 658895.0}, {"date": "2017-01-06", "close": 7.1, "volume": 353350.0}, {"date": "2017-01-09", "close": 6.6, "volume": 829497.0}, {"date": "2017-01-10", "close": 6.6, "volume": 310657.0}, {"date": "2017-01-11", "close": 6.4, "volume": 383782.0}, {"date": "2017-01-12", "close": 6.4, "volume": 245353.0}, {"date": "2017-01-13", "close": 6.5, "volume": 305718.0}, {"date": "2017-01-17", "close": 6.7, "volume": 450840.0}, {"date": "2017-01-18", "close": 6.75, "volume": 264925.0}, {"date": "2017-01-19", "close": 6.4, "volume": 196612.0}, {"date": "2017-01-20", "close": 6.5, "volume": 176838.0}, {"date": "2017-01-23", "close": 6.45, "volume": 192265.0}, {"date": "2017-01-24", "close": 6.4, "volume": 194954.0}, {"date": "2017-01-25", "close": 6.2, "volume": 378429.0}, {"date": "2017-01-26", "close": 6.2, "volume": 229265.0}, {"date": "2017-01-27", "close": 6.25, "volume": 94494.0}, {"date": "2017-01-30", "close": 6.15, "volume": 151356.0}, {"date": "2017-01-31", "close": 6.15, "volume": 127137.0}, {"date": "2017-02-01", "close": 6.3, "volume": 63666.0}, {"date": "2017-02-02", "close": 6.2, "volume": 143268.0}, {"date": "2017-02-03", "close": 6.15, "volume": 138319.0}, {"date": "2017-02-06", "close": 6.2, "volume": 84639.0}, {"date": "2017-02-07", "close": 6.15, "volume": 118570.0}, {"date": "2017-02-08", "close": 6.1, "volume": 177766.0}, {"date": "2017-02-09", "close": 5.85, "volume": 576068.0}, {"date": "2017-02-10", "close": 6.15, "volume": 453362.0}, {"date": "2017-02-13", "close": 5.9, "volume": 455786.0}, {"date": "2017-02-14", "close": 5.7, "volume": 718107.0}, {"date": "2017-02-15", "close": 5.75, "volume": 213164.0}, {"date": "2017-02-16", "close": 6.05, "volume": 235861.0}, {"date": "2017-02-17", "close": 5.95, "volume": 282017.0}, {"date": "2017-02-21", "close": 5.6, "volume": 311286.0}, {"date": "2017-02-22", "close": 5.55, "volume": 231047.0}, {"date": "2017-02-23", "close": 5.45, "volume": 209285.0}, {"date": "2017-02-24", "close": 6.3, "volume": 707974.0}, {"date": "2017-02-27", "close": 6.65, "volume": 558846.0}, {"date": "2017-02-28", "close": 6.45, "volume": 315167.0}, {"date": "2017-03-01", "close": 6.9, "volume": 530630.0}, {"date": "2017-03-02", "close": 6.9, "volume": 255509.0}, {"date": "2017-03-03", "close": 7.35, "volume": 674228.0}, {"date": "2017-03-06", "close": 7.2, "volume": 472073.0}, {"date": "2017-03-07", "close": 7.0, "volume": 184763.0}, {"date": "2017-03-08", "close": 7.0, "volume": 163518.0}, {"date": "2017-03-09", "close": 7.25, "volume": 167082.0}, {"date": "2017-03-10", "close": 7.35, "volume": 194046.0}, {"date": "2017-03-13", "close": 7.55, "volume": 269167.0}, {"date": "2017-03-14", "close": 7.2, "volume": 250981.0}, {"date": "2017-03-15", "close": 7.25, "volume": 163651.0}, {"date": "2017-03-16", "close": 7.2, "volume": 262657.0}, {"date": "2017-03-17", "close": 7.1, "volume": 921251.0}, {"date": "2017-03-20", "close": 6.85, "volume": 253566.0}, {"date": "2017-03-21", "close": 6.2, "volume": 627987.0}, {"date": "2017-03-22", "close": 6.35, "volume": 196468.0}, {"date": "2017-03-23", "close": 6.3, "volume": 314329.0}, {"date": "2017-03-24", "close": 6.15, "volume": 181353.0}, {"date": "2017-03-27", "close": 6.05, "volume": 189217.0}, {"date": "2017-03-28", "close": 5.85, "volume": 293748.0}, {"date": "2017-03-29", "close": 5.8, "volume": 196505.0}, {"date": "2017-03-30", "close": 6.15, "volume": 266328.0}, {"date": "2017-03-31", "close": 6.2, "volume": 132409.0}, {"date": "2017-04-03", "close": 5.9, "volume": 210337.0}, {"date": "2017-04-04", "close": 5.7, "volume": 245955.0}, {"date": "2017-04-05", "close": 5.9, "volume": 282697.0}, {"date": "2017-04-06", "close": 6.0, "volume": 144693.0}, {"date": "2017-04-07", "close": 5.95, "volume": 167865.0}, {"date": "2017-04-10", "close": 5.9, "volume": 194452.0}, {"date": "2017-04-11", "close": 5.85, "volume": 63357.0}, {"date": "2017-04-12", "close": 5.8, "volume": 199233.0}, {"date": "2017-04-13", "close": 5.6, "volume": 140369.0}, {"date": "2017-04-17", "close": 5.7, "volume": 156977.0}, {"date": "2017-04-18", "close": 5.65, "volume": 64771.0}, {"date": "2017-04-19", "close": 6.0, "volume": 313963.0}, {"date": "2017-04-20", "close": 5.85, "volume": 232938.0}, {"date": "2017-04-21", "close": 5.9, "volume": 204909.0}, {"date": "2017-04-24", "close": 5.9, "volume": 115478.0}, {"date": "2017-04-25", "close": 5.8, "volume": 175413.0}, {"date": "2017-04-26", "close": 6.15, "volume": 275305.0}, {"date": "2017-04-27", "close": 6.05, "volume": 116652.0}, {"date": "2017-04-28", "close": 5.9, "volume": 213999.0}, {"date": "2017-05-01", "close": 5.85, "volume": 123159.0}, {"date": "2017-05-02", "close": 5.75, "volume": 109913.0}, {"date": "2017-05-03", "close": 5.85, "volume": 179612.0}, {"date": "2017-05-04", "close": 5.8, "volume": 81274.0}, {"date": "2017-05-05", "close": 5.85, "volume": 149671.0}, {"date": "2017-05-08", "close": 5.95, "volume": 257462.0}, {"date": "2017-05-09", "close": 5.8, "volume": 462041.0}, {"date": "2017-05-10", "close": 5.65, "volume": 417019.0}, {"date": "2017-05-11", "close": 5.35, "volume": 519167.0}, {"date": "2017-05-12", "close": 5.275, "volume": 192948.0}, {"date": "2017-05-15", "close": 5.4, "volume": 169459.0}, {"date": "2017-05-16", "close": 5.6, "volume": 408789.0}, {"date": "2017-05-17", "close": 5.8, "volume": 557123.0}, {"date": "2017-05-18", "close": 5.8, "volume": 212909.0}, {"date": "2017-05-19", "close": 5.85, "volume": 113055.0}, {"date": "2017-05-22", "close": 5.8, "volume": 175320.0}, {"date": "2017-05-23", "close": 5.9, "volume": 124618.0}, {"date": "2017-05-24", "close": 5.95, "volume": 132007.0}, {"date": "2017-05-25", "close": 5.8, "volume": 127999.0}, {"date": "2017-05-26", "close": 5.8, "volume": 84164.0}, {"date": "2017-05-30", "close": 5.85, "volume": 124477.0}, {"date": "2017-05-31", "close": 5.75, "volume": 116224.0}, {"date": "2017-06-01", "close": 5.7, "volume": 91334.0}, {"date": "2017-06-02", "close": 5.65, "volume": 134484.0}, {"date": "2017-06-05", "close": 5.65, "volume": 72081.0}, {"date": "2017-06-06", "close": 5.65, "volume": 76229.0}, {"date": "2017-06-07", "close": 5.85, "volume": 95459.0}, {"date": "2017-06-08", "close": 6.0, "volume": 175418.0}, {"date": "2017-06-09", "close": 6.2, "volume": 290037.0}, {"date": "2017-06-12", "close": 6.15, "volume": 215470.0}, {"date": "2017-06-13", "close": 6.35, "volume": 303761.0}, {"date": "2017-06-14", "close": 6.6, "volume": 270552.0}, {"date": "2017-06-15", "close": 6.25, "volume": 193091.0}, {"date": "2017-06-16", "close": 6.05, "volume": 247340.0}, {"date": "2017-06-19", "close": 6.3, "volume": 118436.0}, {"date": "2017-06-20", "close": 6.4, "volume": 126353.0}, {"date": "2017-06-21", "close": 6.2, "volume": 240144.0}, {"date": "2017-06-22", "close": 6.2, "volume": 97483.0}, {"date": "2017-06-23", "close": 6.4, "volume": 125900.0}, {"date": "2017-06-26", "close": 6.5, "volume": 114745.0}, {"date": "2017-06-27", "close": 6.15, "volume": 129430.0}, {"date": "2017-06-28", "close": 6.35, "volume": 88404.0}, {"date": "2017-06-29", "close": 6.2, "volume": 94946.0}, {"date": "2017-06-30", "close": 6.55, "volume": 405456.0}, {"date": "2017-07-03", "close": 6.7, "volume": 302572.0}, {"date": "2017-07-05", "close": 6.7, "volume": 130854.0}, {"date": "2017-07-06", "close": 6.7, "volume": 83394.0}, {"date": "2017-07-07", "close": 7.0, "volume": 151044.0}, {"date": "2017-07-10", "close": 7.0, "volume": 162368.0}, {"date": "2017-07-11", "close": 6.75, "volume": 171010.0}, {"date": "2017-07-12", "close": 6.7, "volume": 101874.0}, {"date": "2017-07-13", "close": 6.7, "volume": 70678.0}, {"date": "2017-07-14", "close": 6.75, "volume": 180916.0}, {"date": "2017-07-17", "close": 6.65, "volume": 73579.0}, {"date": "2017-07-18", "close": 6.6, "volume": 152130.0}, {"date": "2017-07-19", "close": 6.15, "volume": 281039.0}, {"date": "2017-07-20", "close": 6.1, "volume": 131540.0}, {"date": "2017-07-21", "close": 6.2, "volume": 156178.0}, {"date": "2017-07-24", "close": 6.0, "volume": 261055.0}, {"date": "2017-07-25", "close": 6.05, "volume": 105583.0}, {"date": "2017-07-26", "close": 5.95, "volume": 127388.0}, {"date": "2017-07-27", "close": 6.075, "volume": 113934.0}, {"date": "2017-07-28", "close": 6.05, "volume": 70760.0}, {"date": "2017-07-31", "close": 6.15, "volume": 102234.0}, {"date": "2017-08-01", "close": 5.85, "volume": 105330.0}, {"date": "2017-08-02", "close": 5.85, "volume": 181891.0}, {"date": "2017-08-03", "close": 5.9, "volume": 79920.0}, {"date": "2017-08-04", "close": 5.8, "volume": 153699.0}, {"date": "2017-08-07", "close": 5.85, "volume": 431367.0}, {"date": "2017-08-08", "close": 6.1, "volume": 374804.0}, {"date": "2017-08-09", "close": 5.85, "volume": 236267.0}, {"date": "2017-08-10", "close": 5.6, "volume": 315614.0}, {"date": "2017-08-11", "close": 6.25, "volume": 361659.0}, {"date": "2017-08-14", "close": 6.0, "volume": 296525.0}, {"date": "2017-08-15", "close": 6.25, "volume": 467927.0}, {"date": "2017-08-16", "close": 6.35, "volume": 221871.0}, {"date": "2017-08-17", "close": 6.25, "volume": 241433.0}, {"date": "2017-08-18", "close": 6.25, "volume": 197325.0}, {"date": "2017-08-21", "close": 5.95, "volume": 152407.0}, {"date": "2017-08-22", "close": 5.9, "volume": 123906.0}, {"date": "2017-08-23", "close": 6.0, "volume": 199402.0}, {"date": "2017-08-24", "close": 6.15, "volume": 110426.0}, {"date": "2017-08-25", "close": 6.15, "volume": 61517.0}, {"date": "2017-08-28", "close": 6.1, "volume": 68706.0}, {"date": "2017-08-29", "close": 6.0, "volume": 83196.0}, {"date": "2017-08-30", "close": 6.0, "volume": 99259.0}, {"date": "2017-08-31", "close": 5.8, "volume": 173830.0}, {"date": "2017-09-01", "close": 5.9, "volume": 108989.0}, {"date": "2017-09-05", "close": 5.95, "volume": 95195.0}, {"date": "2017-09-06", "close": 5.95, "volume": 36190.0}, {"date": "2017-09-07", "close": 6.05, "volume": 124618.0}, {"date": "2017-09-08", "close": 6.1, "volume": 66077.0}, {"date": "2017-09-11", "close": 6.05, "volume": 92596.0}, {"date": "2017-09-12", "close": 6.15, "volume": 75791.0}, {"date": "2017-09-13", "close": 6.1, "volume": 119178.0}, {"date": "2017-09-14", "close": 6.1, "volume": 155858.0}, {"date": "2017-09-15", "close": 6.15, "volume": 131273.0}, {"date": "2017-09-18", "close": 5.95, "volume": 185985.0}, {"date": "2017-09-19", "close": 5.85, "volume": 204152.0}, {"date": "2017-09-20", "close": 6.0, "volume": 126001.0}, {"date": "2017-09-21", "close": 5.9, "volume": 83937.0}, {"date": "2017-09-22", "close": 6.0, "volume": 80449.0}, {"date": "2017-09-25", "close": 5.8, "volume": 130630.0}, {"date": "2017-09-26", "close": 5.75, "volume": 137686.0}, {"date": "2017-09-27", "close": 5.65, "volume": 145336.0}, {"date": "2017-09-28", "close": 5.6, "volume": 1463939.0}, {"date": "2017-09-29", "close": 5.45, "volume": 182987.0}, {"date": "2017-10-02", "close": 5.3, "volume": 206705.0}, {"date": "2017-10-03", "close": 5.2, "volume": 163049.0}, {"date": "2017-10-04", "close": 5.15, "volume": 124378.0}, {"date": "2017-10-05", "close": 5.1, "volume": 246559.0}, {"date": "2017-10-06", "close": 5.35, "volume": 252926.0}, {"date": "2017-10-09", "close": 5.25, "volume": 104068.0}, {"date": "2017-10-10", "close": 5.45, "volume": 138366.0}, {"date": "2017-10-11", "close": 5.6, "volume": 112034.0}, {"date": "2017-10-12", "close": 5.8, "volume": 108320.0}, {"date": "2017-10-13", "close": 5.55, "volume": 77640.0}, {"date": "2017-10-16", "close": 5.4, "volume": 57885.0}, {"date": "2017-10-17", "close": 5.35, "volume": 65211.0}, {"date": "2017-10-18", "close": 5.25, "volume": 145179.0}, {"date": "2017-10-19", "close": 5.2, "volume": 70489.0}, {"date": "2017-10-20", "close": 5.15, "volume": 92082.0}, {"date": "2017-10-23", "close": 5.05, "volume": 121897.0}, {"date": "2017-10-24", "close": 5.25, "volume": 122443.0}, {"date": "2017-10-25", "close": 5.15, "volume": 74766.0}, {"date": "2017-10-26", "close": 5.1, "volume": 53483.0}, {"date": "2017-10-27", "close": 5.05, "volume": 71737.0}, {"date": "2017-10-30", "close": 5.1, "volume": 115078.0}, {"date": "2017-10-31", "close": 4.9, "volume": 191768.0}, {"date": "2017-11-01", "close": 4.65, "volume": 276642.0}, {"date": "2017-11-02", "close": 4.7, "volume": 98429.0}, {"date": "2017-11-03", "close": 4.675, "volume": 93003.0}, {"date": "2017-11-06", "close": 4.6, "volume": 96918.0}, {"date": "2017-11-07", "close": 4.8, "volume": 199842.0}, {"date": "2017-11-08", "close": 4.95, "volume": 130072.0}, {"date": "2017-11-09", "close": 5.7, "volume": 797434.0}, {"date": "2017-11-10", "close": 5.6, "volume": 495632.0}, {"date": "2017-11-13", "close": 5.95, "volume": 387923.0}, {"date": "2017-11-14", "close": 6.25, "volume": 1093214.0}, {"date": "2017-11-15", "close": 5.95, "volume": 260369.0}, {"date": "2017-11-16", "close": 6.55, "volume": 621312.0}, {"date": "2017-11-17", "close": 6.5, "volume": 319296.0}, {"date": "2017-11-20", "close": 6.675, "volume": 370773.0}, {"date": "2017-11-21", "close": 6.75, "volume": 472213.0}, {"date": "2017-11-22", "close": 6.9, "volume": 214960.0}, {"date": "2017-11-24", "close": 6.75, "volume": 177673.0}, {"date": "2017-11-27", "close": 6.35, "volume": 247893.0}, {"date": "2017-11-28", "close": 6.5, "volume": 385226.0}, {"date": "2017-11-29", "close": 6.15, "volume": 170263.0}, {"date": "2017-11-30", "close": 6.15, "volume": 71477.0}, {"date": "2017-12-01", "close": 6.35, "volume": 228683.0}, {"date": "2017-12-04", "close": 6.7, "volume": 574893.0}, {"date": "2017-12-05", "close": 6.25, "volume": 342547.0}, {"date": "2017-12-06", "close": 6.3, "volume": 99874.0}, {"date": "2017-12-07", "close": 6.55, "volume": 443856.0}, {"date": "2017-12-08", "close": 6.75, "volume": 276026.0}, {"date": "2017-12-11", "close": 6.85, "volume": 342192.0}, {"date": "2017-12-12", "close": 6.95, "volume": 811420.0}, {"date": "2017-12-13", "close": 6.75, "volume": 448790.0}, {"date": "2017-12-14", "close": 5.85, "volume": 1110744.0}, {"date": "2017-12-15", "close": 6.0, "volume": 381111.0}, {"date": "2017-12-18", "close": 5.8, "volume": 386578.0}, {"date": "2017-12-19", "close": 5.7, "volume": 286796.0}, {"date": "2017-12-20", "close": 5.9, "volume": 447894.0}, {"date": "2017-12-21", "close": 5.9, "volume": 162619.0}, {"date": "2017-12-22", "close": 5.9, "volume": 206438.0}, {"date": "2017-12-26", "close": 6.2, "volume": 1092897.0}, {"date": "2017-12-27", "close": 6.25, "volume": 431494.0}, {"date": "2017-12-28", "close": 6.4, "volume": 583224.0}, {"date": "2017-12-29", "close": 6.25, "volume": 576957.0}, {"date": "2018-01-02", "close": 6.3, "volume": 257635.0}, {"date": "2018-01-03", "close": 6.3, "volume": 204610.0}, {"date": "2018-01-04", "close": 6.45, "volume": 293906.0}, {"date": "2018-01-05", "close": 7.65, "volume": 3511369.0}, {"date": "2018-01-08", "close": 8.6, "volume": 4099533.0}, {"date": "2018-01-09", "close": 8.75, "volume": 1697842.0}, {"date": "2018-01-10", "close": 8.75, "volume": 1701373.0}, {"date": "2018-01-11", "close": 8.0, "volume": 1268769.0}, {"date": "2018-01-12", "close": 8.55, "volume": 684775.0}, {"date": "2018-01-16", "close": 8.15, "volume": 851980.0}, {"date": "2018-01-17", "close": 8.2, "volume": 509665.0}, {"date": "2018-01-18", "close": 8.55, "volume": 532729.0}, {"date": "2018-01-19", "close": 8.4, "volume": 536349.0}, {"date": "2018-01-22", "close": 9.25, "volume": 1349268.0}, {"date": "2018-01-23", "close": 9.95, "volume": 1536390.0}, {"date": "2018-01-24", "close": 10.8, "volume": 4001452.0}, {"date": "2018-01-25", "close": 9.75, "volume": 4229734.0}, {"date": "2018-01-26", "close": 9.5, "volume": 1413994.0}, {"date": "2018-01-29", "close": 9.4, "volume": 2115938.0}, {"date": "2018-01-30", "close": 9.05, "volume": 656928.0}, {"date": "2018-01-31", "close": 9.1, "volume": 770639.0}, {"date": "2018-02-01", "close": 8.7, "volume": 955109.0}, {"date": "2018-02-02", "close": 8.45, "volume": 852639.0}, {"date": "2018-02-05", "close": 7.95, "volume": 854886.0}, {"date": "2018-02-06", "close": 8.125, "volume": 1096521.0}, {"date": "2018-02-07", "close": 8.25, "volume": 543944.0}, {"date": "2018-02-08", "close": 8.45, "volume": 1069052.0}, {"date": "2018-02-09", "close": 8.7, "volume": 850775.0}, {"date": "2018-02-12", "close": 8.8, "volume": 750521.0}, {"date": "2018-02-13", "close": 8.8, "volume": 496006.0}, {"date": "2018-02-14", "close": 8.85, "volume": 478056.0}, {"date": "2018-02-15", "close": 9.1, "volume": 577865.0}, {"date": "2018-02-16", "close": 8.85, "volume": 665076.0}, {"date": "2018-02-20", "close": 8.1, "volume": 809289.0}, {"date": "2018-02-21", "close": 8.3, "volume": 395454.0}, {"date": "2018-02-22", "close": 8.45, "volume": 377648.0}, {"date": "2018-02-23", "close": 8.4, "volume": 324151.0}, {"date": "2018-02-26", "close": 8.5, "volume": 450838.0}, {"date": "2018-02-27", "close": 8.4, "volume": 220473.0}, {"date": "2018-02-28", "close": 8.425, "volume": 335539.0}, {"date": "2018-03-01", "close": 8.3, "volume": 512435.0}, {"date": "2018-03-02", "close": 8.65, "volume": 384139.0}, {"date": "2018-03-05", "close": 8.85, "volume": 552056.0}, {"date": "2018-03-06", "close": 8.65, "volume": 581460.0}, {"date": "2018-03-07", "close": 8.35, "volume": 282533.0}, {"date": "2018-03-08", "close": 8.75, "volume": 446171.0}, {"date": "2018-03-09", "close": 8.7, "volume": 657694.0}, {"date": "2018-03-12", "close": 8.65, "volume": 697151.0}, {"date": "2018-03-13", "close": 8.25, "volume": 539012.0}, {"date": "2018-03-14", "close": 8.0, "volume": 751084.0}, {"date": "2018-03-15", "close": 7.45, "volume": 1367301.0}, {"date": "2018-03-16", "close": 7.65, "volume": 1139163.0}, {"date": "2018-03-19", "close": 7.45, "volume": 1265682.0}, {"date": "2018-03-20", "close": 6.95, "volume": 1479195.0}, {"date": "2018-03-21", "close": 5.95, "volume": 2349468.0}, {"date": "2018-03-22", "close": 6.45, "volume": 1001237.0}, {"date": "2018-03-23", "close": 6.45, "volume": 447687.0}, {"date": "2018-03-26", "close": 6.425, "volume": 695506.0}, {"date": "2018-03-27", "close": 5.9, "volume": 606774.0}, {"date": "2018-03-28", "close": 5.55, "volume": 842959.0}, {"date": "2018-03-29", "close": 5.5, "volume": 428541.0}, {"date": "2018-04-02", "close": 5.5, "volume": 277877.0}, {"date": "2018-04-03", "close": 5.15, "volume": 569011.0}, {"date": "2018-04-04", "close": 5.4, "volume": 459468.0}, {"date": "2018-04-05", "close": 5.25, "volume": 402908.0}, {"date": "2018-04-06", "close": 5.4, "volume": 388824.0}, {"date": "2018-04-09", "close": 5.4, "volume": 309497.0}, {"date": "2018-04-10", "close": 6.35, "volume": 992174.0}, {"date": "2018-04-11", "close": 6.1, "volume": 383426.0}, {"date": "2018-04-12", "close": 6.1, "volume": 209864.0}, {"date": "2018-04-13", "close": 6.05, "volume": 165068.0}, {"date": "2018-04-16", "close": 6.05, "volume": 194156.0}, {"date": "2018-04-17", "close": 6.65, "volume": 941506.0}, {"date": "2018-04-18", "close": 6.6, "volume": 442321.0}, {"date": "2018-04-19", "close": 6.6, "volume": 225868.0}, {"date": "2018-04-20", "close": 6.95, "volume": 277963.0}, {"date": "2018-04-23", "close": 6.85, "volume": 279417.0}, {"date": "2018-04-24", "close": 6.4, "volume": 543983.0}, {"date": "2018-04-25", "close": 6.45, "volume": 222364.0}, {"date": "2018-04-26", "close": 6.45, "volume": 206993.0}, {"date": "2018-04-27", "close": 6.05, "volume": 451327.0}, {"date": "2018-04-30", "close": 6.25, "volume": 192718.0}, {"date": "2018-05-01", "close": 6.2, "volume": 234635.0}, {"date": "2018-05-02", "close": 6.3, "volume": 265041.0}, {"date": "2018-05-03", "close": 6.1, "volume": 90189.0}, {"date": "2018-05-04", "close": 6.5, "volume": 287410.0}, {"date": "2018-05-07", "close": 6.35, "volume": 280096.0}, {"date": "2018-05-08", "close": 6.3, "volume": 162066.0}, {"date": "2018-05-09", "close": 6.4, "volume": 237300.0}, {"date": "2018-05-10", "close": 6.35, "volume": 248820.0}, {"date": "2018-05-11", "close": 5.9, "volume": 386380.0}, {"date": "2018-05-14", "close": 5.35, "volume": 658716.0}, {"date": "2018-05-15", "close": 5.9, "volume": 512627.0}, {"date": "2018-05-16", "close": 5.6, "volume": 249748.0}, {"date": "2018-05-17", "close": 5.45, "volume": 218340.0}, {"date": "2018-05-18", "close": 5.55, "volume": 200315.0}, {"date": "2018-05-21", "close": 5.4, "volume": 141640.0}, {"date": "2018-05-22", "close": 5.375, "volume": 115655.0}, {"date": "2018-05-23", "close": 5.65, "volume": 277881.0}, {"date": "2018-05-24", "close": 5.6, "volume": 204377.0}, {"date": "2018-05-25", "close": 5.9, "volume": 157345.0}, {"date": "2018-05-29", "close": 5.9, "volume": 208152.0}, {"date": "2018-05-30", "close": 6.15, "volume": 398176.0}, {"date": "2018-05-31", "close": 6.35, "volume": 310627.0}, {"date": "2018-06-01", "close": 6.3, "volume": 282686.0}, {"date": "2018-06-04", "close": 6.1, "volume": 189256.0}, {"date": "2018-06-05", "close": 6.15, "volume": 242728.0}, {"date": "2018-06-06", "close": 6.5, "volume": 441651.0}, {"date": "2018-06-07", "close": 6.75, "volume": 439784.0}, {"date": "2018-06-08", "close": 6.9, "volume": 398921.0}, {"date": "2018-06-11", "close": 6.9, "volume": 305024.0}, {"date": "2018-06-12", "close": 7.2, "volume": 388395.0}, {"date": "2018-06-13", "close": 6.875, "volume": 565577.0}, {"date": "2018-06-14", "close": 7.1, "volume": 285202.0}, {"date": "2018-06-15", "close": 7.35, "volume": 686955.0}, {"date": "2018-06-18", "close": 7.0, "volume": 485421.0}, {"date": "2018-06-19", "close": 7.2, "volume": 1413753.0}, {"date": "2018-06-20", "close": 7.25, "volume": 455120.0}, {"date": "2018-06-21", "close": 6.95, "volume": 503688.0}, {"date": "2018-06-22", "close": 7.6, "volume": 3008856.0}, {"date": "2018-06-25", "close": 7.3, "volume": 768631.0}, {"date": "2018-06-26", "close": 7.45, "volume": 285422.0}, {"date": "2018-06-27", "close": 7.075, "volume": 488901.0}, {"date": "2018-06-28", "close": 7.25, "volume": 363522.0}, {"date": "2018-06-29", "close": 7.45, "volume": 402224.0}, {"date": "2018-07-02", "close": 7.45, "volume": 201092.0}, {"date": "2018-07-03", "close": 7.4, "volume": 82136.0}, {"date": "2018-07-05", "close": 7.6, "volume": 479812.0}, {"date": "2018-07-06", "close": 7.55, "volume": 262541.0}, {"date": "2018-07-09", "close": 7.8, "volume": 277582.0}, {"date": "2018-07-10", "close": 7.95, "volume": 366317.0}, {"date": "2018-07-11", "close": 8.25, "volume": 567985.0}, {"date": "2018-07-12", "close": 8.25, "volume": 595186.0}, {"date": "2018-07-13", "close": 7.6, "volume": 580112.0}, {"date": "2018-07-16", "close": 7.95, "volume": 324830.0}, {"date": "2018-07-17", "close": 7.925, "volume": 219298.0}, {"date": "2018-07-18", "close": 7.95, "volume": 133965.0}, {"date": "2018-07-19", "close": 8.1, "volume": 155167.0}, {"date": "2018-07-20", "close": 7.675, "volume": 320654.0}, {"date": "2018-07-23", "close": 7.65, "volume": 206392.0}, {"date": "2018-07-24", "close": 7.4, "volume": 225278.0}, {"date": "2018-07-25", "close": 6.85, "volume": 1073831.0}, {"date": "2018-07-26", "close": 7.15, "volume": 273629.0}, {"date": "2018-07-27", "close": 6.55, "volume": 358104.0}, {"date": "2018-07-30", "close": 6.425, "volume": 261472.0}, {"date": "2018-07-31", "close": 6.2, "volume": 333623.0}, {"date": "2018-08-01", "close": 6.2, "volume": 306245.0}, {"date": "2018-08-02", "close": 6.35, "volume": 166922.0}, {"date": "2018-08-03", "close": 6.3, "volume": 143838.0}, {"date": "2018-08-06", "close": 6.4, "volume": 95371.0}, {"date": "2018-08-07", "close": 6.35, "volume": 151096.0}, {"date": "2018-08-08", "close": 6.2, "volume": 131610.0}, {"date": "2018-08-09", "close": 6.8, "volume": 446657.0}, {"date": "2018-08-10", "close": 6.6, "volume": 378209.0}, {"date": "2018-08-13", "close": 6.6, "volume": 219156.0}, {"date": "2018-08-14", "close": 6.3, "volume": 152553.0}, {"date": "2018-08-15", "close": 5.95, "volume": 358111.0}, {"date": "2018-08-16", "close": 6.25, "volume": 218948.0}, {"date": "2018-08-17", "close": 6.25, "volume": 131028.0}, {"date": "2018-08-20", "close": 6.15, "volume": 77285.0}, {"date": "2018-08-21", "close": 6.25, "volume": 216366.0}, {"date": "2018-08-22", "close": 6.4, "volume": 236948.0}, {"date": "2018-08-23", "close": 6.6, "volume": 179071.0}, {"date": "2018-08-24", "close": 6.4, "volume": 118841.0}, {"date": "2018-08-27", "close": 6.45, "volume": 149516.0}, {"date": "2018-08-28", "close": 6.25, "volume": 211906.0}, {"date": "2018-08-29", "close": 6.4, "volume": 207567.0}, {"date": "2018-08-30", "close": 6.35, "volume": 167258.0}, {"date": "2018-08-31", "close": 6.5, "volume": 94267.0}, {"date": "2018-09-04", "close": 6.4, "volume": 121137.0}, {"date": "2018-09-05", "close": 6.45, "volume": 161847.0}, {"date": "2018-09-06", "close": 6.45, "volume": 94815.0}, {"date": "2018-09-07", "close": 6.4, "volume": 241284.0}, {"date": "2018-09-10", "close": 6.15, "volume": 319750.0}, {"date": "2018-09-11", "close": 6.0, "volume": 143209.0}, {"date": "2018-09-12", "close": 5.9, "volume": 218017.0}, {"date": "2018-09-13", "close": 5.95, "volume": 239706.0}, {"date": "2018-09-14", "close": 5.85, "volume": 117382.0}, {"date": "2018-09-17", "close": 5.85, "volume": 110778.0}, {"date": "2018-09-18", "close": 5.95, "volume": 182391.0}, {"date": "2018-09-19", "close": 6.2, "volume": 151099.0}, {"date": "2018-09-20", "close": 6.85, "volume": 535562.0}, {"date": "2018-09-21", "close": 6.3, "volume": 894720.0}, {"date": "2018-09-24", "close": 6.6, "volume": 244020.0}, {"date": "2018-09-25", "close": 6.8, "volume": 242542.0}, {"date": "2018-09-26", "close": 6.55, "volume": 132486.0}, {"date": "2018-09-27", "close": 6.3, "volume": 211739.0}, {"date": "2018-09-28", "close": 6.55, "volume": 326924.0}, {"date": "2018-10-01", "close": 6.39, "volume": 158621.0}, {"date": "2018-10-02", "close": 6.23, "volume": 136801.0}, {"date": "2018-10-03", "close": 6.52, "volume": 128776.0}, {"date": "2018-10-04", "close": 6.23, "volume": 240076.0}, {"date": "2018-10-05", "close": 6.58, "volume": 287363.0}, {"date": "2018-10-08", "close": 6.89, "volume": 340684.0}, {"date": "2018-10-09", "close": 6.96, "volume": 870362.0}, {"date": "2018-10-10", "close": 6.32, "volume": 482055.0}, {"date": "2018-10-11", "close": 6.43, "volume": 347013.0}, {"date": "2018-10-12", "close": 6.2, "volume": 359444.0}, {"date": "2018-10-15", "close": 5.9, "volume": 447859.0}, {"date": "2018-10-16", "close": 6.23, "volume": 546385.0}, {"date": "2018-10-17", "close": 6.48, "volume": 255345.0}, {"date": "2018-10-18", "close": 6.49, "volume": 196781.0}, {"date": "2018-10-19", "close": 6.19, "volume": 257381.0}, {"date": "2018-10-22", "close": 6.33, "volume": 216458.0}, {"date": "2018-10-23", "close": 6.23, "volume": 310954.0}, {"date": "2018-10-24", "close": 6.0, "volume": 248603.0}, {"date": "2018-10-25", "close": 6.06, "volume": 310849.0}, {"date": "2018-10-26", "close": 6.03, "volume": 511792.0}, {"date": "2018-10-29", "close": 6.02, "volume": 232632.0}, {"date": "2018-10-30", "close": 5.91, "volume": 283708.0}, {"date": "2018-10-31", "close": 6.08, "volume": 180724.0}, {"date": "2018-11-01", "close": 6.08, "volume": 343774.0}, {"date": "2018-11-02", "close": 6.09, "volume": 174377.0}, {"date": "2018-11-05", "close": 5.98, "volume": 162250.0}, {"date": "2018-11-06", "close": 6.02, "volume": 100268.0}, {"date": "2018-11-07", "close": 6.43, "volume": 348788.0}, {"date": "2018-11-08", "close": 6.14, "volume": 293812.0}, {"date": "2018-11-09", "close": 6.05, "volume": 313934.0}, {"date": "2018-11-12", "close": 5.86, "volume": 285359.0}, {"date": "2018-11-13", "close": 5.85, "volume": 181609.0}, {"date": "2018-11-14", "close": 5.83, "volume": 132479.0}, {"date": "2018-11-15", "close": 6.1, "volume": 234591.0}, {"date": "2018-11-16", "close": 6.02, "volume": 139481.0}, {"date": "2018-11-19", "close": 5.76, "volume": 228503.0}, {"date": "2018-11-20", "close": 5.41, "volume": 283432.0}, {"date": "2018-11-21", "close": 5.62, "volume": 146112.0}, {"date": "2018-11-23", "close": 5.61, "volume": 71629.0}, {"date": "2018-11-26", "close": 5.8, "volume": 149119.0}, {"date": "2018-11-27", "close": 5.66, "volume": 89674.0}, {"date": "2018-11-28", "close": 5.83, "volume": 177750.0}, {"date": "2018-11-29", "close": 5.83, "volume": 138491.0}, {"date": "2018-11-30", "close": 5.54, "volume": 313537.0}, {"date": "2018-12-03", "close": 5.9, "volume": 243724.0}, {"date": "2018-12-04", "close": 5.66, "volume": 226621.0}, {"date": "2018-12-06", "close": 5.44, "volume": 332367.0}, {"date": "2018-12-07", "close": 5.64, "volume": 183544.0}, {"date": "2018-12-10", "close": 5.51, "volume": 170331.0}, {"date": "2018-12-11", "close": 5.51, "volume": 100112.0}, {"date": "2018-12-12", "close": 5.62, "volume": 204973.0}, {"date": "2018-12-13", "close": 5.63, "volume": 118638.0}, {"date": "2018-12-14", "close": 5.5, "volume": 161549.0}, {"date": "2018-12-17", "close": 5.26, "volume": 275017.0}, {"date": "2018-12-18", "close": 5.13, "volume": 226602.0}, {"date": "2018-12-19", "close": 5.26, "volume": 302832.0}, {"date": "2018-12-20", "close": 5.18, "volume": 193967.0}, {"date": "2018-12-21", "close": 4.73, "volume": 509793.0}, {"date": "2018-12-24", "close": 4.47, "volume": 316679.0}, {"date": "2018-12-26", "close": 4.51, "volume": 330925.0}, {"date": "2018-12-27", "close": 4.8, "volume": 482160.0}, {"date": "2018-12-28", "close": 4.64, "volume": 262947.0}, {"date": "2018-12-31", "close": 4.81, "volume": 448348.0}, {"date": "2019-01-02", "close": 5.17, "volume": 252199.0}, {"date": "2019-01-03", "close": 5.04, "volume": 294698.0}, {"date": "2019-01-04", "close": 5.1, "volume": 274413.0}, {"date": "2019-01-07", "close": 5.3, "volume": 279448.0}, {"date": "2019-01-08", "close": 5.1, "volume": 206530.0}, {"date": "2019-01-09", "close": 5.15, "volume": 449982.0}, {"date": "2019-01-10", "close": 5.15, "volume": 198396.0}, {"date": "2019-01-11", "close": 5.16, "volume": 204591.0}, {"date": "2019-01-14", "close": 4.98, "volume": 124750.0}, {"date": "2019-01-15", "close": 4.94, "volume": 427853.0}, {"date": "2019-01-16", "close": 4.77, "volume": 129445.0}, {"date": "2019-01-17", "close": 4.69, "volume": 190779.0}, {"date": "2019-01-18", "close": 4.76, "volume": 387063.0}, {"date": "2019-01-22", "close": 4.61, "volume": 216194.0}, {"date": "2019-01-23", "close": 4.57, "volume": 114689.0}, {"date": "2019-01-24", "close": 4.53, "volume": 178014.0}, {"date": "2019-01-25", "close": 4.4, "volume": 293547.0}, {"date": "2019-01-28", "close": 4.26, "volume": 318764.0}, {"date": "2019-01-29", "close": 4.05, "volume": 312687.0}, {"date": "2019-01-30", "close": 4.02, "volume": 212860.0}, {"date": "2019-01-31", "close": 4.23, "volume": 344878.0}, {"date": "2019-02-01", "close": 4.27, "volume": 148050.0}, {"date": "2019-02-04", "close": 4.38, "volume": 131258.0}, {"date": "2019-02-05", "close": 4.27, "volume": 173287.0}, {"date": "2019-02-06", "close": 4.15, "volume": 181872.0}, {"date": "2019-02-07", "close": 4.03, "volume": 197674.0}, {"date": "2019-02-08", "close": 3.96, "volume": 224186.0}, {"date": "2019-02-11", "close": 3.93, "volume": 241075.0}, {"date": "2019-02-12", "close": 4.01, "volume": 176785.0}, {"date": "2019-02-13", "close": 3.88, "volume": 223904.0}, {"date": "2019-02-14", "close": 3.96, "volume": 255652.0}, {"date": "2019-02-15", "close": 4.0, "volume": 254364.0}, {"date": "2019-02-19", "close": 3.86, "volume": 229741.0}, {"date": "2019-02-20", "close": 3.73, "volume": 235713.0}, {"date": "2019-02-21", "close": 3.35, "volume": 806385.0}, {"date": "2019-02-22", "close": 3.68, "volume": 411711.0}, {"date": "2019-02-25", "close": 3.51, "volume": 406943.0}, {"date": "2019-02-26", "close": 3.33, "volume": 259124.0}, {"date": "2019-02-27", "close": 3.36, "volume": 358833.0}, {"date": "2019-02-28", "close": 3.28, "volume": 262428.0}, {"date": "2019-03-01", "close": 3.08, "volume": 561367.0}, {"date": "2019-03-04", "close": 3.54, "volume": 1539823.0}, {"date": "2019-03-05", "close": 3.41, "volume": 446014.0}, {"date": "2019-03-06", "close": 3.34, "volume": 622099.0}, {"date": "2019-03-07", "close": 3.39, "volume": 159418.0}, {"date": "2019-03-08", "close": 3.41, "volume": 274118.0}, {"date": "2019-03-11", "close": 3.51, "volume": 451818.0}, {"date": "2019-03-12", "close": 3.4, "volume": 276874.0}, {"date": "2019-03-13", "close": 3.65, "volume": 667370.0}, {"date": "2019-03-14", "close": 3.76, "volume": 701264.0}, {"date": "2019-03-15", "close": 3.45, "volume": 745926.0}, {"date": "2019-03-18", "close": 3.73, "volume": 392377.0}, {"date": "2019-03-19", "close": 3.72, "volume": 258847.0}, {"date": "2019-03-20", "close": 3.69, "volume": 272650.0}, {"date": "2019-03-21", "close": 3.52, "volume": 248700.0}, {"date": "2019-03-22", "close": 3.26, "volume": 306153.0}, {"date": "2019-03-25", "close": 3.25, "volume": 240125.0}, {"date": "2019-03-26", "close": 3.24, "volume": 142453.0}, {"date": "2019-03-27", "close": 3.14, "volume": 225059.0}, {"date": "2019-03-28", "close": 3.11, "volume": 139358.0}, {"date": "2019-03-29", "close": 3.06, "volume": 203636.0}, {"date": "2019-04-01", "close": 2.95, "volume": 421634.0}, {"date": "2019-04-02", "close": 2.69, "volume": 864434.0}, {"date": "2019-04-03", "close": 2.81, "volume": 344746.0}, {"date": "2019-04-04", "close": 2.71, "volume": 300885.0}, {"date": "2019-04-05", "close": 2.75, "volume": 295720.0}, {"date": "2019-04-08", "close": 2.63, "volume": 289764.0}, {"date": "2019-04-09", "close": 2.6, "volume": 317983.0}, {"date": "2019-04-10", "close": 2.74, "volume": 275191.0}, {"date": "2019-04-11", "close": 2.75, "volume": 270957.0}, {"date": "2019-04-12", "close": 2.79, "volume": 190273.0}, {"date": "2019-04-15", "close": 2.75, "volume": 163563.0}, {"date": "2019-04-16", "close": 2.86, "volume": 445059.0}, {"date": "2019-04-17", "close": 2.74, "volume": 253287.0}, {"date": "2019-04-18", "close": 2.67, "volume": 138500.0}, {"date": "2019-04-22", "close": 2.57, "volume": 230784.0}, {"date": "2019-04-23", "close": 2.59, "volume": 167900.0}, {"date": "2019-04-24", "close": 2.56, "volume": 185211.0}, {"date": "2019-04-25", "close": 2.45, "volume": 381884.0}, {"date": "2019-04-26", "close": 2.39, "volume": 443314.0}, {"date": "2019-04-29", "close": 2.5, "volume": 209931.0}, {"date": "2019-04-30", "close": 2.37, "volume": 421055.0}, {"date": "2019-05-01", "close": 2.4, "volume": 152326.0}, {"date": "2019-05-02", "close": 2.4, "volume": 248559.0}, {"date": "2019-05-03", "close": 2.57, "volume": 216554.0}, {"date": "2019-05-06", "close": 2.64, "volume": 244508.0}, {"date": "2019-05-07", "close": 2.53, "volume": 155726.0}, {"date": "2019-05-08", "close": 2.46, "volume": 119355.0}, {"date": "2019-05-09", "close": 2.63, "volume": 292158.0}, {"date": "2019-05-10", "close": 2.65, "volume": 542126.0}, {"date": "2019-05-13", "close": 2.52, "volume": 383147.0}, {"date": "2019-05-14", "close": 2.53, "volume": 256914.0}, {"date": "2019-05-15", "close": 2.62, "volume": 198914.0}, {"date": "2019-05-16", "close": 2.77, "volume": 330268.0}, {"date": "2019-05-17", "close": 2.57, "volume": 414194.0}, {"date": "2019-05-20", "close": 2.42, "volume": 371762.0}, {"date": "2019-05-21", "close": 2.4, "volume": 141003.0}, {"date": "2019-05-22", "close": 2.41, "volume": 192461.0}, {"date": "2019-05-23", "close": 2.41, "volume": 155219.0}, {"date": "2019-05-24", "close": 2.57, "volume": 308580.0}, {"date": "2019-05-28", "close": 2.38, "volume": 233836.0}, {"date": "2019-05-29", "close": 2.46, "volume": 218547.0}, {"date": "2019-05-30", "close": 2.36, "volume": 207497.0}, {"date": "2019-05-31", "close": 2.08, "volume": 412102.0}, {"date": "2019-06-03", "close": 1.82, "volume": 718628.0}, {"date": "2019-06-04", "close": 1.97, "volume": 522890.0}, {"date": "2019-06-05", "close": 1.93, "volume": 204837.0}, {"date": "2019-06-06", "close": 1.94, "volume": 393079.0}, {"date": "2019-06-07", "close": 2.03, "volume": 392893.0}, {"date": "2019-06-10", "close": 2.95, "volume": 5161623.0}, {"date": "2019-06-11", "close": 3.62, "volume": 3941135.0}, {"date": "2019-06-12", "close": 3.71, "volume": 4576773.0}, {"date": "2019-06-13", "close": 3.6, "volume": 1758281.0}, {"date": "2019-06-14", "close": 3.57, "volume": 1031530.0}, {"date": "2019-06-17", "close": 3.7, "volume": 502030.0}, {"date": "2019-06-18", "close": 3.71, "volume": 594227.0}, {"date": "2019-06-19", "close": 4.4, "volume": 1645204.0}, {"date": "2019-06-20", "close": 4.95, "volume": 1481908.0}, {"date": "2019-06-21", "close": 4.78, "volume": 1067208.0}, {"date": "2019-06-24", "close": 4.06, "volume": 843756.0}, {"date": "2019-06-25", "close": 4.34, "volume": 989284.0}, {"date": "2019-06-26", "close": 4.23, "volume": 578439.0}, {"date": "2019-06-27", "close": 4.27, "volume": 427921.0}, {"date": "2019-06-28", "close": 4.09, "volume": 2807750.0}, {"date": "2019-07-01", "close": 3.52, "volume": 2023137.0}, {"date": "2019-07-02", "close": 3.39, "volume": 694410.0}, {"date": "2019-07-03", "close": 3.16, "volume": 577920.0}, {"date": "2019-07-05", "close": 3.11, "volume": 470373.0}, {"date": "2019-07-08", "close": 3.15, "volume": 617067.0}, {"date": "2019-07-09", "close": 3.24, "volume": 518723.0}, {"date": "2019-07-10", "close": 3.21, "volume": 540237.0}, {"date": "2019-07-11", "close": 3.06, "volume": 463484.0}, {"date": "2019-07-12", "close": 2.88, "volume": 643952.0}, {"date": "2019-07-15", "close": 2.55, "volume": 1020603.0}, {"date": "2019-07-16", "close": 2.5, "volume": 371879.0}, {"date": "2019-07-17", "close": 2.37, "volume": 394368.0}, {"date": "2019-07-18", "close": 2.25, "volume": 283486.0}, {"date": "2019-07-19", "close": 2.45, "volume": 1300168.0}, {"date": "2019-07-22", "close": 2.51, "volume": 1504082.0}, {"date": "2019-07-23", "close": 2.27, "volume": 729636.0}, {"date": "2019-07-24", "close": 2.23, "volume": 479831.0}, {"date": "2019-07-25", "close": 2.13, "volume": 336010.0}, {"date": "2019-07-26", "close": 1.98, "volume": 697032.0}, {"date": "2019-07-29", "close": 2.25, "volume": 2071723.0}, {"date": "2019-07-30", "close": 2.05, "volume": 1715643.0}, {"date": "2019-07-31", "close": 1.97, "volume": 934265.0}, {"date": "2019-08-01", "close": 1.94, "volume": 725153.0}, {"date": "2019-08-02", "close": 2.0, "volume": 481157.0}, {"date": "2019-08-05", "close": 1.955, "volume": 675510.0}, {"date": "2019-08-06", "close": 1.89, "volume": 391709.0}, {"date": "2019-08-07", "close": 1.99, "volume": 532510.0}, {"date": "2019-08-08", "close": 1.96, "volume": 483429.0}, {"date": "2019-08-09", "close": 1.86, "volume": 641036.0}, {"date": "2019-08-12", "close": 1.94, "volume": 287856.0}, {"date": "2019-08-13", "close": 2.01, "volume": 388534.0}, {"date": "2019-08-14", "close": 2.0, "volume": 448093.0}, {"date": "2019-08-15", "close": 2.07, "volume": 656086.0}, {"date": "2019-08-16", "close": 1.99, "volume": 273712.0}, {"date": "2019-08-19", "close": 1.94, "volume": 288887.0}, {"date": "2019-08-20", "close": 2.04, "volume": 438940.0}, {"date": "2019-08-21", "close": 1.96, "volume": 231745.0}, {"date": "2019-08-22", "close": 2.0, "volume": 130711.0}, {"date": "2019-08-23", "close": 1.88, "volume": 225798.0}, {"date": "2019-08-26", "close": 1.86, "volume": 142220.0}, {"date": "2019-08-27", "close": 1.8, "volume": 239240.0}, {"date": "2019-08-28", "close": 1.84, "volume": 142974.0}, {"date": "2019-08-29", "close": 1.83, "volume": 145203.0}, {"date": "2019-08-30", "close": 1.83, "volume": 168799.0}, {"date": "2019-09-03", "close": 1.99, "volume": 608180.0}, {"date": "2019-09-04", "close": 2.13, "volume": 360533.0}, {"date": "2019-09-05", "close": 2.16, "volume": 459670.0}, {"date": "2019-09-06", "close": 2.16, "volume": 266029.0}, {"date": "2019-09-09", "close": 2.18, "volume": 347503.0}, {"date": "2019-09-10", "close": 2.25, "volume": 198652.0}, {"date": "2019-09-11", "close": 2.4, "volume": 294481.0}, {"date": "2019-09-12", "close": 2.32, "volume": 212285.0}, {"date": "2019-09-13", "close": 2.46, "volume": 380337.0}, {"date": "2019-09-16", "close": 2.39, "volume": 247052.0}, {"date": "2019-09-17", "close": 2.56, "volume": 3888117.0}, {"date": "2019-09-18", "close": 2.55, "volume": 762024.0}, {"date": "2019-09-19", "close": 2.49, "volume": 489631.0}, {"date": "2019-09-20", "close": 2.52, "volume": 469969.0}, {"date": "2019-09-23", "close": 2.44, "volume": 359477.0}, {"date": "2019-09-24", "close": 2.33, "volume": 508031.0}, {"date": "2019-09-25", "close": 2.36, "volume": 269915.0}, {"date": "2019-09-26", "close": 2.33, "volume": 154608.0}, {"date": "2019-09-27", "close": 2.36, "volume": 136293.0}, {"date": "2019-09-30", "close": 2.28, "volume": 112997.0}, {"date": "2019-10-01", "close": 2.21, "volume": 217606.0}, {"date": "2019-10-02", "close": 2.22, "volume": 474074.0}, {"date": "2019-10-03", "close": 2.25, "volume": 100343.0}, {"date": "2019-10-04", "close": 2.23, "volume": 64040.0}, {"date": "2019-10-07", "close": 2.39, "volume": 223169.0}, {"date": "2019-10-08", "close": 2.29, "volume": 165679.0}, {"date": "2019-10-09", "close": 2.34, "volume": 124812.0}, {"date": "2019-10-10", "close": 2.33, "volume": 142235.0}, {"date": "2019-10-11", "close": 2.26, "volume": 92132.0}, {"date": "2019-10-14", "close": 2.29, "volume": 101230.0}, {"date": "2019-10-15", "close": 2.33, "volume": 138446.0}, {"date": "2019-10-16", "close": 2.27, "volume": 149983.0}, {"date": "2019-10-17", "close": 2.33, "volume": 149033.0}, {"date": "2019-10-18", "close": 2.36, "volume": 72526.0}, {"date": "2019-10-21", "close": 2.38, "volume": 199148.0}, {"date": "2019-10-22", "close": 2.33, "volume": 181722.0}, {"date": "2019-10-23", "close": 2.4, "volume": 286505.0}, {"date": "2019-10-24", "close": 2.42, "volume": 218589.0}, {"date": "2019-10-25", "close": 2.45, "volume": 169739.0}, {"date": "2019-10-28", "close": 2.41, "volume": 165942.0}, {"date": "2019-10-29", "close": 2.34, "volume": 81093.0}, {"date": "2019-10-30", "close": 2.46, "volume": 205017.0}, {"date": "2019-10-31", "close": 2.4, "volume": 202020.0}, {"date": "2019-11-01", "close": 2.48, "volume": 205301.0}, {"date": "2019-11-04", "close": 2.44, "volume": 171932.0}, {"date": "2019-11-05", "close": 2.5, "volume": 387316.0}, {"date": "2019-11-06", "close": 2.37, "volume": 280705.0}, {"date": "2019-11-07", "close": 2.3, "volume": 306124.0}, {"date": "2019-11-08", "close": 2.18, "volume": 384543.0}, {"date": "2019-11-11", "close": 2.28, "volume": 140359.0}, {"date": "2019-11-12", "close": 2.22, "volume": 126461.0}, {"date": "2019-11-13", "close": 2.24, "volume": 130240.0}, {"date": "2019-11-14", "close": 2.2, "volume": 94622.0}, {"date": "2019-11-15", "close": 2.17, "volume": 170925.0}, {"date": "2019-11-18", "close": 2.05, "volume": 173871.0}, {"date": "2019-11-19", "close": 2.11, "volume": 193385.0}, {"date": "2019-11-20", "close": 2.05, "volume": 111476.0}, {"date": "2019-11-21", "close": 2.01, "volume": 142744.0}, {"date": "2019-11-22", "close": 2.03, "volume": 219485.0}, {"date": "2019-11-25", "close": 2.09, "volume": 112830.0}, {"date": "2019-11-26", "close": 2.16, "volume": 244035.0}, {"date": "2019-11-27", "close": 2.295, "volume": 223691.0}, {"date": "2019-11-29", "close": 2.44, "volume": 340976.0}, {"date": "2019-12-02", "close": 2.32, "volume": 221720.0}, {"date": "2019-12-03", "close": 2.41, "volume": 388916.0}, {"date": "2019-12-04", "close": 2.44, "volume": 275750.0}, {"date": "2019-12-05", "close": 2.4, "volume": 166332.0}, {"date": "2019-12-06", "close": 2.39, "volume": 232955.0}, {"date": "2019-12-09", "close": 2.42, "volume": 123571.0}, {"date": "2019-12-10", "close": 2.39, "volume": 128795.0}, {"date": "2019-12-11", "close": 2.3, "volume": 127011.0}, {"date": "2019-12-12", "close": 2.16, "volume": 247078.0}, {"date": "2019-12-13", "close": 2.17, "volume": 318251.0}, {"date": "2019-12-16", "close": 2.24, "volume": 195278.0}, {"date": "2019-12-17", "close": 2.09, "volume": 364204.0}, {"date": "2019-12-18", "close": 2.19, "volume": 251644.0}, {"date": "2019-12-19", "close": 2.15, "volume": 216207.0}, {"date": "2019-12-20", "close": 2.08, "volume": 415896.0}, {"date": "2019-12-23", "close": 2.15, "volume": 125143.0}, {"date": "2019-12-24", "close": 2.09, "volume": 140466.0}, {"date": "2019-12-26", "close": 2.11, "volume": 159142.0}, {"date": "2019-12-27", "close": 2.1, "volume": 203828.0}, {"date": "2019-12-30", "close": 2.01, "volume": 388748.0}, {"date": "2019-12-31", "close": 2.01, "volume": 481537.0}, {"date": "2020-01-02", "close": 2.11, "volume": 249017.0}, {"date": "2020-01-03", "close": 2.26, "volume": 316297.0}, {"date": "2020-01-06", "close": 2.31, "volume": 316046.0}, {"date": "2020-01-07", "close": 2.19, "volume": 409944.0}, {"date": "2020-01-08", "close": 2.09, "volume": 237645.0}, {"date": "2020-01-09", "close": 2.03, "volume": 378408.0}, {"date": "2020-01-10", "close": 1.97, "volume": 832430.0}, {"date": "2020-01-13", "close": 1.87, "volume": 699190.0}, {"date": "2020-01-14", "close": 1.78, "volume": 675035.0}, {"date": "2020-01-15", "close": 1.79, "volume": 1101378.0}, {"date": "2020-01-16", "close": 1.9, "volume": 986084.0}, {"date": "2020-01-17", "close": 1.95, "volume": 654618.0}, {"date": "2020-01-21", "close": 1.96, "volume": 902328.0}, {"date": "2020-01-22", "close": 1.99, "volume": 418382.0}, {"date": "2020-01-23", "close": 2.0, "volume": 355144.0}, {"date": "2020-01-24", "close": 1.93, "volume": 523836.0}, {"date": "2020-01-27", "close": 1.82, "volume": 659679.0}, {"date": "2020-01-28", "close": 2.0, "volume": 517121.0}, {"date": "2020-01-29", "close": 1.97, "volume": 290036.0}, {"date": "2020-01-30", "close": 1.9, "volume": 283153.0}, {"date": "2020-01-31", "close": 1.83, "volume": 253477.0}, {"date": "2020-02-03", "close": 1.9, "volume": 157702.0}, {"date": "2020-02-04", "close": 1.89, "volume": 199737.0}, {"date": "2020-02-05", "close": 1.91, "volume": 176475.0}, {"date": "2020-02-06", "close": 1.84, "volume": 435505.0}, {"date": "2020-02-07", "close": 1.85, "volume": 158714.0}, {"date": "2020-02-10", "close": 1.82, "volume": 173272.0}, {"date": "2020-02-11", "close": 1.77, "volume": 501789.0}, {"date": "2020-02-12", "close": 1.83, "volume": 304343.0}, {"date": "2020-02-13", "close": 1.73, "volume": 357412.0}, {"date": "2020-02-14", "close": 1.79, "volume": 235292.0}, {"date": "2020-02-18", "close": 1.76, "volume": 164528.0}, {"date": "2020-02-19", "close": 1.78, "volume": 214477.0}, {"date": "2020-02-20", "close": 1.75, "volume": 108374.0}, {"date": "2020-02-21", "close": 1.73, "volume": 135047.0}, {"date": "2020-02-24", "close": 1.74, "volume": 335307.0}, {"date": "2020-02-25", "close": 1.71, "volume": 315110.0}, {"date": "2020-02-26", "close": 1.69, "volume": 286686.0}, {"date": "2020-02-27", "close": 1.62, "volume": 549522.0}, {"date": "2020-02-28", "close": 1.59, "volume": 411109.0}, {"date": "2020-03-02", "close": 1.56, "volume": 152448.0}, {"date": "2020-03-03", "close": 1.59, "volume": 318175.0}, {"date": "2020-03-04", "close": 1.62, "volume": 394413.0}, {"date": "2020-03-05", "close": 1.57, "volume": 261662.0}, {"date": "2020-03-06", "close": 1.53, "volume": 184754.0}, {"date": "2020-03-09", "close": 1.18, "volume": 797317.0}, {"date": "2020-03-10", "close": 1.35, "volume": 429954.0}, {"date": "2020-03-11", "close": 1.35, "volume": 247881.0}, {"date": "2020-03-12", "close": 1.17, "volume": 1522681.0}, {"date": "2020-03-13", "close": 1.34, "volume": 2473358.0}, {"date": "2020-03-16", "close": 0.92, "volume": 727278.0}, {"date": "2020-03-17", "close": 1.03, "volume": 747406.0}, {"date": "2020-03-18", "close": 0.98, "volume": 611825.0}, {"date": "2020-03-19", "close": 1.17, "volume": 625073.0}, {"date": "2020-03-20", "close": 1.16, "volume": 606750.0}, {"date": "2020-03-23", "close": 1.13, "volume": 228001.0}, {"date": "2020-03-24", "close": 1.16, "volume": 880741.0}, {"date": "2020-03-25", "close": 1.17, "volume": 729745.0}, {"date": "2020-03-26", "close": 1.15, "volume": 304711.0}, {"date": "2020-03-27", "close": 1.13, "volume": 233217.0}, {"date": "2020-03-30", "close": 1.09, "volume": 592308.0}, {"date": "2020-03-31", "close": 1.23, "volume": 3261178.0}, {"date": "2020-04-01", "close": 1.23, "volume": 916776.0}, {"date": "2020-04-02", "close": 1.29, "volume": 635633.0}, {"date": "2020-04-03", "close": 1.33, "volume": 984945.0}, {"date": "2020-04-06", "close": 1.42, "volume": 402831.0}, {"date": "2020-04-07", "close": 1.54, "volume": 1221231.0}, {"date": "2020-04-08", "close": 1.55, "volume": 1387233.0}, {"date": "2020-04-09", "close": 1.57, "volume": 630241.0}, {"date": "2020-04-13", "close": 1.65, "volume": 445643.0}, {"date": "2020-04-14", "close": 1.6, "volume": 508985.0}, {"date": "2020-04-15", "close": 1.59, "volume": 139524.0}, {"date": "2020-04-16", "close": 1.5, "volume": 237613.0}, {"date": "2020-04-17", "close": 1.57, "volume": 176085.0}, {"date": "2020-04-20", "close": 1.59, "volume": 819395.0}, {"date": "2020-04-21", "close": 1.525, "volume": 965651.0}, {"date": "2020-04-22", "close": 1.555, "volume": 244962.0}, {"date": "2020-04-23", "close": 1.53, "volume": 200599.0}, {"date": "2020-04-24", "close": 1.49, "volume": 272001.0}, {"date": "2020-04-27", "close": 1.55, "volume": 203801.0}, {"date": "2020-04-28", "close": 1.55, "volume": 195884.0}, {"date": "2020-04-29", "close": 1.55, "volume": 350208.0}, {"date": "2020-04-30", "close": 1.55, "volume": 198433.0}, {"date": "2020-05-01", "close": 1.53, "volume": 136319.0}, {"date": "2020-05-04", "close": 1.52, "volume": 122136.0}, {"date": "2020-05-05", "close": 1.7, "volume": 979361.0}, {"date": "2020-05-06", "close": 1.75, "volume": 267054.0}, {"date": "2020-05-07", "close": 2.21, "volume": 16669270.0}, {"date": "2020-05-08", "close": 2.74, "volume": 22285680.0}, {"date": "2020-05-11", "close": 2.72, "volume": 4228386.0}, {"date": "2020-05-12", "close": 2.42, "volume": 1443355.0}, {"date": "2020-05-13", "close": 2.19, "volume": 1042736.0}, {"date": "2020-05-14", "close": 2.52, "volume": 1209322.0}, {"date": "2020-05-15", "close": 2.4, "volume": 560150.0}, {"date": "2020-05-18", "close": 2.3, "volume": 876303.0}, {"date": "2020-05-19", "close": 2.25, "volume": 1554389.0}, {"date": "2020-05-20", "close": 2.41, "volume": 2069322.0}, {"date": "2020-05-21", "close": 2.49, "volume": 899038.0}, {"date": "2020-05-22", "close": 2.86, "volume": 9210630.0}, {"date": "2020-05-26", "close": 2.73, "volume": 1231317.0}, {"date": "2020-05-27", "close": 2.45, "volume": 1684266.0}, {"date": "2020-05-28", "close": 2.44, "volume": 1323491.0}, {"date": "2020-05-29", "close": 2.49, "volume": 403205.0}, {"date": "2020-06-01", "close": 2.38, "volume": 507574.0}, {"date": "2020-06-02", "close": 2.5, "volume": 1131215.0}, {"date": "2020-06-03", "close": 2.49, "volume": 633433.0}, {"date": "2020-06-04", "close": 2.5, "volume": 543002.0}, {"date": "2020-06-05", "close": 2.43, "volume": 613323.0}, {"date": "2020-06-08", "close": 2.44, "volume": 1961589.0}, {"date": "2020-06-09", "close": 2.33, "volume": 648271.0}, {"date": "2020-06-10", "close": 2.31, "volume": 459595.0}, {"date": "2020-06-11", "close": 2.14, "volume": 905040.0}, {"date": "2020-06-12", "close": 2.21, "volume": 499288.0}, {"date": "2020-06-15", "close": 2.38, "volume": 1122820.0}, {"date": "2020-06-16", "close": 2.33, "volume": 457307.0}, {"date": "2020-06-17", "close": 2.38, "volume": 768071.0}, {"date": "2020-06-18", "close": 2.31, "volume": 346862.0}, {"date": "2020-06-19", "close": 2.52, "volume": 2588951.0}, {"date": "2020-06-22", "close": 2.45, "volume": 928999.0}, {"date": "2020-06-23", "close": 2.47, "volume": 868441.0}, {"date": "2020-06-24", "close": 2.5, "volume": 998633.0}, {"date": "2020-06-25", "close": 2.38, "volume": 447248.0}, {"date": "2020-06-26", "close": 2.32, "volume": 382730.0}, {"date": "2020-06-29", "close": 2.33, "volume": 508380.0}, {"date": "2020-06-30", "close": 2.39, "volume": 3738364.0}, {"date": "2020-07-01", "close": 2.44, "volume": 398260.0}, {"date": "2020-07-02", "close": 2.85, "volume": 6183098.0}, {"date": "2020-07-06", "close": 2.66, "volume": 2391147.0}, {"date": "2020-07-07", "close": 2.895, "volume": 5190404.0}, {"date": "2020-07-08", "close": 3.38, "volume": 6306582.0}, {"date": "2020-07-09", "close": 3.34, "volume": 12791950.0}, {"date": "2020-07-10", "close": 3.55, "volume": 3386635.0}, {"date": "2020-07-13", "close": 3.61, "volume": 7360843.0}, {"date": "2020-07-14", "close": 3.705, "volume": 2287616.0}, {"date": "2020-07-15", "close": 3.99, "volume": 2001488.0}, {"date": "2020-07-16", "close": 4.19, "volume": 6246521.0}, {"date": "2020-07-17", "close": 4.11, "volume": 3314754.0}, {"date": "2020-07-20", "close": 4.68, "volume": 6327702.0}, {"date": "2020-07-21", "close": 4.41, "volume": 2692281.0}, {"date": "2020-07-22", "close": 4.21, "volume": 1176784.0}, {"date": "2020-07-23", "close": 4.08, "volume": 1878613.0}, {"date": "2020-07-24", "close": 3.89, "volume": 2156771.0}, {"date": "2020-07-27", "close": 3.85, "volume": 965262.0}, {"date": "2020-07-28", "close": 3.87, "volume": 610239.0}, {"date": "2020-07-29", "close": 4.11, "volume": 1440050.0}, {"date": "2020-07-30", "close": 4.12, "volume": 597497.0}, {"date": "2020-07-31", "close": 4.12, "volume": 885691.0}, {"date": "2020-08-03", "close": 4.16, "volume": 1835751.0}, {"date": "2020-08-04", "close": 4.35, "volume": 1038890.0}, {"date": "2020-08-05", "close": 4.11, "volume": 2184433.0}, {"date": "2020-08-06", "close": 4.14, "volume": 773149.0}, {"date": "2020-08-07", "close": 4.0, "volume": 1294562.0}, {"date": "2020-08-10", "close": 3.88, "volume": 1663477.0}, {"date": "2020-08-11", "close": 3.48, "volume": 1952156.0}, {"date": "2020-08-12", "close": 3.46, "volume": 1032465.0}, {"date": "2020-08-13", "close": 3.44, "volume": 1488664.0}, {"date": "2020-08-14", "close": 3.51, "volume": 493982.0}, {"date": "2020-08-17", "close": 3.41, "volume": 1030050.0}, {"date": "2020-08-18", "close": 3.37, "volume": 881789.0}, {"date": "2020-08-19", "close": 3.39, "volume": 897864.0}, {"date": "2020-08-20", "close": 3.67, "volume": 775344.0}, {"date": "2020-08-21", "close": 4.31, "volume": 6480041.0}, {"date": "2020-08-24", "close": 3.63, "volume": 2629064.0}, {"date": "2020-08-25", "close": 3.72, "volume": 773753.0}, {"date": "2020-08-26", "close": 3.7, "volume": 559043.0}, {"date": "2020-08-27", "close": 3.69, "volume": 431311.0}, {"date": "2020-08-28", "close": 3.84, "volume": 1154354.0}, {"date": "2020-08-31", "close": 3.72, "volume": 604163.0}, {"date": "2020-09-01", "close": 3.79, "volume": 1884656.0}, {"date": "2020-09-02", "close": 4.05, "volume": 4003646.0}, {"date": "2020-09-03", "close": 4.76, "volume": 27028010.0}, {"date": "2020-09-04", "close": 4.39, "volume": 6924559.0}, {"date": "2020-09-08", "close": 3.83, "volume": 2354297.0}, {"date": "2020-09-09", "close": 4.27, "volume": 3982735.0}, {"date": "2020-09-10", "close": 4.15, "volume": 2359847.0}, {"date": "2020-09-11", "close": 4.01, "volume": 1880584.0}, {"date": "2020-09-14", "close": 4.09, "volume": 1340688.0}, {"date": "2020-09-15", "close": 4.19, "volume": 797071.0}, {"date": "2020-09-16", "close": 4.23, "volume": 3241807.0}, {"date": "2020-09-17", "close": 4.62, "volume": 3811888.0}, {"date": "2020-09-18", "close": 4.74, "volume": 2026620.0}, {"date": "2020-09-21", "close": 4.44, "volume": 1427814.0}, {"date": "2020-09-22", "close": 4.43, "volume": 1071067.0}, {"date": "2020-09-23", "close": 4.03, "volume": 2239757.0}, {"date": "2020-09-24", "close": 3.83, "volume": 1089825.0}, {"date": "2020-09-25", "close": 4.1, "volume": 1683483.0}, {"date": "2020-09-28", "close": 4.21, "volume": 901918.0}, {"date": "2020-09-29", "close": 4.44, "volume": 1973441.0}, {"date": "2020-09-30", "close": 4.56, "volume": 2088204.0}, {"date": "2020-10-01", "close": 4.66, "volume": 1006977.0}, {"date": "2020-10-02", "close": 4.44, "volume": 1305513.0}, {"date": "2020-10-05", "close": 4.52, "volume": 778069.0}, {"date": "2020-10-06", "close": 4.38, "volume": 2171325.0}, {"date": "2020-10-07", "close": 4.46, "volume": 806841.0}, {"date": "2020-10-08", "close": 4.42, "volume": 723384.0}, {"date": "2020-10-09", "close": 4.56, "volume": 1117950.0}, {"date": "2020-10-12", "close": 4.74, "volume": 9615802.0}, {"date": "2020-10-13", "close": 4.84, "volume": 2600780.0}, {"date": "2020-10-14", "close": 4.62, "volume": 2127795.0}, {"date": "2020-10-15", "close": 4.68, "volume": 1107852.0}, {"date": "2020-10-16", "close": 4.87, "volume": 3876765.0}, {"date": "2020-10-19", "close": 4.63, "volume": 1687504.0}, {"date": "2020-10-20", "close": 4.47, "volume": 1327451.0}, {"date": "2020-10-21", "close": 4.29, "volume": 1286901.0}, {"date": "2020-10-22", "close": 4.36, "volume": 956641.0}, {"date": "2020-10-23", "close": 4.39, "volume": 661143.0}, {"date": "2020-10-26", "close": 4.2, "volume": 1471472.0}, {"date": "2020-10-27", "close": 4.2, "volume": 578911.0}, {"date": "2020-10-28", "close": 3.91, "volume": 1577212.0}, {"date": "2020-10-29", "close": 4.05, "volume": 845818.0}, {"date": "2020-10-30", "close": 3.94, "volume": 2308207.0}, {"date": "2020-11-02", "close": 3.82, "volume": 1014602.0}, {"date": "2020-11-03", "close": 3.96, "volume": 911698.0}, {"date": "2020-11-04", "close": 3.96, "volume": 805453.0}, {"date": "2020-11-05", "close": 4.04, "volume": 827543.0}, {"date": "2020-11-06", "close": 3.93, "volume": 723841.0}, {"date": "2020-11-09", "close": 3.79, "volume": 1172138.0}, {"date": "2020-11-10", "close": 3.43, "volume": 2172233.0}, {"date": "2020-11-11", "close": 3.88, "volume": 1585707.0}, {"date": "2020-11-12", "close": 3.73, "volume": 1458866.0}, {"date": "2020-11-13", "close": 3.76, "volume": 671532.0}, {"date": "2020-11-16", "close": 3.9, "volume": 1119224.0}, {"date": "2020-11-17", "close": 3.74, "volume": 964014.0}, {"date": "2020-11-18", "close": 3.69, "volume": 607918.0}, {"date": "2020-11-19", "close": 3.98, "volume": 1232991.0}, {"date": "2020-11-20", "close": 3.88, "volume": 717363.0}, {"date": "2020-11-23", "close": 3.95, "volume": 773233.0}, {"date": "2020-11-24", "close": 4.13, "volume": 1431144.0}, {"date": "2020-11-25", "close": 4.04, "volume": 491306.0}, {"date": "2020-11-27", "close": 4.14, "volume": 405882.0}, {"date": "2020-11-30", "close": 4.35, "volume": 1534470.0}, {"date": "2020-12-01", "close": 4.17, "volume": 1365632.0}, {"date": "2020-12-02", "close": 4.16, "volume": 1241421.0}, {"date": "2020-12-03", "close": 4.31, "volume": 953840.0}, {"date": "2020-12-04", "close": 4.21, "volume": 802664.0}, {"date": "2020-12-07", "close": 4.37, "volume": 1633369.0}, {"date": "2020-12-08", "close": 4.34, "volume": 698468.0}, {"date": "2020-12-09", "close": 4.18, "volume": 1156951.0}, {"date": "2020-12-10", "close": 4.13, "volume": 757956.0}, {"date": "2020-12-11", "close": 4.34, "volume": 1154885.0}, {"date": "2020-12-14", "close": 4.83, "volume": 4095125.0}, {"date": "2020-12-15", "close": 5.74, "volume": 9897540.0}, {"date": "2020-12-16", "close": 6.35, "volume": 6972526.0}, {"date": "2020-12-17", "close": 6.66, "volume": 6133843.0}, {"date": "2020-12-18", "close": 8.31, "volume": 32595290.0}, {"date": "2020-12-21", "close": 8.88, "volume": 8198217.0}, {"date": "2020-12-22", "close": 10.6, "volume": 11152110.0}, {"date": "2020-12-23", "close": 9.16, "volume": 4808591.0}, {"date": "2020-12-24", "close": 9.05, "volume": 3968251.0}, {"date": "2020-12-28", "close": 9.13, "volume": 2726864.0}, {"date": "2020-12-29", "close": 8.29, "volume": 2373779.0}, {"date": "2020-12-30", "close": 9.31, "volume": 2834471.0}, {"date": "2020-12-31", "close": 9.08, "volume": 1458408.0}, {"date": "2021-01-04", "close": 8.48, "volume": 1687551.0}, {"date": "2021-01-05", "close": 8.82, "volume": 2126877.0}, {"date": "2021-01-06", "close": 8.63, "volume": 3505032.0}, {"date": "2021-01-07", "close": 9.2, "volume": 1694521.0}, {"date": "2021-01-08", "close": 9.03, "volume": 2052384.0}, {"date": "2021-01-11", "close": 8.77, "volume": 2953116.0}, {"date": "2021-01-12", "close": 8.75, "volume": 1594015.0}, {"date": "2021-01-13", "close": 9.75, "volume": 9575857.0}, {"date": "2021-01-14", "close": 9.49, "volume": 4126075.0}, {"date": "2021-01-15", "close": 8.995, "volume": 3589579.0}, {"date": "2021-01-19", "close": 9.23, "volume": 2688319.0}, {"date": "2021-01-20", "close": 11.17, "volume": 7408337.0}, {"date": "2021-01-21", "close": 10.9, "volume": 4624520.0}, {"date": "2021-01-22", "close": 12.37, "volume": 11228750.0}, {"date": "2021-01-25", "close": 14.82, "volume": 9016395.0}, {"date": "2021-01-26", "close": 14.86, "volume": 4310437.0}, {"date": "2021-01-27", "close": 13.94, "volume": 2887488.0}, {"date": "2021-01-28", "close": 12.36, "volume": 4067305.0}, {"date": "2021-01-29", "close": 11.05, "volume": 6058975.0}, {"date": "2021-02-01", "close": 11.56, "volume": 4591169.0}, {"date": "2021-02-02", "close": 11.61, "volume": 3489333.0}, {"date": "2021-02-03", "close": 11.76, "volume": 2057401.0}, {"date": "2021-02-04", "close": 12.42, "volume": 4316120.0}, {"date": "2021-02-05", "close": 12.48, "volume": 2467513.0}, {"date": "2021-02-08", "close": 12.9, "volume": 4061088.0}, {"date": "2021-02-09", "close": 13.95, "volume": 4391084.0}, {"date": "2021-02-10", "close": 13.76, "volume": 4659582.0}, {"date": "2021-02-11", "close": 13.35, "volume": 3439808.0}, {"date": "2021-02-12", "close": 16.95, "volume": 7784562.0}, {"date": "2021-02-16", "close": 17.16, "volume": 9160981.0}, {"date": "2021-02-17", "close": 16.83, "volume": 4702626.0}, {"date": "2021-02-18", "close": 15.84, "volume": 4695242.0}, {"date": "2021-02-19", "close": 17.73, "volume": 5184004.0}, {"date": "2021-02-22", "close": 20.48, "volume": 24459600.0}, {"date": "2021-02-23", "close": 19.16, "volume": 9687102.0}, {"date": "2021-02-24", "close": 18.89, "volume": 6426116.0}, {"date": "2021-02-25", "close": 18.08, "volume": 6517673.0}, {"date": "2021-02-26", "close": 18.82, "volume": 6292674.0}, {"date": "2021-03-01", "close": 23.59, "volume": 10483900.0}, {"date": "2021-03-02", "close": 22.72, "volume": 8679978.0}, {"date": "2021-03-03", "close": 20.26, "volume": 5337866.0}, {"date": "2021-03-04", "close": 15.62, "volume": 10556970.0}, {"date": "2021-03-05", "close": 16.04, "volume": 17018970.0}, {"date": "2021-03-08", "close": 13.76, "volume": 7694180.0}, {"date": "2021-03-09", "close": 15.81, "volume": 5488766.0}, {"date": "2021-03-10", "close": 16.19, "volume": 5435205.0}, {"date": "2021-03-11", "close": 19.51, "volume": 6637984.0}, {"date": "2021-03-12", "close": 22.12, "volume": 8304949.0}, {"date": "2021-03-15", "close": 22.22, "volume": 11248370.0}, {"date": "2021-03-16", "close": 18.94, "volume": 8277527.0}, {"date": "2021-03-17", "close": 21.97, "volume": 7679435.0}, {"date": "2021-03-18", "close": 23.84, "volume": 15047430.0}, {"date": "2021-03-19", "close": 28.81, "volume": 19385850.0}, {"date": "2021-03-22", "close": 27.63, "volume": 8365740.0}, {"date": "2021-03-23", "close": 26.25, "volume": 8708973.0}, {"date": "2021-03-24", "close": 23.05, "volume": 6167919.0}, {"date": "2021-03-25", "close": 26.32, "volume": 10999340.0}, {"date": "2021-03-26", "close": 22.84, "volume": 28542000.0}, {"date": "2021-03-29", "close": 20.64, "volume": 9047886.0}, {"date": "2021-03-30", "close": 22.02, "volume": 7679580.0}, {"date": "2021-03-31", "close": 25.44, "volume": 10608340.0}, {"date": "2021-04-01", "close": 24.85, "volume": 6854318.0}, {"date": "2021-04-05", "close": 27.94, "volume": 9589063.0}, {"date": "2021-04-06", "close": 28.12, "volume": 6540822.0}, {"date": "2021-04-07", "close": 28.94, "volume": 11838150.0}, {"date": "2021-04-08", "close": 30.57, "volume": 11827510.0}, {"date": "2021-04-09", "close": 29.27, "volume": 11743070.0}, {"date": "2021-04-12", "close": 26.23, "volume": 6565626.0}, {"date": "2021-04-13", "close": 25.82, "volume": 5455902.0}, {"date": "2021-04-14", "close": 25.8, "volume": 5380421.0}, {"date": "2021-04-15", "close": 23.16, "volume": 8024020.0}, {"date": "2021-04-16", "close": 22.93, "volume": 5449609.0}, {"date": "2021-04-19", "close": 22.15, "volume": 4906647.0}, {"date": "2021-04-20", "close": 20.58, "volume": 5563814.0}, {"date": "2021-04-21", "close": 22.87, "volume": 7194332.0}, {"date": "2021-04-22", "close": 21.88, "volume": 7175969.0}, {"date": "2021-04-23", "close": 23.13, "volume": 4285198.0}, {"date": "2021-04-26", "close": 25.82, "volume": 6367389.0}, {"date": "2021-04-27", "close": 24.02, "volume": 7020864.0}, {"date": "2021-04-28", "close": 24.59, "volume": 4640537.0}, {"date": "2021-04-29", "close": 23.68, "volume": 4492480.0}, {"date": "2021-04-30", "close": 23.07, "volume": 2876892.0}, {"date": "2021-05-03", "close": 21.5, "volume": 5677425.0}, {"date": "2021-05-04", "close": 21.69, "volume": 4427311.0}, {"date": "2021-05-05", "close": 20.78, "volume": 3752938.0}, {"date": "2021-05-06", "close": 19.9, "volume": 4346562.0}, {"date": "2021-05-07", "close": 18.82, "volume": 5817763.0}, {"date": "2021-05-10", "close": 17.29, "volume": 6296383.0}, {"date": "2021-05-11", "close": 16.92, "volume": 9047712.0}, {"date": "2021-05-12", "close": 15.66, "volume": 4768690.0}, {"date": "2021-05-13", "close": 15.17, "volume": 4319229.0}, {"date": "2021-05-14", "close": 15.7, "volume": 4239736.0}, {"date": "2021-05-17", "close": 15.59, "volume": 2380887.0}, {"date": "2021-05-18", "close": 16.57, "volume": 5391444.0}, {"date": "2021-05-19", "close": 16.03, "volume": 2852131.0}, {"date": "2021-05-20", "close": 16.63, "volume": 2857842.0}, {"date": "2021-05-21", "close": 16.0, "volume": 2981030.0}, {"date": "2021-05-24", "close": 16.41, "volume": 4471344.0}, {"date": "2021-05-25", "close": 17.04, "volume": 3771852.0}, {"date": "2021-05-26", "close": 18.76, "volume": 8563272.0}, {"date": "2021-05-27", "close": 19.09, "volume": 4918969.0}, {"date": "2021-05-28", "close": 17.46, "volume": 6331211.0}, {"date": "2021-06-01", "close": 18.8, "volume": 3746171.0}, {"date": "2021-06-02", "close": 19.99, "volume": 5635396.0}, {"date": "2021-06-03", "close": 18.87, "volume": 4544659.0}, {"date": "2021-06-04", "close": 18.73, "volume": 3298760.0}, {"date": "2021-06-07", "close": 19.4, "volume": 3621439.0}, {"date": "2021-06-08", "close": 18.87, "volume": 3380757.0}, {"date": "2021-06-09", "close": 18.99, "volume": 5215874.0}, {"date": "2021-06-10", "close": 17.96, "volume": 3822864.0}, {"date": "2021-06-11", "close": 18.69, "volume": 2184113.0}, {"date": "2021-06-14", "close": 17.27, "volume": 4006762.0}, {"date": "2021-06-15", "close": 16.63, "volume": 3206725.0}, {"date": "2021-06-16", "close": 16.9, "volume": 3958463.0}, {"date": "2021-06-17", "close": 16.26, "volume": 3189290.0}, {"date": "2021-06-18", "close": 15.75, "volume": 8031532.0}, {"date": "2021-06-21", "close": 16.12, "volume": 2192710.0}, {"date": "2021-06-22", "close": 16.14, "volume": 1889719.0}, {"date": "2021-06-23", "close": 17.58, "volume": 4086320.0}, {"date": "2021-06-24", "close": 17.48, "volume": 2744414.0}, {"date": "2021-06-25", "close": 17.57, "volume": 9266936.0}, {"date": "2021-06-28", "close": 18.34, "volume": 2800293.0}, {"date": "2021-06-29", "close": 18.8, "volume": 2670792.0}, {"date": "2021-06-30", "close": 18.35, "volume": 2554550.0}, {"date": "2021-07-01", "close": 18.14, "volume": 2599526.0}, {"date": "2021-07-02", "close": 17.73, "volume": 2363828.0}, {"date": "2021-07-06", "close": 17.92, "volume": 1928643.0}, {"date": "2021-07-07", "close": 17.34, "volume": 5901575.0}, {"date": "2021-07-08", "close": 17.21, "volume": 2149041.0}, {"date": "2021-07-09", "close": 16.88, "volume": 1915770.0}, {"date": "2021-07-12", "close": 16.78, "volume": 1893437.0}, {"date": "2021-07-13", "close": 15.73, "volume": 2084167.0}, {"date": "2021-07-14", "close": 15.07, "volume": 2489841.0}, {"date": "2021-07-15", "close": 14.76, "volume": 2337758.0}, {"date": "2021-07-16", "close": 14.12, "volume": 2114709.0}, {"date": "2021-07-19", "close": 14.5, "volume": 4838914.0}, {"date": "2021-07-20", "close": 15.01, "volume": 2863505.0}, {"date": "2021-07-21", "close": 15.58, "volume": 1411265.0}, {"date": "2021-07-22", "close": 14.71, "volume": 1475703.0}, {"date": "2021-07-23", "close": 14.37, "volume": 1114952.0}, {"date": "2021-07-26", "close": 14.56, "volume": 1580130.0}, {"date": "2021-07-27", "close": 14.2, "volume": 1631778.0}, {"date": "2021-07-28", "close": 15.01, "volume": 1395140.0}, {"date": "2021-07-29", "close": 14.98, "volume": 1484629.0}, {"date": "2021-07-30", "close": 14.8, "volume": 1125447.0}, {"date": "2021-08-02", "close": 14.79, "volume": 1037963.0}, {"date": "2021-08-03", "close": 14.18, "volume": 1375988.0}, {"date": "2021-08-04", "close": 13.68, "volume": 1789919.0}, {"date": "2021-08-05", "close": 14.0, "volume": 1749504.0}, {"date": "2021-08-06", "close": 13.54, "volume": 1892539.0}, {"date": "2021-08-09", "close": 13.72, "volume": 2639197.0}, {"date": "2021-08-10", "close": 12.73, "volume": 9144165.0}, {"date": "2021-08-11", "close": 13.23, "volume": 2379799.0}, {"date": "2021-08-12", "close": 13.36, "volume": 1540374.0}, {"date": "2021-08-13", "close": 12.22, "volume": 2392053.0}, {"date": "2021-08-16", "close": 12.28, "volume": 2483410.0}, {"date": "2021-08-17", "close": 11.75, "volume": 2276814.0}, {"date": "2021-08-18", "close": 11.84, "volume": 1636789.0}, {"date": "2021-08-19", "close": 11.42, "volume": 1836887.0}, {"date": "2021-08-20", "close": 11.72, "volume": 1520154.0}, {"date": "2021-08-23", "close": 11.99, "volume": 1254186.0}, {"date": "2021-08-24", "close": 12.6, "volume": 1757431.0}, {"date": "2021-08-25", "close": 12.49, "volume": 2321791.0}, {"date": "2021-08-26", "close": 12.15, "volume": 1316323.0}, {"date": "2021-08-27", "close": 12.6, "volume": 1148374.0}, {"date": "2021-08-30", "close": 12.52, "volume": 1349162.0}, {"date": "2021-08-31", "close": 13.23, "volume": 2194101.0}, {"date": "2021-09-01", "close": 13.08, "volume": 1241374.0}, {"date": "2021-09-02", "close": 12.65, "volume": 1298976.0}, {"date": "2021-09-03", "close": 12.67, "volume": 972398.0}, {"date": "2021-09-07", "close": 12.47, "volume": 1055870.0}, {"date": "2021-09-08", "close": 11.83, "volume": 1318839.0}, {"date": "2021-09-09", "close": 12.09, "volume": 1255723.0}, {"date": "2021-09-10", "close": 11.77, "volume": 1949115.0}, {"date": "2021-09-13", "close": 11.83, "volume": 1479005.0}, {"date": "2021-09-14", "close": 11.45, "volume": 1992368.0}, {"date": "2021-09-15", "close": 11.64, "volume": 891578.0}, {"date": "2021-09-16", "close": 11.83, "volume": 2243735.0}, {"date": "2021-09-17", "close": 11.73, "volume": 1956450.0}, {"date": "2021-09-20", "close": 11.03, "volume": 1840950.0}, {"date": "2021-09-21", "close": 11.17, "volume": 1966457.0}, {"date": "2021-09-22", "close": 11.46, "volume": 1071631.0}, {"date": "2021-09-23", "close": 11.57, "volume": 976394.0}, {"date": "2021-09-24", "close": 11.29, "volume": 713194.0}, {"date": "2021-09-27", "close": 11.37, "volume": 991309.0}, {"date": "2021-09-28", "close": 10.64, "volume": 1366598.0}, {"date": "2021-09-29", "close": 10.41, "volume": 1710616.0}, {"date": "2021-09-30", "close": 10.46, "volume": 830557.0}, {"date": "2021-10-01", "close": 10.5, "volume": 894542.0}, {"date": "2021-10-04", "close": 9.89, "volume": 1373715.0}, {"date": "2021-10-05", "close": 10.15, "volume": 996375.0}, {"date": "2021-10-06", "close": 9.93, "volume": 1074893.0}, {"date": "2021-10-07", "close": 10.13, "volume": 845535.0}, {"date": "2021-10-08", "close": 9.92, "volume": 680396.0}, {"date": "2021-10-11", "close": 9.72, "volume": 566451.0}, {"date": "2021-10-12", "close": 9.88, "volume": 720884.0}, {"date": "2021-10-13", "close": 10.04, "volume": 704635.0}, {"date": "2021-10-14", "close": 10.1, "volume": 960209.0}, {"date": "2021-10-15", "close": 9.92, "volume": 1265517.0}, {"date": "2021-10-18", "close": 9.82, "volume": 1351637.0}, {"date": "2021-10-19", "close": 10.24, "volume": 1673429.0}, {"date": "2021-10-20", "close": 10.61, "volume": 1656839.0}, {"date": "2021-10-21", "close": 10.88, "volume": 1738624.0}, {"date": "2021-10-22", "close": 10.25, "volume": 1088832.0}, {"date": "2021-10-25", "close": 10.61, "volume": 1127323.0}, {"date": "2021-10-26", "close": 10.25, "volume": 1485921.0}, {"date": "2021-10-27", "close": 9.76, "volume": 900524.0}, {"date": "2021-10-28", "close": 11.08, "volume": 5532147.0}, {"date": "2021-10-29", "close": 10.69, "volume": 6637900.0}, {"date": "2021-11-01", "close": 14.14, "volume": 21388370.0}, {"date": "2021-11-02", "close": 12.64, "volume": 14995680.0}, {"date": "2021-11-03", "close": 12.66, "volume": 5249435.0}, {"date": "2021-11-04", "close": 12.82, "volume": 4787634.0}, {"date": "2021-11-05", "close": 12.12, "volume": 3134531.0}, {"date": "2021-11-08", "close": 12.0, "volume": 3684173.0}, {"date": "2021-11-09", "close": 13.73, "volume": 10667260.0}, {"date": "2021-11-10", "close": 12.31, "volume": 4605971.0}, {"date": "2021-11-11", "close": 12.83, "volume": 3398022.0}, {"date": "2021-11-12", "close": 14.87, "volume": 11063240.0}, {"date": "2021-11-15", "close": 14.61, "volume": 6528308.0}, {"date": "2021-11-16", "close": 15.69, "volume": 5567514.0}, {"date": "2021-11-17", "close": 14.69, "volume": 5272795.0}, {"date": "2021-11-18", "close": 13.38, "volume": 4633835.0}, {"date": "2021-11-19", "close": 13.04, "volume": 2327329.0}, {"date": "2021-11-22", "close": 12.11, "volume": 4168830.0}, {"date": "2021-11-23", "close": 12.0, "volume": 2087716.0}, {"date": "2021-11-24", "close": 12.14, "volume": 1821982.0}, {"date": "2021-11-26", "close": 11.35, "volume": 1820150.0}, {"date": "2021-11-29", "close": 11.22, "volume": 2157456.0}, {"date": "2021-11-30", "close": 10.77, "volume": 3197146.0}, {"date": "2021-12-01", "close": 10.19, "volume": 2691355.0}, {"date": "2021-12-02", "close": 10.41, "volume": 2223085.0}, {"date": "2021-12-03", "close": 9.49, "volume": 3490115.0}, {"date": "2021-12-06", "close": 9.69, "volume": 2213196.0}, {"date": "2021-12-07", "close": 10.22, "volume": 2589136.0}, {"date": "2021-12-08", "close": 10.39, "volume": 1340244.0}, {"date": "2021-12-09", "close": 9.84, "volume": 1269672.0}, {"date": "2021-12-10", "close": 9.56, "volume": 1584104.0}, {"date": "2021-12-13", "close": 9.24, "volume": 1576315.0}, {"date": "2021-12-14", "close": 9.1, "volume": 1597134.0}, {"date": "2021-12-15", "close": 9.4, "volume": 1879349.0}, {"date": "2021-12-16", "close": 9.05, "volume": 1697180.0}, {"date": "2021-12-17", "close": 9.29, "volume": 2378039.0}, {"date": "2021-12-20", "close": 8.69, "volume": 1708839.0}, {"date": "2021-12-21", "close": 9.26, "volume": 1588732.0}, {"date": "2021-12-22", "close": 9.24, "volume": 1418384.0}, {"date": "2021-12-23", "close": 9.26, "volume": 1153109.0}, {"date": "2021-12-27", "close": 9.3, "volume": 8419898.0}, {"date": "2021-12-28", "close": 8.6, "volume": 4743944.0}, {"date": "2021-12-29", "close": 8.35, "volume": 3117973.0}, {"date": "2021-12-30", "close": 8.73, "volume": 3094723.0}, {"date": "2021-12-31", "close": 8.67, "volume": 1842773.0}, {"date": "2022-01-03", "close": 9.01, "volume": 2492069.0}, {"date": "2022-01-04", "close": 9.47, "volume": 3457458.0}, {"date": "2022-01-05", "close": 8.7, "volume": 3648829.0}, {"date": "2022-01-06", "close": 8.23, "volume": 3045669.0}, {"date": "2022-01-07", "close": 7.97, "volume": 2035433.0}, {"date": "2022-01-10", "close": 8.02, "volume": 2471058.0}, {"date": "2022-01-11", "close": 8.28, "volume": 1519400.0}, {"date": "2022-01-12", "close": 8.11, "volume": 1324504.0}, {"date": "2022-01-13", "close": 7.65, "volume": 1622590.0}, {"date": "2022-01-14", "close": 7.53, "volume": 1719618.0}, {"date": "2022-01-18", "close": 7.13, "volume": 2099293.0}, {"date": "2022-01-19", "close": 6.88, "volume": 2296600.0}, {"date": "2022-01-20", "close": 6.83, "volume": 3062631.0}, {"date": "2022-01-21", "close": 6.67, "volume": 2790680.0}, {"date": "2022-01-24", "close": 6.5, "volume": 4344113.0}, {"date": "2022-01-25", "close": 6.35, "volume": 2250514.0}, {"date": "2022-01-26", "close": 6.06, "volume": 1988304.0}, {"date": "2022-01-27", "close": 5.65, "volume": 2113645.0}, {"date": "2022-01-28", "close": 5.83, "volume": 2512459.0}, {"date": "2022-01-31", "close": 6.53, "volume": 2230516.0}, {"date": "2022-02-01", "close": 6.78, "volume": 1905258.0}, {"date": "2022-02-02", "close": 6.39, "volume": 1457342.0}, {"date": "2022-02-03", "close": 5.95, "volume": 1359133.0}, {"date": "2022-02-04", "close": 6.18, "volume": 2082935.0}, {"date": "2022-02-07", "close": 6.21, "volume": 1351049.0}, {"date": "2022-02-08", "close": 6.31, "volume": 1285878.0}, {"date": "2022-02-09", "close": 6.73, "volume": 1891181.0}, {"date": "2022-02-10", "close": 6.52, "volume": 1750801.0}, {"date": "2022-02-11", "close": 6.21, "volume": 1335485.0}, {"date": "2022-02-14", "close": 6.12, "volume": 1181977.0}, {"date": "2022-02-15", "close": 6.6, "volume": 1113282.0}, {"date": "2022-02-16", "close": 6.48, "volume": 963674.0}, {"date": "2022-02-17", "close": 5.97, "volume": 1166434.0}, {"date": "2022-02-18", "close": 5.66, "volume": 2150219.0}, {"date": "2022-02-22", "close": 5.31, "volume": 1868417.0}, {"date": "2022-02-23", "close": 5.0, "volume": 1824772.0}, {"date": "2022-02-24", "close": 5.43, "volume": 2408328.0}, {"date": "2022-02-25", "close": 5.55, "volume": 2004235.0}, {"date": "2022-02-28", "close": 5.66, "volume": 1361302.0}, {"date": "2022-03-01", "close": 5.47, "volume": 2000387.0}, {"date": "2022-03-02", "close": 5.68, "volume": 3453274.0}, {"date": "2022-03-03", "close": 5.98, "volume": 2116344.0}, {"date": "2022-03-04", "close": 5.87, "volume": 2094490.0}, {"date": "2022-03-07", "close": 5.66, "volume": 2773633.0}, {"date": "2022-03-08", "close": 6.32, "volume": 3225490.0}, {"date": "2022-03-09", "close": 6.5, "volume": 2075054.0}, {"date": "2022-03-10", "close": 6.43, "volume": 1190705.0}, {"date": "2022-03-11", "close": 5.99, "volume": 1050202.0}, {"date": "2022-03-14", "close": 5.64, "volume": 1469048.0}, {"date": "2022-03-15", "close": 5.78, "volume": 1148698.0}, {"date": "2022-03-16", "close": 6.3, "volume": 2038126.0}, {"date": "2022-03-17", "close": 6.63, "volume": 1579905.0}, {"date": "2022-03-18", "close": 6.97, "volume": 1630889.0}, {"date": "2022-03-21", "close": 6.65, "volume": 1290184.0}, {"date": "2022-03-22", "close": 6.82, "volume": 1154241.0}, {"date": "2022-03-23", "close": 6.67, "volume": 924883.0}, {"date": "2022-03-24", "close": 6.66, "volume": 1011185.0}, {"date": "2022-03-25", "close": 6.34, "volume": 716129.0}, {"date": "2022-03-28", "close": 6.5, "volume": 857654.0}, {"date": "2022-03-29", "close": 7.04, "volume": 1526324.0}, {"date": "2022-03-30", "close": 6.92, "volume": 1764678.0}, {"date": "2022-03-31", "close": 6.6, "volume": 1207700.0}, {"date": "2022-04-01", "close": 6.56, "volume": 1160596.0}, {"date": "2022-04-04", "close": 7.27, "volume": 1619573.0}, {"date": "2022-04-05", "close": 6.97, "volume": 953807.0}, {"date": "2022-04-06", "close": 6.14, "volume": 1290383.0}, {"date": "2022-04-07", "close": 6.07, "volume": 979426.0}, {"date": "2022-04-08", "close": 5.85, "volume": 798311.0}, {"date": "2022-04-11", "close": 5.6, "volume": 786636.0}, {"date": "2022-04-12", "close": 5.54, "volume": 761395.0}, {"date": "2022-04-13", "close": 5.67, "volume": 731755.0}, {"date": "2022-04-14", "close": 5.52, "volume": 1079965.0}, {"date": "2022-04-18", "close": 5.18, "volume": 1217159.0}, {"date": "2022-04-19", "close": 5.43, "volume": 1966077.0}, {"date": "2022-04-20", "close": 5.38, "volume": 1471016.0}, {"date": "2022-04-21", "close": 5.24, "volume": 1171841.0}, {"date": "2022-04-22", "close": 5.21, "volume": 1111995.0}, {"date": "2022-04-25", "close": 5.93, "volume": 2942157.0}, {"date": "2022-04-26", "close": 5.4, "volume": 1500097.0}, {"date": "2022-04-27", "close": 5.31, "volume": 1345193.0}, {"date": "2022-04-28", "close": 5.44, "volume": 1176561.0}, {"date": "2022-04-29", "close": 5.17, "volume": 1079083.0}, {"date": "2022-05-02", "close": 5.72, "volume": 1611000.0}, {"date": "2022-05-03", "close": 5.6, "volume": 1336835.0}, {"date": "2022-05-04", "close": 5.79, "volume": 1117194.0}, {"date": "2022-05-05", "close": 5.19, "volume": 1276021.0}, {"date": "2022-05-06", "close": 5.02, "volume": 1411299.0}, {"date": "2022-05-09", "close": 4.6, "volume": 1957650.0}, {"date": "2022-05-10", "close": 4.45, "volume": 2390479.0}, {"date": "2022-05-11", "close": 4.13, "volume": 2084448.0}, {"date": "2022-05-12", "close": 4.59, "volume": 2212598.0}, {"date": "2022-05-13", "close": 4.79, "volume": 1435679.0}, {"date": "2022-05-16", "close": 4.93, "volume": 2252171.0}, {"date": "2022-05-17", "close": 5.92, "volume": 3663745.0}, {"date": "2022-05-18", "close": 5.56, "volume": 4342932.0}, {"date": "2022-05-19", "close": 5.69, "volume": 3050061.0}, {"date": "2022-05-20", "close": 5.07, "volume": 2160399.0}, {"date": "2022-05-23", "close": 5.05, "volume": 1270521.0}, {"date": "2022-05-24", "close": 5.33, "volume": 1657902.0}, {"date": "2022-05-25", "close": 5.68, "volume": 1198780.0}, {"date": "2022-05-26", "close": 5.67, "volume": 1255954.0}, {"date": "2022-05-27", "close": 6.29, "volume": 1895335.0}, {"date": "2022-05-31", "close": 6.5, "volume": 2569729.0}, {"date": "2022-06-01", "close": 6.38, "volume": 1320743.0}, {"date": "2022-06-02", "close": 6.78, "volume": 1359143.0}, {"date": "2022-06-03", "close": 6.58, "volume": 1035829.0}, {"date": "2022-06-06", "close": 6.3, "volume": 1193166.0}, {"date": "2022-06-07", "close": 6.75, "volume": 1219562.0}, {"date": "2022-06-08", "close": 6.79, "volume": 991412.0}, {"date": "2022-06-09", "close": 6.33, "volume": 1353903.0}, {"date": "2022-06-10", "close": 5.87, "volume": 813101.0}, {"date": "2022-06-13", "close": 5.32, "volume": 1328648.0}, {"date": "2022-06-14", "close": 5.64, "volume": 1307034.0}, {"date": "2022-06-15", "close": 6.18, "volume": 1181238.0}, {"date": "2022-06-16", "close": 6.15, "volume": 1125979.0}, {"date": "2022-06-17", "close": 6.59, "volume": 3006514.0}, {"date": "2022-06-21", "close": 6.7, "volume": 1203025.0}, {"date": "2022-06-22", "close": 7.16, "volume": 1442466.0}, {"date": "2022-06-23", "close": 7.18, "volume": 1183224.0}, {"date": "2022-06-24", "close": 7.06, "volume": 1557422.0}, {"date": "2022-06-27", "close": 6.69, "volume": 1026662.0}, {"date": "2022-06-28", "close": 6.85, "volume": 736056.0}, {"date": "2022-06-29", "close": 7.23, "volume": 918305.0}, {"date": "2022-06-30", "close": 7.1, "volume": 868860.0}, {"date": "2022-07-01", "close": 6.7, "volume": 1283508.0}, {"date": "2022-07-05", "close": 7.33, "volume": 1203034.0}, {"date": "2022-07-06", "close": 7.24, "volume": 940862.0}, {"date": "2022-07-07", "close": 7.46, "volume": 729129.0}, {"date": "2022-07-08", "close": 7.25, "volume": 656534.0}, {"date": "2022-07-11", "close": 6.81, "volume": 699703.0}, {"date": "2022-07-12", "close": 7.14, "volume": 770107.0}, {"date": "2022-07-13", "close": 7.07, "volume": 644481.0}, {"date": "2022-07-14", "close": 6.9, "volume": 719209.0}, {"date": "2022-07-15", "close": 6.94, "volume": 1304317.0}, {"date": "2022-07-18", "close": 7.2, "volume": 1189787.0}, {"date": "2022-07-19", "close": 7.97, "volume": 1609999.0}, {"date": "2022-07-20", "close": 8.03, "volume": 1007207.0}, {"date": "2022-07-21", "close": 8.02, "volume": 790048.0}, {"date": "2022-07-22", "close": 7.64, "volume": 1180482.0}, {"date": "2022-07-25", "close": 7.95, "volume": 1144207.0}, {"date": "2022-07-26", "close": 7.67, "volume": 779574.0}, {"date": "2022-07-27", "close": 7.69, "volume": 742356.0}, {"date": "2022-07-28", "close": 8.19, "volume": 1094193.0}, {"date": "2022-07-29", "close": 8.17, "volume": 811845.0}, {"date": "2022-08-01", "close": 8.06, "volume": 661431.0}, {"date": "2022-08-02", "close": 8.76, "volume": 1526401.0}, {"date": "2022-08-03", "close": 8.77, "volume": 655312.0}, {"date": "2022-08-04", "close": 8.67, "volume": 1502724.0}, {"date": "2022-08-05", "close": 8.54, "volume": 599120.0}, {"date": "2022-08-08", "close": 8.87, "volume": 815008.0}, {"date": "2022-08-09", "close": 8.19, "volume": 1376680.0}, {"date": "2022-08-10", "close": 9.55, "volume": 3870487.0}, {"date": "2022-08-11", "close": 9.14, "volume": 1491882.0}, {"date": "2022-08-12", "close": 10.19, "volume": 1749791.0}, {"date": "2022-08-15", "close": 9.85, "volume": 820615.0}, {"date": "2022-08-16", "close": 9.86, "volume": 893268.0}, {"date": "2022-08-17", "close": 9.34, "volume": 675345.0}, {"date": "2022-08-18", "close": 9.06, "volume": 704932.0}, {"date": "2022-08-19", "close": 8.3, "volume": 991713.0}, {"date": "2022-08-22", "close": 7.61, "volume": 1220650.0}, {"date": "2022-08-23", "close": 7.59, "volume": 614848.0}, {"date": "2022-08-24", "close": 7.89, "volume": 724603.0}, {"date": "2022-08-25", "close": 8.13, "volume": 557104.0}, {"date": "2022-08-26", "close": 7.68, "volume": 781884.0}, {"date": "2022-08-29", "close": 7.61, "volume": 363592.0}, {"date": "2022-08-30", "close": 7.61, "volume": 493323.0}, {"date": "2022-08-31", "close": 7.51, "volume": 589743.0}, {"date": "2022-09-01", "close": 7.51, "volume": 753823.0}, {"date": "2022-09-02", "close": 7.41, "volume": 644363.0}, {"date": "2022-09-06", "close": 7.46, "volume": 586096.0}, {"date": "2022-09-07", "close": 7.67, "volume": 656076.0}, {"date": "2022-09-08", "close": 7.74, "volume": 499386.0}, {"date": "2022-09-09", "close": 7.89, "volume": 615041.0}, {"date": "2022-09-12", "close": 7.78, "volume": 497156.0}, {"date": "2022-09-13", "close": 7.56, "volume": 795154.0}, {"date": "2022-09-14", "close": 7.7, "volume": 459880.0}, {"date": "2022-09-15", "close": 7.6, "volume": 496577.0}, {"date": "2022-09-16", "close": 7.6, "volume": 738149.0}, {"date": "2022-09-19", "close": 7.45, "volume": 501560.0}, {"date": "2022-09-20", "close": 7.28, "volume": 536588.0}, {"date": "2022-09-21", "close": 7.23, "volume": 729438.0}, {"date": "2022-09-22", "close": 6.57, "volume": 832567.0}, {"date": "2022-09-23", "close": 5.89, "volume": 1186543.0}, {"date": "2022-09-26", "close": 5.65, "volume": 732747.0}, {"date": "2022-09-27", "close": 5.78, "volume": 753738.0}, {"date": "2022-09-28", "close": 6.0, "volume": 609994.0}, {"date": "2022-09-29", "close": 5.99, "volume": 644414.0}, {"date": "2022-09-30", "close": 5.79, "volume": 777497.0}, {"date": "2022-10-03", "close": 5.85, "volume": 397353.0}, {"date": "2022-10-04", "close": 6.26, "volume": 947499.0}, {"date": "2022-10-05", "close": 6.02, "volume": 663366.0}, {"date": "2022-10-06", "close": 5.81, "volume": 473829.0}, {"date": "2022-10-07", "close": 5.37, "volume": 596045.0}, {"date": "2022-10-10", "close": 5.08, "volume": 530605.0}, {"date": "2022-10-11", "close": 5.09, "volume": 555414.0}, {"date": "2022-10-12", "close": 5.08, "volume": 348567.0}, {"date": "2022-10-13", "close": 5.17, "volume": 550160.0}, {"date": "2022-10-14", "close": 4.83, "volume": 713176.0}, {"date": "2022-10-17", "close": 5.11, "volume": 696215.0}, {"date": "2022-10-18", "close": 5.12, "volume": 485647.0}, {"date": "2022-10-19", "close": 4.93, "volume": 577594.0}, {"date": "2022-10-20", "close": 5.11, "volume": 537943.0}, {"date": "2022-10-21", "close": 4.9, "volume": 655656.0}, {"date": "2022-10-24", "close": 4.85, "volume": 427230.0}, {"date": "2022-10-25", "close": 4.98, "volume": 681092.0}, {"date": "2022-10-26", "close": 5.01, "volume": 643214.0}, {"date": "2022-10-27", "close": 4.9, "volume": 463187.0}, {"date": "2022-10-28", "close": 5.1, "volume": 656076.0}, {"date": "2022-10-31", "close": 5.0, "volume": 451348.0}, {"date": "2022-11-01", "close": 5.16, "volume": 471038.0}, {"date": "2022-11-02", "close": 4.88, "volume": 646617.0}, {"date": "2022-11-03", "close": 4.9, "volume": 516709.0}, {"date": "2022-11-04", "close": 4.99, "volume": 570803.0}, {"date": "2022-11-07", "close": 4.79, "volume": 736719.0}, {"date": "2022-11-08", "close": 4.73, "volume": 573764.0}, {"date": "2022-11-09", "close": 4.25, "volume": 950281.0}, {"date": "2022-11-10", "close": 4.49, "volume": 1138978.0}, {"date": "2022-11-11", "close": 5.01, "volume": 1469728.0}, {"date": "2022-11-14", "close": 4.59, "volume": 1042069.0}, {"date": "2022-11-15", "close": 4.76, "volume": 652083.0}, {"date": "2022-11-16", "close": 4.58, "volume": 402238.0}, {"date": "2022-11-17", "close": 4.52, "volume": 614319.0}, {"date": "2022-11-18", "close": 4.62, "volume": 538305.0}, {"date": "2022-11-21", "close": 4.46, "volume": 547309.0}, {"date": "2022-11-22", "close": 4.35, "volume": 903326.0}, {"date": "2022-11-23", "close": 4.41, "volume": 679111.0}, {"date": "2022-11-25", "close": 4.46, "volume": 352141.0}, {"date": "2022-11-28", "close": 4.01, "volume": 712581.0}, {"date": "2022-11-29", "close": 4.04, "volume": 923821.0}, {"date": "2022-11-30", "close": 4.17, "volume": 1235600.0}, {"date": "2022-12-01", "close": 4.3, "volume": 922317.0}, {"date": "2022-12-02", "close": 4.52, "volume": 790757.0}, {"date": "2022-12-05", "close": 4.3, "volume": 778602.0}, {"date": "2022-12-06", "close": 4.2, "volume": 596676.0}, {"date": "2022-12-07", "close": 4.11, "volume": 669869.0}, {"date": "2022-12-08", "close": 4.11, "volume": 428549.0}, {"date": "2022-12-09", "close": 3.94, "volume": 643583.0}, {"date": "2022-12-12", "close": 3.97, "volume": 508336.0}, {"date": "2022-12-13", "close": 3.95, "volume": 857648.0}, {"date": "2022-12-14", "close": 4.13, "volume": 864378.0}, {"date": "2022-12-15", "close": 4.06, "volume": 549649.0}, {"date": "2022-12-16", "close": 4.21, "volume": 1790379.0}, {"date": "2022-12-19", "close": 3.91, "volume": 618675.0}, {"date": "2022-12-20", "close": 3.79, "volume": 599366.0}, {"date": "2022-12-21", "close": 3.79, "volume": 563892.0}, {"date": "2022-12-22", "close": 3.69, "volume": 784775.0}, {"date": "2022-12-23", "close": 3.65, "volume": 582974.0}, {"date": "2022-12-27", "close": 3.32, "volume": 1204364.0}, {"date": "2022-12-28", "close": 3.34, "volume": 733909.0}, {"date": "2022-12-29", "close": 3.6, "volume": 1047125.0}, {"date": "2022-12-30", "close": 3.64, "volume": 772190.0}, {"date": "2023-01-03", "close": 3.6, "volume": 592743.0}, {"date": "2023-01-04", "close": 3.8, "volume": 498038.0}, {"date": "2023-01-05", "close": 3.52, "volume": 543466.0}, {"date": "2023-01-06", "close": 3.81, "volume": 708092.0}, {"date": "2023-01-09", "close": 4.11, "volume": 1373915.0}, {"date": "2023-01-10", "close": 4.41, "volume": 1092237.0}, {"date": "2023-01-11", "close": 4.62, "volume": 1246223.0}, {"date": "2023-01-12", "close": 4.88, "volume": 900990.0}, {"date": "2023-01-13", "close": 5.02, "volume": 1042037.0}, {"date": "2023-01-17", "close": 5.35, "volume": 1449110.0}, {"date": "2023-01-18", "close": 5.35, "volume": 2179507.0}, {"date": "2023-01-19", "close": 4.78, "volume": 1262457.0}, {"date": "2023-01-20", "close": 4.92, "volume": 883677.0}, {"date": "2023-01-23", "close": 5.48, "volume": 6241962.0}, {"date": "2023-01-24", "close": 5.23, "volume": 958381.0}, {"date": "2023-01-25", "close": 5.19, "volume": 1011960.0}, {"date": "2023-01-26", "close": 5.3, "volume": 623786.0}, {"date": "2023-01-27", "close": 5.27, "volume": 633802.0}, {"date": "2023-01-30", "close": 4.87, "volume": 871158.0}, {"date": "2023-01-31", "close": 5.21, "volume": 830697.0}, {"date": "2023-02-01", "close": 5.3, "volume": 1030024.0}, {"date": "2023-02-02", "close": 5.81, "volume": 1572147.0}, {"date": "2023-02-03", "close": 5.75, "volume": 998619.0}, {"date": "2023-02-06", "close": 5.55, "volume": 724122.0}, {"date": "2023-02-07", "close": 5.65, "volume": 859387.0}, {"date": "2023-02-08", "close": 5.38, "volume": 797300.0}, {"date": "2023-02-09", "close": 4.9, "volume": 1285611.0}, {"date": "2023-02-10", "close": 4.86, "volume": 700023.0}, {"date": "2023-02-13", "close": 4.73, "volume": 900084.0}, {"date": "2023-02-14", "close": 4.83, "volume": 643201.0}, {"date": "2023-02-15", "close": 5.18, "volume": 748851.0}, {"date": "2023-02-16", "close": 5.21, "volume": 1304183.0}, {"date": "2023-02-17", "close": 4.82, "volume": 1065497.0}, {"date": "2023-02-21", "close": 4.43, "volume": 824314.0}, {"date": "2023-02-22", "close": 4.49, "volume": 527874.0}, {"date": "2023-02-23", "close": 4.56, "volume": 698720.0}, {"date": "2023-02-24", "close": 4.14, "volume": 994360.0}, {"date": "2023-02-27", "close": 4.24, "volume": 473146.0}, {"date": "2023-02-28", "close": 4.15, "volume": 442817.0}, {"date": "2023-03-01", "close": 4.1, "volume": 903136.0}, {"date": "2023-03-02", "close": 3.93, "volume": 1170942.0}, {"date": "2023-03-03", "close": 4.105, "volume": 605937.0}, {"date": "2023-03-06", "close": 4.11, "volume": 656426.0}, {"date": "2023-03-07", "close": 3.91, "volume": 620245.0}, {"date": "2023-03-08", "close": 3.95, "volume": 353103.0}, {"date": "2023-03-09", "close": 3.79, "volume": 892126.0}, {"date": "2023-03-10", "close": 3.65, "volume": 1150035.0}, {"date": "2023-03-13", "close": 3.85, "volume": 791786.0}, {"date": "2023-03-14", "close": 3.9, "volume": 676443.0}, {"date": "2023-03-15", "close": 3.77, "volume": 671242.0}, {"date": "2023-03-16", "close": 4.0, "volume": 803355.0}, {"date": "2023-03-17", "close": 3.87, "volume": 1010399.0}, {"date": "2023-03-20", "close": 3.74, "volume": 676555.0}, {"date": "2023-03-21", "close": 3.94, "volume": 435811.0}, {"date": "2023-03-22", "close": 3.75, "volume": 564792.0}, {"date": "2023-03-23", "close": 3.92, "volume": 781932.0}, {"date": "2023-03-24", "close": 4.06, "volume": 578554.0}, {"date": "2023-03-27", "close": 3.925, "volume": 602516.0}, {"date": "2023-03-28", "close": 3.8, "volume": 548488.0}, {"date": "2023-03-29", "close": 3.96, "volume": 474485.0}, {"date": "2023-03-30", "close": 3.93, "volume": 511587.0}, {"date": "2023-03-31", "close": 4.14, "volume": 886603.0}, {"date": "2023-04-03", "close": 4.12, "volume": 479578.0}, {"date": "2023-04-04", "close": 4.02, "volume": 299100.0}, {"date": "2023-04-05", "close": 3.84, "volume": 687842.0}, {"date": "2023-04-06", "close": 3.95, "volume": 285481.0}, {"date": "2023-04-10", "close": 4.17, "volume": 722763.0}, {"date": "2023-04-11", "close": 4.19, "volume": 530747.0}, {"date": "2023-04-12", "close": 4.04, "volume": 482209.0}, {"date": "2023-04-13", "close": 4.21, "volume": 341383.0}, {"date": "2023-04-14", "close": 4.18, "volume": 374888.0}, {"date": "2023-04-17", "close": 4.14, "volume": 395423.0}, {"date": "2023-04-18", "close": 4.02, "volume": 370124.0}, {"date": "2023-04-19", "close": 4.08, "volume": 571746.0}, {"date": "2023-04-20", "close": 3.91, "volume": 347200.0}, {"date": "2023-04-21", "close": 3.85, "volume": 582926.0}, {"date": "2023-04-24", "close": 3.76, "volume": 423798.0}, {"date": "2023-04-25", "close": 3.6, "volume": 572349.0}, {"date": "2023-04-26", "close": 3.7, "volume": 566141.0}, {"date": "2023-04-27", "close": 3.97, "volume": 1085081.0}, {"date": "2023-04-28", "close": 4.02, "volume": 1180532.0}, {"date": "2023-05-01", "close": 3.87, "volume": 622317.0}, {"date": "2023-05-02", "close": 3.71, "volume": 786413.0}, {"date": "2023-05-03", "close": 3.725, "volume": 691430.0}, {"date": "2023-05-04", "close": 3.81, "volume": 427048.0}, {"date": "2023-05-05", "close": 4.0, "volume": 542524.0}, {"date": "2023-05-08", "close": 4.06, "volume": 652418.0}, {"date": "2023-05-09", "close": 4.51, "volume": 2055360.0}, {"date": "2023-05-10", "close": 4.59, "volume": 1219723.0}, {"date": "2023-05-11", "close": 4.0, "volume": 1185830.0}, {"date": "2023-05-12", "close": 3.77, "volume": 807349.0}, {"date": "2023-05-15", "close": 3.79, "volume": 520474.0}, {"date": "2023-05-16", "close": 3.93, "volume": 641557.0}, {"date": "2023-05-17", "close": 4.18, "volume": 905196.0}, {"date": "2023-05-18", "close": 4.11, "volume": 563932.0}, {"date": "2023-05-19", "close": 4.08, "volume": 682267.0}, {"date": "2023-05-22", "close": 4.25, "volume": 718058.0}, {"date": "2023-05-23", "close": 4.21, "volume": 557119.0}, {"date": "2023-05-24", "close": 4.23, "volume": 384964.0}, {"date": "2023-05-25", "close": 4.33, "volume": 519882.0}, {"date": "2023-05-26", "close": 4.46, "volume": 593341.0}, {"date": "2023-05-30", "close": 5.16, "volume": 2253494.0}, {"date": "2023-05-31", "close": 5.02, "volume": 2859260.0}, {"date": "2023-06-01", "close": 4.89, "volume": 1533579.0}, {"date": "2023-06-02", "close": 5.01, "volume": 1084713.0}, {"date": "2023-06-05", "close": 5.02, "volume": 1991626.0}, {"date": "2023-06-06", "close": 4.99, "volume": 1042619.0}, {"date": "2023-06-07", "close": 5.0, "volume": 1544748.0}, {"date": "2023-06-08", "close": 4.99, "volume": 660677.0}, {"date": "2023-06-09", "close": 4.89, "volume": 777165.0}, {"date": "2023-06-12", "close": 5.02, "volume": 669765.0}, {"date": "2023-06-13", "close": 5.36, "volume": 1481582.0}, {"date": "2023-06-14", "close": 5.18, "volume": 1182722.0}, {"date": "2023-06-15", "close": 5.3, "volume": 963349.0}, {"date": "2023-06-16", "close": 5.21, "volume": 3037143.0}, {"date": "2023-06-20", "close": 5.19, "volume": 872611.0}, {"date": "2023-06-21", "close": 5.28, "volume": 862574.0}, {"date": "2023-06-22", "close": 5.06, "volume": 804262.0}, {"date": "2023-06-23", "close": 5.01, "volume": 2350582.0}, {"date": "2023-06-26", "close": 5.03, "volume": 536800.0}, {"date": "2023-06-27", "close": 5.03, "volume": 630441.0}, {"date": "2023-06-28", "close": 5.09, "volume": 572780.0}, {"date": "2023-06-29", "close": 5.25, "volume": 638565.0}, {"date": "2023-06-30", "close": 5.1, "volume": 749185.0}, {"date": "2023-07-03", "close": 5.19, "volume": 411771.0}, {"date": "2023-07-05", "close": 5.09, "volume": 692164.0}, {"date": "2023-07-06", "close": 4.69, "volume": 987521.0}, {"date": "2023-07-07", "close": 4.83, "volume": 542662.0}, {"date": "2023-07-10", "close": 4.99, "volume": 528421.0}, {"date": "2023-07-11", "close": 5.23, "volume": 588627.0}, {"date": "2023-07-12", "close": 5.72, "volume": 1615237.0}, {"date": "2023-07-13", "close": 5.72, "volume": 1070472.0}, {"date": "2023-07-14", "close": 5.48, "volume": 646123.0}, {"date": "2023-07-17", "close": 5.86, "volume": 742805.0}, {"date": "2023-07-18", "close": 5.78, "volume": 985605.0}, {"date": "2023-07-19", "close": 5.49, "volume": 1022045.0}, {"date": "2023-07-20", "close": 5.15, "volume": 979475.0}, {"date": "2023-07-21", "close": 5.22, "volume": 611340.0}, {"date": "2023-07-24", "close": 5.16, "volume": 1063934.0}, {"date": "2023-07-25", "close": 5.22, "volume": 515303.0}, {"date": "2023-07-26", "close": 5.21, "volume": 498775.0}, {"date": "2023-07-27", "close": 5.04, "volume": 658095.0}, {"date": "2023-07-28", "close": 5.14, "volume": 668034.0}, {"date": "2023-07-31", "close": 5.28, "volume": 462163.0}, {"date": "2023-08-01", "close": 5.14, "volume": 417462.0}, {"date": "2023-08-02", "close": 4.97, "volume": 562256.0}, {"date": "2023-08-03", "close": 4.96, "volume": 387422.0}, {"date": "2023-08-04", "close": 4.8, "volume": 506525.0}, {"date": "2023-08-07", "close": 4.86, "volume": 527592.0}, {"date": "2023-08-08", "close": 4.7, "volume": 541919.0}, {"date": "2023-08-09", "close": 4.54, "volume": 1236748.0}, {"date": "2023-08-10", "close": 4.42, "volume": 756192.0}, {"date": "2023-08-11", "close": 4.57, "volume": 481849.0}, {"date": "2023-08-14", "close": 4.51, "volume": 393847.0}, {"date": "2023-08-15", "close": 4.32, "volume": 357424.0}, {"date": "2023-08-16", "close": 4.09, "volume": 515253.0}, {"date": "2023-08-17", "close": 4.1, "volume": 697152.0}, {"date": "2023-08-18", "close": 4.2, "volume": 426800.0}, {"date": "2023-08-21", "close": 4.17, "volume": 298890.0}, {"date": "2023-08-22", "close": 4.14, "volume": 241055.0}, {"date": "2023-08-23", "close": 4.27, "volume": 297392.0}, {"date": "2023-08-24", "close": 4.05, "volume": 336321.0}, {"date": "2023-08-25", "close": 4.03, "volume": 335979.0}, {"date": "2023-08-28", "close": 4.08, "volume": 223974.0}, {"date": "2023-08-29", "close": 4.17, "volume": 342471.0}, {"date": "2023-08-30", "close": 4.09, "volume": 290035.0}, {"date": "2023-08-31", "close": 4.0, "volume": 391080.0}, {"date": "2023-09-01", "close": 4.01, "volume": 393483.0}, {"date": "2023-09-05", "close": 3.93, "volume": 424795.0}, {"date": "2023-09-06", "close": 3.86, "volume": 570529.0}, {"date": "2023-09-07", "close": 3.82, "volume": 565200.0}, {"date": "2023-09-08", "close": 3.7, "volume": 495289.0}, {"date": "2023-09-11", "close": 3.74, "volume": 418806.0}, {"date": "2023-09-12", "close": 3.68, "volume": 377315.0}, {"date": "2023-09-13", "close": 3.63, "volume": 609579.0}, {"date": "2023-09-14", "close": 3.69, "volume": 346301.0}, {"date": "2023-09-15", "close": 3.6, "volume": 519527.0}, {"date": "2023-09-18", "close": 3.58, "volume": 329843.0}, {"date": "2023-09-19", "close": 3.51, "volume": 395251.0}, {"date": "2023-09-20", "close": 3.46, "volume": 367132.0}, {"date": "2023-09-21", "close": 3.35, "volume": 380775.0}, {"date": "2023-09-22", "close": 3.39, "volume": 404080.0}, {"date": "2023-09-25", "close": 3.47, "volume": 308005.0}, {"date": "2023-09-26", "close": 3.47, "volume": 322135.0}, {"date": "2023-09-27", "close": 3.53, "volume": 349873.0}, {"date": "2023-09-28", "close": 3.55, "volume": 211867.0}, {"date": "2023-09-29", "close": 3.63, "volume": 370201.0}, {"date": "2023-10-02", "close": 3.6, "volume": 376659.0}, {"date": "2023-10-03", "close": 3.57, "volume": 297906.0}, {"date": "2023-10-04", "close": 3.51, "volume": 365115.0}, {"date": "2023-10-05", "close": 3.49, "volume": 238078.0}, {"date": "2023-10-06", "close": 3.53, "volume": 316912.0}, {"date": "2023-10-09", "close": 3.41, "volume": 300312.0}, {"date": "2023-10-10", "close": 3.49, "volume": 228890.0}, {"date": "2023-10-11", "close": 3.4, "volume": 211513.0}, {"date": "2023-10-12", "close": 3.31, "volume": 344621.0}, {"date": "2023-10-13", "close": 3.16, "volume": 536945.0}, {"date": "2023-10-16", "close": 3.25, "volume": 383125.0}, {"date": "2023-10-17", "close": 3.44, "volume": 296084.0}, {"date": "2023-10-18", "close": 3.27, "volume": 358753.0}, {"date": "2023-10-19", "close": 3.2, "volume": 385845.0}, {"date": "2023-10-20", "close": 3.17, "volume": 430580.0}, {"date": "2023-10-23", "close": 3.09, "volume": 445628.0}, {"date": "2023-10-24", "close": 3.22, "volume": 248486.0}, {"date": "2023-10-25", "close": 3.14, "volume": 197335.0}, {"date": "2023-10-26", "close": 3.15, "volume": 422854.0}, {"date": "2023-10-27", "close": 3.05, "volume": 405932.0}, {"date": "2023-10-30", "close": 3.1, "volume": 283994.0}, {"date": "2023-10-31", "close": 3.25, "volume": 381152.0}, {"date": "2023-11-01", "close": 3.16, "volume": 432999.0}, {"date": "2023-11-02", "close": 3.37, "volume": 513897.0}, {"date": "2023-11-03", "close": 3.53, "volume": 736790.0}, {"date": "2023-11-06", "close": 3.365, "volume": 342320.0}, {"date": "2023-11-07", "close": 3.38, "volume": 252511.0}, {"date": "2023-11-08", "close": 3.3, "volume": 249901.0}, {"date": "2023-11-09", "close": 3.12, "volume": 974251.0}, {"date": "2023-11-10", "close": 2.58, "volume": 2908089.0}, {"date": "2023-11-13", "close": 1.93, "volume": 3182288.0}, {"date": "2023-11-14", "close": 2.38, "volume": 1646834.0}, {"date": "2023-11-15", "close": 2.62, "volume": 1624878.0}, {"date": "2023-11-16", "close": 2.34, "volume": 870987.0}, {"date": "2023-11-17", "close": 2.345, "volume": 561026.0}, {"date": "2023-11-20", "close": 2.315, "volume": 847838.0}, {"date": "2023-11-21", "close": 2.215, "volume": 682395.0}, {"date": "2023-11-22", "close": 2.18, "volume": 785006.0}, {"date": "2023-11-24", "close": 2.13, "volume": 423918.0}, {"date": "2023-11-27", "close": 2.08, "volume": 651078.0}, {"date": "2023-11-28", "close": 2.05, "volume": 717395.0}, {"date": "2023-11-29", "close": 2.15, "volume": 646798.0}, {"date": "2023-11-30", "close": 2.1, "volume": 427341.0}, {"date": "2023-12-01", "close": 2.15, "volume": 634413.0}, {"date": "2023-12-04", "close": 2.19, "volume": 894498.0}, {"date": "2023-12-05", "close": 2.16, "volume": 675760.0}, {"date": "2023-12-06", "close": 2.07, "volume": 583104.0}, {"date": "2023-12-07", "close": 2.16, "volume": 444522.0}, {"date": "2023-12-08", "close": 2.13, "volume": 431533.0}, {"date": "2023-12-11", "close": 2.05, "volume": 1240338.0}, {"date": "2023-12-12", "close": 1.94, "volume": 1196932.0}, {"date": "2023-12-13", "close": 2.05, "volume": 1694499.0}, {"date": "2023-12-14", "close": 2.18, "volume": 2005041.0}, {"date": "2023-12-15", "close": 2.44, "volume": 4660985.0}, {"date": "2023-12-18", "close": 2.28, "volume": 1148112.0}, {"date": "2023-12-19", "close": 2.37, "volume": 1072373.0}, {"date": "2023-12-20", "close": 2.23, "volume": 904826.0}, {"date": "2023-12-21", "close": 2.35, "volume": 997277.0}, {"date": "2023-12-22", "close": 2.4, "volume": 572807.0}, {"date": "2023-12-26", "close": 2.39, "volume": 681550.0}, {"date": "2023-12-27", "close": 2.36, "volume": 1111208.0}, {"date": "2023-12-28", "close": 2.24, "volume": 1099927.0}, {"date": "2023-12-29", "close": 2.085, "volume": 1405507.0}, {"date": "2024-01-02", "close": 2.15, "volume": 921006.0}, {"date": "2024-01-03", "close": 2.05, "volume": 620699.0}, {"date": "2024-01-04", "close": 2.06, "volume": 442708.0}, {"date": "2024-01-05", "close": 2.02, "volume": 600441.0}, {"date": "2024-01-08", "close": 2.11, "volume": 506072.0}, {"date": "2024-01-09", "close": 2.04, "volume": 702808.0}, {"date": "2024-01-10", "close": 2.0, "volume": 672133.0}, {"date": "2024-01-11", "close": 1.9, "volume": 872624.0}, {"date": "2024-01-12", "close": 1.84, "volume": 518318.0}, {"date": "2024-01-16", "close": 1.77, "volume": 743858.0}, {"date": "2024-01-17", "close": 1.63, "volume": 1195527.0}, {"date": "2024-01-18", "close": 1.61, "volume": 874570.0}, {"date": "2024-01-19", "close": 1.66, "volume": 738000.0}, {"date": "2024-01-22", "close": 1.78, "volume": 549999.0}, {"date": "2024-01-23", "close": 1.79, "volume": 385875.0}, {"date": "2024-01-24", "close": 1.72, "volume": 567592.0}, {"date": "2024-01-25", "close": 1.7, "volume": 489913.0}, {"date": "2024-01-26", "close": 1.72, "volume": 409387.0}, {"date": "2024-01-29", "close": 1.77, "volume": 357148.0}, {"date": "2024-01-30", "close": 1.66, "volume": 499768.0}, {"date": "2024-01-31", "close": 1.67, "volume": 611670.0}, {"date": "2024-02-01", "close": 1.65, "volume": 374117.0}, {"date": "2024-02-02", "close": 1.7, "volume": 529241.0}, {"date": "2024-02-05", "close": 1.66, "volume": 467966.0}, {"date": "2024-02-06", "close": 1.75, "volume": 472615.0}, {"date": "2024-02-07", "close": 1.68, "volume": 453497.0}, {"date": "2024-02-08", "close": 1.69, "volume": 708938.0}, {"date": "2024-02-09", "close": 1.68, "volume": 593828.0}, {"date": "2024-02-12", "close": 1.65, "volume": 1031373.0}, {"date": "2024-02-13", "close": 1.58, "volume": 993947.0}, {"date": "2024-02-14", "close": 1.71, "volume": 617768.0}, {"date": "2024-02-15", "close": 1.69, "volume": 455475.0}, {"date": "2024-02-16", "close": 1.6, "volume": 721060.0}, {"date": "2024-02-20", "close": 1.59, "volume": 1120800.0}, {"date": "2024-02-21", "close": 1.56, "volume": 734321.0}, {"date": "2024-02-22", "close": 1.54, "volume": 587212.0}, {"date": "2024-02-23", "close": 1.53, "volume": 731885.0}, {"date": "2024-02-26", "close": 1.6, "volume": 609971.0}, {"date": "2024-02-27", "close": 1.65, "volume": 487145.0}, {"date": "2024-02-28", "close": 1.69, "volume": 630315.0}, {"date": "2024-02-29", "close": 1.69, "volume": 610502.0}, {"date": "2024-03-01", "close": 1.73, "volume": 1047265.0}, {"date": "2024-03-04", "close": 1.58, "volume": 815076.0}, {"date": "2024-03-05", "close": 1.5, "volume": 1006297.0}, {"date": "2024-03-06", "close": 1.54, "volume": 548723.0}, {"date": "2024-03-07", "close": 1.51, "volume": 499992.0}, {"date": "2024-03-08", "close": 1.48, "volume": 905620.0}, {"date": "2024-03-11", "close": 1.48, "volume": 574380.0}, {"date": "2024-03-12", "close": 1.43, "volume": 520094.0}, {"date": "2024-03-13", "close": 1.4, "volume": 469203.0}, {"date": "2024-03-14", "close": 1.28, "volume": 780556.0}, {"date": "2024-03-15", "close": 1.385, "volume": 1020751.0}, {"date": "2024-03-18", "close": 1.33, "volume": 464654.0}, {"date": "2024-03-19", "close": 1.29, "volume": 549546.0}, {"date": "2024-03-20", "close": 1.34, "volume": 726625.0}, {"date": "2024-03-21", "close": 1.36, "volume": 512090.0}, {"date": "2024-03-22", "close": 1.34, "volume": 341089.0}, {"date": "2024-03-25", "close": 1.24, "volume": 838414.0}, {"date": "2024-03-26", "close": 1.25, "volume": 651432.0}, {"date": "2024-03-27", "close": 1.33, "volume": 660944.0}, {"date": "2024-03-28", "close": 1.21, "volume": 1541989.0}, {"date": "2024-04-01", "close": 1.21, "volume": 1022052.0}, {"date": "2024-04-02", "close": 1.26, "volume": 884684.0}, {"date": "2024-04-03", "close": 1.24, "volume": 393747.0}, {"date": "2024-04-04", "close": 1.4, "volume": 1886488.0}, {"date": "2024-04-05", "close": 1.42, "volume": 998241.0}, {"date": "2024-04-08", "close": 1.58, "volume": 1548828.0}, {"date": "2024-04-09", "close": 1.51, "volume": 896788.0}, {"date": "2024-04-10", "close": 1.4, "volume": 640287.0}, {"date": "2024-04-11", "close": 1.38, "volume": 557330.0}, {"date": "2024-04-12", "close": 1.23, "volume": 980085.0}, {"date": "2024-04-15", "close": 1.23, "volume": 1245729.0}, {"date": "2024-04-16", "close": 1.195, "volume": 1175538.0}, {"date": "2024-04-17", "close": 1.22, "volume": 537764.0}, {"date": "2024-04-18", "close": 1.26, "volume": 1020887.0}, {"date": "2024-04-19", "close": 1.21, "volume": 550450.0}, {"date": "2024-04-22", "close": 1.35, "volume": 890815.0}, {"date": "2024-04-23", "close": 1.31, "volume": 691466.0}, {"date": "2024-04-24", "close": 1.34, "volume": 681048.0}, {"date": "2024-04-25", "close": 1.34, "volume": 660214.0}, {"date": "2024-04-26", "close": 1.32, "volume": 426251.0}, {"date": "2024-04-29", "close": 1.4, "volume": 632271.0}, {"date": "2024-04-30", "close": 1.33, "volume": 397848.0}, {"date": "2024-05-01", "close": 1.32, "volume": 457451.0}, {"date": "2024-05-02", "close": 1.36, "volume": 651444.0}, {"date": "2024-05-03", "close": 1.31, "volume": 402853.0}, {"date": "2024-05-06", "close": 1.29, "volume": 507313.0}, {"date": "2024-05-07", "close": 1.25, "volume": 480620.0}, {"date": "2024-05-08", "close": 1.28, "volume": 478870.0}, {"date": "2024-05-09", "close": 1.17, "volume": 1028391.0}, {"date": "2024-05-10", "close": 1.2, "volume": 1659167.0}, {"date": "2024-05-13", "close": 1.34, "volume": 2290976.0}, {"date": "2024-05-14", "close": 1.5, "volume": 3847193.0}, {"date": "2024-05-15", "close": 1.55, "volume": 807711.0}, {"date": "2024-05-16", "close": 1.5, "volume": 591759.0}, {"date": "2024-05-17", "close": 1.42, "volume": 973432.0}, {"date": "2024-05-20", "close": 1.6, "volume": 1079237.0}, {"date": "2024-05-21", "close": 1.54, "volume": 440754.0}, {"date": "2024-05-22", "close": 1.55, "volume": 499338.0}, {"date": "2024-05-23", "close": 1.55, "volume": 549483.0}, {"date": "2024-05-24", "close": 1.56, "volume": 423241.0}, {"date": "2024-05-28", "close": 1.61, "volume": 891062.0}, {"date": "2024-05-29", "close": 1.56, "volume": 451680.0}, {"date": "2024-05-30", "close": 1.44, "volume": 1026384.0}, {"date": "2024-05-31", "close": 1.34, "volume": 1105215.0}, {"date": "2024-06-03", "close": 1.435, "volume": 962465.0}, {"date": "2024-06-04", "close": 1.35, "volume": 545604.0}, {"date": "2024-06-05", "close": 1.48, "volume": 478004.0}, {"date": "2024-06-06", "close": 1.39, "volume": 399097.0}, {"date": "2024-06-07", "close": 1.37, "volume": 422672.0}, {"date": "2024-06-10", "close": 1.42, "volume": 431804.0}, {"date": "2024-06-11", "close": 1.38, "volume": 480762.0}, {"date": "2024-06-12", "close": 1.41, "volume": 368419.0}, {"date": "2024-06-13", "close": 1.39, "volume": 409321.0}, {"date": "2024-06-14", "close": 1.38, "volume": 415625.0}, {"date": "2024-06-17", "close": 1.37, "volume": 458893.0}, {"date": "2024-06-18", "close": 1.33, "volume": 352258.0}, {"date": "2024-06-20", "close": 1.36, "volume": 982434.0}, {"date": "2024-06-21", "close": 1.33, "volume": 699155.0}, {"date": "2024-06-24", "close": 1.41, "volume": 475971.0}, {"date": "2024-06-25", "close": 1.4, "volume": 541725.0}, {"date": "2024-06-26", "close": 1.42, "volume": 485337.0}, {"date": "2024-06-27", "close": 1.46, "volume": 618541.0}, {"date": "2024-06-28", "close": 1.35, "volume": 7950320.0}, {"date": "2024-07-01", "close": 1.21, "volume": 1144817.0}, {"date": "2024-07-02", "close": 1.18, "volume": 1123385.0}, {"date": "2024-07-03", "close": 1.25, "volume": 308531.0}, {"date": "2024-07-05", "close": 1.21, "volume": 304886.0}, {"date": "2024-07-08", "close": 1.31, "volume": 608697.0}, {"date": "2024-07-09", "close": 1.26, "volume": 380439.0}, {"date": "2024-07-10", "close": 1.345, "volume": 408340.0}, {"date": "2024-07-11", "close": 1.39, "volume": 399134.0}, {"date": "2024-07-12", "close": 1.38, "volume": 468306.0}, {"date": "2024-07-15", "close": 1.39, "volume": 408002.0}, {"date": "2024-07-16", "close": 1.41, "volume": 468965.0}, {"date": "2024-07-17", "close": 1.42, "volume": 471714.0}, {"date": "2024-07-18", "close": 1.33, "volume": 747323.0}, {"date": "2024-07-19", "close": 1.32, "volume": 432770.0}, {"date": "2024-07-22", "close": 1.26, "volume": 343998.0}, {"date": "2024-07-23", "close": 1.28, "volume": 297529.0}, {"date": "2024-07-24", "close": 1.24, "volume": 459442.0}, {"date": "2024-07-25", "close": 1.24, "volume": 331008.0}, {"date": "2024-07-26", "close": 1.3, "volume": 231643.0}, {"date": "2024-07-29", "close": 1.25, "volume": 342762.0}, {"date": "2024-07-30", "close": 1.18, "volume": 498665.0}, {"date": "2024-07-31", "close": 1.22, "volume": 283386.0}, {"date": "2024-08-01", "close": 1.19, "volume": 655806.0}, {"date": "2024-08-02", "close": 1.13, "volume": 733847.0}, {"date": "2024-08-05", "close": 1.075, "volume": 602333.0}, {"date": "2024-08-06", "close": 1.03, "volume": 433531.0}, {"date": "2024-08-07", "close": 1.03, "volume": 402156.0}, {"date": "2024-08-08", "close": 1.0, "volume": 548458.0}, {"date": "2024-08-09", "close": 1.04, "volume": 685067.0}, {"date": "2024-08-12", "close": 1.05, "volume": 1135405.0}, {"date": "2024-08-13", "close": 0.9905, "volume": 1736595.0}, {"date": "2024-08-14", "close": 0.95, "volume": 1271253.0}, {"date": "2024-08-15", "close": 0.859, "volume": 2290834.0}, {"date": "2024-08-16", "close": 0.8703, "volume": 632622.0}, {"date": "2024-08-19", "close": 0.9194, "volume": 1241138.0}, {"date": "2024-08-20", "close": 0.88, "volume": 946958.0}, {"date": "2024-08-21", "close": 0.8892, "volume": 431040.0}, {"date": "2024-08-22", "close": 0.8911, "volume": 448679.0}, {"date": "2024-08-23", "close": 0.8975, "volume": 500454.0}, {"date": "2024-08-26", "close": 0.8648, "volume": 468784.0}, {"date": "2024-08-27", "close": 0.86, "volume": 649337.0}, {"date": "2024-08-28", "close": 0.85, "volume": 392558.0}, {"date": "2024-08-29", "close": 0.875, "volume": 259301.0}, {"date": "2024-08-30", "close": 0.863, "volume": 510567.0}, {"date": "2024-09-03", "close": 0.9072, "volume": 16077240.0}, {"date": "2024-09-04", "close": 0.93, "volume": 1548779.0}, {"date": "2024-09-05", "close": 0.98, "volume": 1827249.0}, {"date": "2024-09-06", "close": 0.9754, "volume": 911684.0}, {"date": "2024-09-09", "close": 0.92, "volume": 673013.0}, {"date": "2024-09-10", "close": 0.9509, "volume": 972569.0}, {"date": "2024-09-11", "close": 0.9572, "volume": 232820.0}, {"date": "2024-09-12", "close": 1.04, "volume": 747372.0}, {"date": "2024-09-13", "close": 1.02, "volume": 1023017.0}, {"date": "2024-09-16", "close": 1.11, "volume": 2502104.0}, {"date": "2024-09-17", "close": 1.09, "volume": 916893.0}, {"date": "2024-09-18", "close": 1.08, "volume": 476310.0}, {"date": "2024-09-19", "close": 1.03, "volume": 1023077.0}, {"date": "2024-09-20", "close": 0.96, "volume": 936098.0}, {"date": "2024-09-23", "close": 0.9311, "volume": 485926.0}, {"date": "2024-09-24", "close": 1.0, "volume": 514350.0}, {"date": "2024-09-25", "close": 1.04, "volume": 2290805.0}, {"date": "2024-09-26", "close": 1.15, "volume": 1066092.0}, {"date": "2024-09-27", "close": 1.16, "volume": 1248086.0}, {"date": "2024-09-30", "close": 1.17, "volume": 522190.0}, {"date": "2024-10-01", "close": 1.11, "volume": 739850.0}, {"date": "2024-10-02", "close": 1.09, "volume": 874816.0}, {"date": "2024-10-03", "close": 1.14, "volume": 431917.0}, {"date": "2024-10-04", "close": 1.17, "volume": 568201.0}, {"date": "2024-10-07", "close": 1.21, "volume": 521007.0}, {"date": "2024-10-08", "close": 1.21, "volume": 503960.0}, {"date": "2024-10-09", "close": 1.32, "volume": 2066700.0}, {"date": "2024-10-10", "close": 1.39, "volume": 2255878.0}, {"date": "2024-10-11", "close": 1.36, "volume": 594540.0}, {"date": "2024-10-14", "close": 1.47, "volume": 928748.0}, {"date": "2024-10-15", "close": 1.39, "volume": 748404.0}, {"date": "2024-10-16", "close": 1.37, "volume": 662947.0}, {"date": "2024-10-17", "close": 1.31, "volume": 436368.0}, {"date": "2024-10-18", "close": 1.3, "volume": 588467.0}, {"date": "2024-10-21", "close": 1.29, "volume": 525113.0}, {"date": "2024-10-22", "close": 1.3, "volume": 316280.0}, {"date": "2024-10-23", "close": 1.31, "volume": 1566139.0}, {"date": "2024-10-24", "close": 1.34, "volume": 1728670.0}, {"date": "2024-10-25", "close": 1.3, "volume": 661357.0}, {"date": "2024-10-28", "close": 1.3, "volume": 457725.0}, {"date": "2024-10-29", "close": 1.17, "volume": 1067544.0}, {"date": "2024-10-30", "close": 1.23, "volume": 1103051.0}, {"date": "2024-10-31", "close": 1.17, "volume": 1059477.0}, {"date": "2024-11-01", "close": 1.22, "volume": 330654.0}, {"date": "2024-11-04", "close": 1.15, "volume": 668411.0}, {"date": "2024-11-05", "close": 1.16, "volume": 345233.0}, {"date": "2024-11-06", "close": 1.16, "volume": 756639.0}, {"date": "2024-11-07", "close": 1.15, "volume": 355069.0}, {"date": "2024-11-08", "close": 1.11, "volume": 531033.0}, {"date": "2024-11-11", "close": 1.07, "volume": 656636.0}, {"date": "2024-11-12", "close": 1.05, "volume": 633981.0}, {"date": "2024-11-13", "close": 1.09, "volume": 545705.0}, {"date": "2024-11-14", "close": 1.08, "volume": 799647.0}, {"date": "2024-11-15", "close": 0.9121, "volume": 1773567.0}, {"date": "2024-11-18", "close": 1.09, "volume": 1935819.0}, {"date": "2024-11-19", "close": 1.07, "volume": 744149.0}, {"date": "2024-11-20", "close": 1.12, "volume": 444572.0}, {"date": "2024-11-21", "close": 1.3, "volume": 1263657.0}, {"date": "2024-11-22", "close": 1.71, "volume": 5271870.0}, {"date": "2024-11-25", "close": 2.25, "volume": 8391641.0}, {"date": "2024-11-26", "close": 1.97, "volume": 6608695.0}, {"date": "2024-11-27", "close": 2.13, "volume": 2936619.0}, {"date": "2024-11-29", "close": 2.31, "volume": 2196101.0}, {"date": "2024-12-02", "close": 2.53, "volume": 5491762.0}, {"date": "2024-12-03", "close": 2.51, "volume": 2035866.0}, {"date": "2024-12-04", "close": 2.63, "volume": 1604721.0}, {"date": "2024-12-05", "close": 2.46, "volume": 1503815.0}, {"date": "2024-12-06", "close": 2.57, "volume": 1886137.0}, {"date": "2024-12-09", "close": 2.73, "volume": 2350787.0}, {"date": "2024-12-10", "close": 3.09, "volume": 3703753.0}, {"date": "2024-12-11", "close": 3.16, "volume": 2060180.0}, {"date": "2024-12-12", "close": 3.33, "volume": 1716797.0}, {"date": "2024-12-13", "close": 3.16, "volume": 2446977.0}, {"date": "2024-12-16", "close": 3.52, "volume": 2293348.0}, {"date": "2024-12-17", "close": 3.84, "volume": 3039566.0}, {"date": "2024-12-18", "close": 3.75, "volume": 6557501.0}, {"date": "2024-12-19", "close": 3.72, "volume": 3454897.0}, {"date": "2024-12-20", "close": 4.4, "volume": 4325067.0}, {"date": "2024-12-23", "close": 4.5, "volume": 2138044.0}, {"date": "2024-12-24", "close": 4.24, "volume": 1551549.0}, {"date": "2024-12-26", "close": 5.26, "volume": 5268402.0}, {"date": "2024-12-27", "close": 5.25, "volume": 3592057.0}, {"date": "2024-12-30", "close": 4.32, "volume": 3450361.0}, {"date": "2024-12-31", "close": 3.94, "volume": 3166949.0}, {"date": "2025-01-02", "close": 4.14, "volume": 2535483.0}, {"date": "2025-01-03", "close": 4.39, "volume": 2536137.0}, {"date": "2025-01-06", "close": 5.26, "volume": 7472793.0}, {"date": "2025-01-07", "close": 4.11, "volume": 5524204.0}, {"date": "2025-01-08", "close": 4.225, "volume": 4280973.0}, {"date": "2025-01-10", "close": 3.41, "volume": 3222557.0}, {"date": "2025-01-13", "close": 3.13, "volume": 3540390.0}, {"date": "2025-01-14", "close": 2.94, "volume": 1764088.0}, {"date": "2025-01-15", "close": 3.18, "volume": 1641524.0}, {"date": "2025-01-16", "close": 3.12, "volume": 1563630.0}, {"date": "2025-01-17", "close": 3.06, "volume": 1313319.0}, {"date": "2025-01-21", "close": 3.65, "volume": 3029238.0}, {"date": "2025-01-22", "close": 3.82, "volume": 1844143.0}, {"date": "2025-01-23", "close": 3.67, "volume": 1592460.0}, {"date": "2025-01-24", "close": 3.7, "volume": 1033695.0}, {"date": "2025-01-27", "close": 3.3, "volume": 1672946.0}, {"date": "2025-01-28", "close": 3.32, "volume": 838709.0}, {"date": "2025-01-29", "close": 3.4, "volume": 1106274.0}, {"date": "2025-01-30", "close": 3.8, "volume": 2353989.0}, {"date": "2025-01-31", "close": 4.14, "volume": 3512264.0}, {"date": "2025-02-03", "close": 4.245, "volume": 3063373.0}, {"date": "2025-02-04", "close": 4.355, "volume": 2130394.0}, {"date": "2025-02-05", "close": 4.26, "volume": 1613640.0}, {"date": "2025-02-06", "close": 4.27, "volume": 1097247.0}, {"date": "2025-02-07", "close": 4.02, "volume": 2124902.0}, {"date": "2025-02-10", "close": 4.16, "volume": 1721491.0}, {"date": "2025-02-11", "close": 4.12, "volume": 1712584.0}, {"date": "2025-02-12", "close": 4.17, "volume": 1986915.0}, {"date": "2025-02-13", "close": 4.28, "volume": 2743049.0}, {"date": "2025-02-14", "close": 4.38, "volume": 1688879.0}, {"date": "2025-02-18", "close": 4.34, "volume": 2371465.0}, {"date": "2025-02-19", "close": 3.91, "volume": 2091908.0}, {"date": "2025-02-20", "close": 3.69, "volume": 2107177.0}, {"date": "2025-02-21", "close": 3.29, "volume": 1939895.0}, {"date": "2025-02-24", "close": 3.06, "volume": 1839045.0}, {"date": "2025-02-25", "close": 2.88, "volume": 2681314.0}, {"date": "2025-02-26", "close": 3.15, "volume": 1741130.0}, {"date": "2025-02-27", "close": 2.98, "volume": 1003958.0}, {"date": "2025-02-28", "close": 2.96, "volume": 1069400.0}, {"date": "2025-03-03", "close": 2.68, "volume": 1823132.0}, {"date": "2025-03-04", "close": 2.79, "volume": 2063023.0}, {"date": "2025-03-05", "close": 2.76, "volume": 898121.0}, {"date": "2025-03-06", "close": 2.61, "volume": 1188376.0}, {"date": "2025-03-07", "close": 2.76, "volume": 1371836.0}, {"date": "2025-03-10", "close": 2.43, "volume": 1106730.0}, {"date": "2025-03-11", "close": 2.32, "volume": 1935487.0}, {"date": "2025-03-12", "close": 2.29, "volume": 1814248.0}, {"date": "2025-03-13", "close": 2.18, "volume": 1598589.0}, {"date": "2025-03-14", "close": 2.36, "volume": 3209966.0}, {"date": "2025-03-17", "close": 2.38, "volume": 1662158.0}, {"date": "2025-03-18", "close": 2.3, "volume": 1171090.0}, {"date": "2025-03-19", "close": 2.36, "volume": 1656250.0}, {"date": "2025-03-20", "close": 2.3, "volume": 836675.0}, {"date": "2025-03-21", "close": 2.3, "volume": 622369.0}, {"date": "2025-03-24", "close": 2.28, "volume": 978733.0}, {"date": "2025-03-25", "close": 2.3, "volume": 1072891.0}, {"date": "2025-03-26", "close": 2.28, "volume": 613854.0}, {"date": "2025-03-27", "close": 2.26, "volume": 1129502.0}, {"date": "2025-03-28", "close": 2.24, "volume": 2692615.0}, {"date": "2025-03-31", "close": 2.04, "volume": 1241513.0}, {"date": "2025-04-01", "close": 1.94, "volume": 2147877.0}, {"date": "2025-04-02", "close": 2.01, "volume": 1304779.0}, {"date": "2025-04-03", "close": 1.79, "volume": 2058388.0}, {"date": "2025-04-04", "close": 1.69, "volume": 2100471.0}, {"date": "2025-04-07", "close": 1.74, "volume": 1988207.0}, {"date": "2025-04-08", "close": 1.59, "volume": 1244495.0}, {"date": "2025-04-09", "close": 1.82, "volume": 1854354.0}, {"date": "2025-04-10", "close": 1.69, "volume": 646902.0}, {"date": "2025-04-11", "close": 1.67, "volume": 590210.0}, {"date": "2025-04-14", "close": 1.65, "volume": 1070250.0}, {"date": "2025-04-15", "close": 1.71, "volume": 767481.0}, {"date": "2025-04-16", "close": 1.62, "volume": 902522.0}, {"date": "2025-04-17", "close": 1.64, "volume": 808542.0}, {"date": "2025-04-21", "close": 1.6, "volume": 408939.0}, {"date": "2025-04-22", "close": 1.66, "volume": 932336.0}, {"date": "2025-04-23", "close": 1.71, "volume": 705390.0}, {"date": "2025-04-24", "close": 1.83, "volume": 1162385.0}, {"date": "2025-04-25", "close": 1.86, "volume": 751026.0}, {"date": "2025-04-28", "close": 1.95, "volume": 859694.0}, {"date": "2025-04-29", "close": 1.96, "volume": 1298431.0}, {"date": "2025-04-30", "close": 2.13, "volume": 4230482.0}, {"date": "2025-05-01", "close": 1.9, "volume": 1517122.0}, {"date": "2025-05-02", "close": 1.94, "volume": 1240667.0}, {"date": "2025-05-05", "close": 1.8, "volume": 1333806.0}, {"date": "2025-05-06", "close": 1.82, "volume": 1069710.0}, {"date": "2025-05-07", "close": 1.75, "volume": 537240.0}, {"date": "2025-05-08", "close": 1.82, "volume": 783297.0}, {"date": "2025-05-09", "close": 1.94, "volume": 1763082.0}, {"date": "2025-05-12", "close": 2.1, "volume": 2105473.0}, {"date": "2025-05-13", "close": 2.595, "volume": 4463201.0}, {"date": "2025-05-14", "close": 2.67, "volume": 3862912.0}, {"date": "2025-05-15", "close": 2.63, "volume": 1205721.0}, {"date": "2025-05-16", "close": 2.56, "volume": 2031488.0}, {"date": "2025-05-19", "close": 2.55, "volume": 1499752.0}, {"date": "2025-05-20", "close": 2.45, "volume": 1182275.0}, {"date": "2025-05-21", "close": 2.36, "volume": 1089622.0}, {"date": "2025-05-22", "close": 2.37, "volume": 1000575.0}, {"date": "2025-05-23", "close": 2.43, "volume": 1801103.0}, {"date": "2025-05-27", "close": 2.92, "volume": 4431476.0}, {"date": "2025-05-28", "close": 2.71, "volume": 1353495.0}, {"date": "2025-05-29", "close": 3.05, "volume": 5446138.0}, {"date": "2025-05-30", "close": 2.92, "volume": 4555374.0}, {"date": "2025-06-02", "close": 2.89, "volume": 1423111.0}, {"date": "2025-06-03", "close": 3.18, "volume": 3139945.0}, {"date": "2025-06-04", "close": 3.1, "volume": 1580197.0}, {"date": "2025-06-05", "close": 2.82, "volume": 1533617.0}, {"date": "2025-06-06", "close": 2.97, "volume": 1288407.0}, {"date": "2025-06-09", "close": 3.36, "volume": 4033755.0}, {"date": "2025-06-10", "close": 3.25, "volume": 1539636.0}, {"date": "2025-06-11", "close": 3.16, "volume": 1051487.0}, {"date": "2025-06-12", "close": 3.07, "volume": 681054.0}, {"date": "2025-06-13", "close": 2.95, "volume": 1038860.0}, {"date": "2025-06-16", "close": 3.15, "volume": 1401273.0}, {"date": "2025-06-17", "close": 2.98, "volume": 796129.0}, {"date": "2025-06-18", "close": 3.0, "volume": 816189.0}, {"date": "2025-06-20", "close": 2.88, "volume": 1597341.0}, {"date": "2025-06-23", "close": 2.79, "volume": 1795539.0}, {"date": "2025-06-24", "close": 2.83, "volume": 1128521.0}, {"date": "2025-06-25", "close": 2.78, "volume": 915115.0}, {"date": "2025-06-26", "close": 2.88, "volume": 1094108.0}, {"date": "2025-06-27", "close": 2.81, "volume": 10719620.0}, {"date": "2025-06-30", "close": 2.92, "volume": 3775322.0}, {"date": "2025-07-01", "close": 2.72, "volume": 1770151.0}, {"date": "2025-07-02", "close": 2.81, "volume": 1375792.0}, {"date": "2025-07-03", "close": 2.78, "volume": 859770.0}, {"date": "2025-07-07", "close": 2.62, "volume": 1362877.0}, {"date": "2025-07-08", "close": 2.59, "volume": 1103428.0}, {"date": "2025-07-09", "close": 2.58, "volume": 1333437.0}, {"date": "2025-07-10", "close": 2.51, "volume": 1344636.0}, {"date": "2025-07-11", "close": 2.41, "volume": 1205090.0}, {"date": "2025-07-14", "close": 2.5, "volume": 1619192.0}, {"date": "2025-07-15", "close": 2.37, "volume": 1128905.0}, {"date": "2025-07-16", "close": 2.41, "volume": 1230432.0}, {"date": "2025-07-17", "close": 2.46, "volume": 1424454.0}, {"date": "2025-07-18", "close": 2.5, "volume": 1428991.0}, {"date": "2025-07-21", "close": 2.39, "volume": 2105374.0}, {"date": "2025-07-22", "close": 2.34, "volume": 1011313.0}, {"date": "2025-07-23", "close": 2.41, "volume": 1343799.0}, {"date": "2025-07-24", "close": 2.33, "volume": 1157535.0}, {"date": "2025-07-25", "close": 2.27, "volume": 1524837.0}, {"date": "2025-07-28", "close": 2.21, "volume": 868240.0}, {"date": "2025-07-29", "close": 2.07, "volume": 1763827.0}, {"date": "2025-07-30", "close": 2.04, "volume": 1407579.0}, {"date": "2025-07-31", "close": 2.01, "volume": 1079294.0}, {"date": "2025-08-01", "close": 1.94, "volume": 1282760.0}, {"date": "2025-08-04", "close": 1.99, "volume": 850209.0}, {"date": "2025-08-05", "close": 2.04, "volume": 859965.0}, {"date": "2025-08-06", "close": 2.28, "volume": 3455965.0}, {"date": "2025-08-07", "close": 2.1, "volume": 2151042.0}, {"date": "2025-08-08", "close": 2.065, "volume": 1100449.0}, {"date": "2025-08-11", "close": 2.0, "volume": 1146816.0}, {"date": "2025-08-12", "close": 2.2, "volume": 1389253.0}, {"date": "2025-08-13", "close": 2.32, "volume": 1309126.0}, {"date": "2025-08-14", "close": 2.2, "volume": 1149826.0}, {"date": "2025-08-15", "close": 2.02, "volume": 2345915.0}, {"date": "2025-08-18", "close": 1.99, "volume": 870121.0}, {"date": "2025-08-19", "close": 1.9, "volume": 1451347.0}, {"date": "2025-08-20", "close": 1.93, "volume": 1204382.0}, {"date": "2025-08-21", "close": 1.91, "volume": 674874.0}, {"date": "2025-08-22", "close": 2.13, "volume": 2291295.0}, {"date": "2025-08-25", "close": 2.04, "volume": 629035.0}, {"date": "2025-08-26", "close": 2.09, "volume": 588509.0}, {"date": "2025-08-27", "close": 2.08, "volume": 647193.0}, {"date": "2025-08-28", "close": 2.15, "volume": 1088185.0}, {"date": "2025-08-29", "close": 2.12, "volume": 660949.0}, {"date": "2025-09-02", "close": 2.15, "volume": 854103.0}, {"date": "2025-09-03", "close": 2.1, "volume": 858737.0}, {"date": "2025-09-04", "close": 2.21, "volume": 1422736.0}, {"date": "2025-09-05", "close": 2.43, "volume": 3056144.0}, {"date": "2025-09-08", "close": 2.31, "volume": 2952771.0}, {"date": "2025-09-09", "close": 2.3, "volume": 1179825.0}, {"date": "2025-09-10", "close": 2.27, "volume": 1154496.0}, {"date": "2025-09-11", "close": 2.36, "volume": 1161246.0}, {"date": "2025-09-12", "close": 2.23, "volume": 1552178.0}, {"date": "2025-09-15", "close": 2.22, "volume": 1270958.0}, {"date": "2025-09-16", "close": 2.23, "volume": 672901.0}, {"date": "2025-09-17", "close": 2.37, "volume": 2458047.0}, {"date": "2025-09-18", "close": 2.45, "volume": 1898156.0}, {"date": "2025-09-19", "close": 2.57, "volume": 3344697.0}, {"date": "2025-09-22", "close": 3.38, "volume": 12388660.0}, {"date": "2025-09-23", "close": 3.28, "volume": 10670450.0}, {"date": "2025-09-24", "close": 3.14, "volume": 2538682.0}, {"date": "2025-09-25", "close": 2.92, "volume": 6251053.0}, {"date": "2025-09-26", "close": 3.04, "volume": 2786022.0}, {"date": "2025-09-29", "close": 3.07, "volume": 3192099.0}, {"date": "2025-09-30", "close": 3.13, "volume": 2647375.0}, {"date": "2025-10-01", "close": 3.48, "volume": 5331548.0}, {"date": "2025-10-02", "close": 3.79, "volume": 4197686.0}, {"date": "2025-10-03", "close": 3.89, "volume": 3377443.0}, {"date": "2025-10-06", "close": 3.87, "volume": 2759051.0}, {"date": "2025-10-07", "close": 3.84, "volume": 3690455.0}, {"date": "2025-10-08", "close": 4.06, "volume": 2868925.0}, {"date": "2025-10-09", "close": 3.84, "volume": 2675350.0}, {"date": "2025-10-10", "close": 3.52, "volume": 3018622.0}, {"date": "2025-10-13", "close": 3.64, "volume": 1282787.0}, {"date": "2025-10-14", "close": 3.69, "volume": 1857036.0}, {"date": "2025-10-15", "close": 4.04, "volume": 2639942.0}, {"date": "2025-10-16", "close": 3.99, "volume": 1861463.0}, {"date": "2025-10-17", "close": 3.72, "volume": 2508034.0}, {"date": "2025-10-20", "close": 4.08, "volume": 2741643.0}, {"date": "2025-10-21", "close": 3.95, "volume": 1761005.0}, {"date": "2025-10-22", "close": 3.515, "volume": 2661365.0}, {"date": "2025-10-23", "close": 3.61, "volume": 1227489.0}, {"date": "2025-10-24", "close": 3.66, "volume": 1520002.0}, {"date": "2025-10-27", "close": 3.62, "volume": 1255739.0}, {"date": "2025-10-28", "close": 3.58, "volume": 1397133.0}, {"date": "2025-10-29", "close": 3.61, "volume": 1745147.0}, {"date": "2025-10-30", "close": 3.29, "volume": 1327257.0}, {"date": "2025-10-31", "close": 3.35, "volume": 1006161.0}, {"date": "2025-11-03", "close": 3.39, "volume": 1132880.0}, {"date": "2025-11-04", "close": 3.12, "volume": 1770734.0}, {"date": "2025-11-05", "close": 3.05, "volume": 1464513.0}, {"date": "2025-11-06", "close": 2.85, "volume": 1213689.0}, {"date": "2025-11-07", "close": 2.85, "volume": 1572727.0}, {"date": "2025-11-10", "close": 2.75, "volume": 1496338.0}, {"date": "2025-11-11", "close": 2.62, "volume": 1767699.0}, {"date": "2025-11-12", "close": 2.7, "volume": 1632174.0}, {"date": "2025-11-13", "close": 2.45, "volume": 2611456.0}, {"date": "2025-11-14", "close": 2.26, "volume": 2108842.0}, {"date": "2025-11-17", "close": 2.13, "volume": 2000890.0}, {"date": "2025-11-18", "close": 2.18, "volume": 1478569.0}, {"date": "2025-11-19", "close": 2.18, "volume": 1662110.0}, {"date": "2025-11-20", "close": 2.05, "volume": 1553898.0}, {"date": "2025-11-21", "close": 2.17, "volume": 2076126.0}, {"date": "2025-11-24", "close": 2.28, "volume": 1175481.0}, {"date": "2025-11-25", "close": 2.33, "volume": 1150990.0}, {"date": "2025-11-26", "close": 2.38, "volume": 1909176.0}, {"date": "2025-11-28", "close": 2.69, "volume": 4290661.0}, {"date": "2025-12-01", "close": 2.48, "volume": 1913768.0}, {"date": "2025-12-02", "close": 2.585, "volume": 927579.0}, {"date": "2025-12-03", "close": 2.66, "volume": 1035217.0}, {"date": "2025-12-04", "close": 2.76, "volume": 1222790.0}, {"date": "2025-12-05", "close": 2.77, "volume": 922109.0}, {"date": "2025-12-08", "close": 2.91, "volume": 1488392.0}, {"date": "2025-12-09", "close": 3.01, "volume": 1268440.0}, {"date": "2025-12-10", "close": 3.145, "volume": 1892823.0}, {"date": "2025-12-11", "close": 2.97, "volume": 1263689.0}, {"date": "2025-12-12", "close": 2.71, "volume": 1377775.0}, {"date": "2025-12-15", "close": 2.71, "volume": 2223005.0}, {"date": "2025-12-16", "close": 2.9, "volume": 1924485.0}, {"date": "2025-12-17", "close": 2.88, "volume": 2905826.0}, {"date": "2025-12-18", "close": 3.15, "volume": 3436228.0}, {"date": "2025-12-19", "close": 3.07, "volume": 9619692.0}, {"date": "2025-12-22", "close": 2.91, "volume": 1907274.0}, {"date": "2025-12-23", "close": 3.74, "volume": 11351280.0}, {"date": "2025-12-24", "close": 3.19, "volume": 5047415.0}, {"date": "2025-12-26", "close": 3.36, "volume": 2652737.0}, {"date": "2025-12-29", "close": 3.55, "volume": 2419383.0}, {"date": "2025-12-30", "close": 3.85, "volume": 3378902.0}, {"date": "2025-12-31", "close": 3.78, "volume": 1896596.0}, {"date": "2026-01-02", "close": 3.85, "volume": 2684406.0}, {"date": "2026-01-05", "close": 3.57, "volume": 2662658.0}, {"date": "2026-01-06", "close": 3.51, "volume": 3415232.0}, {"date": "2026-01-07", "close": 3.23, "volume": 2342128.0}, {"date": "2026-01-08", "close": 3.41, "volume": 1539020.0}, {"date": "2026-01-09", "close": 3.31, "volume": 1732578.0}, {"date": "2026-01-12", "close": 3.43, "volume": 1401506.0}, {"date": "2026-01-13", "close": 3.42, "volume": 911281.0}, {"date": "2026-01-14", "close": 3.35, "volume": 1374838.0}, {"date": "2026-01-15", "close": 3.31, "volume": 1583643.0}, {"date": "2026-01-16", "close": 3.16, "volume": 1392215.0}, {"date": "2026-01-20", "close": 3.13, "volume": 1109037.0}, {"date": "2026-01-21", "close": 2.98, "volume": 1693944.0}, {"date": "2026-01-22", "close": 3.04, "volume": 810701.0}, {"date": "2026-01-23", "close": 2.98, "volume": 1024780.0}, {"date": "2026-01-26", "close": 2.8, "volume": 1363211.0}, {"date": "2026-01-27", "close": 2.89, "volume": 902127.0}, {"date": "2026-01-28", "close": 2.62, "volume": 1606882.0}, {"date": "2026-01-29", "close": 2.61, "volume": 1162839.0}, {"date": "2026-01-30", "close": 2.63, "volume": 940047.0}, {"date": "2026-02-02", "close": 2.5, "volume": 1313443.0}, {"date": "2026-02-03", "close": 2.58, "volume": 853419.0}, {"date": "2026-02-04", "close": 2.48, "volume": 1776763.0}, {"date": "2026-02-05", "close": 2.29, "volume": 1401822.0}, {"date": "2026-02-06", "close": 2.51, "volume": 1149792.0}, {"date": "2026-02-09", "close": 2.63, "volume": 825353.0}, {"date": "2026-02-10", "close": 2.65, "volume": 810679.0}, {"date": "2026-02-11", "close": 2.55, "volume": 695377.0}, {"date": "2026-02-12", "close": 2.47, "volume": 677340.0}, {"date": "2026-02-13", "close": 2.53, "volume": 609859.0}, {"date": "2026-02-17", "close": 2.64, "volume": 782878.0}, {"date": "2026-02-18", "close": 2.58, "volume": 820745.0}, {"date": "2026-02-19", "close": 2.83, "volume": 1308312.0}, {"date": "2026-02-20", "close": 2.76, "volume": 1129007.0}, {"date": "2026-02-23", "close": 2.72, "volume": 711915.0}, {"date": "2026-02-24", "close": 3.08, "volume": 1890228.0}, {"date": "2026-02-25", "close": 3.02, "volume": 2800972.0}, {"date": "2026-02-26", "close": 3.08, "volume": 829241.0}, {"date": "2026-02-27", "close": 2.89, "volume": 637604.0}, {"date": "2026-03-02", "close": 2.8, "volume": 1016488.0}, {"date": "2026-03-03", "close": 2.63, "volume": 893267.0}, {"date": "2026-03-04", "close": 2.67, "volume": 645071.0}, {"date": "2026-03-05", "close": 2.61, "volume": 724360.0}, {"date": "2026-03-06", "close": 2.55, "volume": 633245.0}, {"date": "2026-03-09", "close": 2.59, "volume": 937045.0}, {"date": "2026-03-10", "close": 2.55, "volume": 595742.0}, {"date": "2026-03-11", "close": 2.59, "volume": 570693.0}, {"date": "2026-03-12", "close": 2.55, "volume": 805066.0}, {"date": "2026-03-13", "close": 2.19, "volume": 2212074.0}, {"date": "2026-03-16", "close": 2.11, "volume": 1295995.0}, {"date": "2026-03-17", "close": 2.13, "volume": 1529483.0}, {"date": "2026-03-18", "close": 2.03, "volume": 1285077.0}, {"date": "2026-03-19", "close": 2.19, "volume": 1135544.0}, {"date": "2026-03-20", "close": 2.26, "volume": 1515446.0}, {"date": "2026-03-23", "close": 2.41, "volume": 1318851.0}, {"date": "2026-03-24", "close": 2.44, "volume": 702195.0}, {"date": "2026-03-25", "close": 2.42, "volume": 561749.0}, {"date": "2026-03-26", "close": 2.25, "volume": 1045519.0}, {"date": "2026-03-27", "close": 2.17, "volume": 623566.0}, {"date": "2026-03-30", "close": 2.07, "volume": 595660.0}, {"date": "2026-03-31", "close": 2.31, "volume": 1012658.0}, {"date": "2026-04-01", "close": 2.35, "volume": 673987.0}, {"date": "2026-04-02", "close": 2.36, "volume": 641395.0}, {"date": "2026-04-06", "close": 2.5, "volume": 1014149.0}, {"date": "2026-04-07", "close": 2.35, "volume": 1012536.0}, {"date": "2026-04-08", "close": 2.44, "volume": 661003.0}, {"date": "2026-04-09", "close": 2.4, "volume": 294402.0}, {"date": "2026-04-10", "close": 2.4, "volume": 411746.0}, {"date": "2026-04-13", "close": 2.48, "volume": 527062.0}, {"date": "2026-04-14", "close": 2.57, "volume": 811378.0}, {"date": "2026-04-15", "close": 2.61, "volume": 767884.0}, {"date": "2026-04-16", "close": 2.62, "volume": 496201.0}, {"date": "2026-04-17", "close": 2.61, "volume": 1243166.0}, {"date": "2026-04-20", "close": 2.65, "volume": 1072717.0}, {"date": "2026-04-21", "close": 2.48, "volume": 1310329.0}, {"date": "2026-04-22", "close": 2.52, "volume": 646666.0}, {"date": "2026-04-23", "close": 2.39, "volume": 591324.0}, {"date": "2026-04-24", "close": 2.47, "volume": 587696.0}, {"date": "2026-04-27", "close": 2.34, "volume": 800461.0}, {"date": "2026-04-28", "close": 2.41, "volume": 493809.0}, {"date": "2026-04-29", "close": 2.38, "volume": 546755.0}, {"date": "2026-04-30", "close": 2.88, "volume": 3546296.0}, {"date": "2026-05-01", "close": 2.84, "volume": 1409149.0}, {"date": "2026-05-04", "close": 2.66, "volume": 1286580.0}, {"date": "2026-05-05", "close": 2.71, "volume": 787751.0}, {"date": "2026-05-06", "close": 2.88, "volume": 1108600.0}, {"date": "2026-05-07", "close": 2.86, "volume": 1090696.0}, {"date": "2026-05-08", "close": 3.11, "volume": 2012144.0}, {"date": "2026-05-11", "close": 3.05, "volume": 1132433.0}, {"date": "2026-05-12", "close": 2.9, "volume": 1415808.0}, {"date": "2026-05-13", "close": 3.02, "volume": 1454798.0}, {"date": "2026-05-14", "close": 3.08, "volume": 1873459.0}, {"date": "2026-05-15", "close": 3.0, "volume": 3397227.0}, {"date": "2026-05-18", "close": 3.65, "volume": 6754909.0}, {"date": "2026-05-19", "close": 4.11, "volume": 6740432.0}, {"date": "2026-05-20", "close": 4.52, "volume": 4956530.0}, {"date": "2026-05-21", "close": 4.7, "volume": 3530313.0}, {"date": "2026-05-22", "close": 5.14, "volume": 5000577.0}, {"date": "2026-05-26", "close": 4.85, "volume": 4512983.0}, {"date": "2026-05-27", "close": 4.73, "volume": 2589752.0}, {"date": "2026-05-28", "close": 4.5, "volume": 2640987.0}, {"date": "2026-05-29", "close": 4.6, "volume": 4350660.0}, {"date": "2026-06-01", "close": 4.245, "volume": 2292884.0}, {"date": "2026-06-02", "close": 4.565, "volume": 1915967.0}, {"date": "2026-06-03", "close": 4.105, "volume": 1387070.0}, {"date": "2026-06-04", "close": 4.23, "volume": 1333648.0}, {"date": "2026-06-05", "close": 3.645, "volume": 1723448.0}, {"date": "2026-06-08", "close": 3.415, "volume": 1299917.0}, {"date": "2026-06-09", "close": 3.19, "volume": 2020879.0}, {"date": "2026-06-10", "close": 2.995, "volume": 1936184.0}, {"date": "2026-06-11", "close": 3.17, "volume": 1392806.0}, {"date": "2026-06-12", "close": 3.12, "volume": 2232169.0}, {"date": "2026-06-15", "close": 3.4, "volume": 3089322.0}, {"date": "2026-06-16", "close": 3.33, "volume": 2299291.0}, {"date": "2026-06-17", "close": 3.26, "volume": 1295299.0}, {"date": "2026-06-18", "close": 3.31, "volume": 3148227.0}, {"date": "2026-06-22", "close": 3.16, "volume": 1543112.0}, {"date": "2026-06-23", "close": 3.08, "volume": 1012872.0}, {"date": "2026-06-24", "close": 2.81, "volume": 1604965.0}, {"date": "2026-06-25", "close": 2.75, "volume": 1051784.0}, {"date": "2026-06-26", "close": 2.74, "volume": 2937255.0}, {"date": "2026-06-29", "close": 2.73, "volume": 1176086.0}, {"date": "2026-06-30", "close": 2.9, "volume": 1533899.0}, {"date": "2026-07-01", "close": 2.77, "volume": 672021.0}, {"date": "2026-07-02", "close": 2.8, "volume": 901382.0}, {"date": "2026-07-06", "close": 2.72, "volume": 953725.0}, {"date": "2026-07-07", "close": 2.47, "volume": 1378291.0}, {"date": "2026-07-08", "close": 2.4, "volume": 702429.0}, {"date": "2026-07-09", "close": 2.44, "volume": 659479.0}, {"date": "2026-07-10", "close": 2.5, "volume": 815038.0}, {"date": "2026-07-13", "close": 2.3, "volume": 1799031.0}, {"date": "2026-07-14", "close": 2.33, "volume": 1237501.0}, {"date": "2026-07-15", "close": 2.41, "volume": 1179940.0}, {"date": "2026-07-16", "close": 2.32, "volume": 785626.0}, {"date": "2026-07-17", "close": 2.26, "volume": 1047317.0}, {"date": "2026-07-20", "close": 2.29, "volume": 976995.0}, {"date": "2026-07-21", "close": 2.45, "volume": 1050634.0}, {"date": "2026-07-22", "close": 2.42, "volume": 876698.0}, {"date": "2026-07-23", "close": 2.3, "volume": 784563.0}, {"date": "2026-07-24", "close": 2.29, "volume": 741190.0}, {"date": "2026-07-27", "close": 2.32, "volume": 1008155.0}, {"date": "2026-07-28", "close": 2.25, "volume": 1206576.0}, {"date": "2026-07-29", "close": 2.14, "volume": 1057062.0}, {"date": "2026-07-30", "close": 2.33, "volume": 973955.0}, {"date": "2026-07-31", "close": 2.33, "volume": 647831.0}, {"date": "2026-08-03", "close": 2.4, "volume": 607823.0}, {"date": "2026-08-04", "close": 2.64, "volume": 1048187.0}, {"date": "2026-08-05", "close": 2.56, "volume": 463983.0}, {"date": "2026-08-06", "close": 2.58, "volume": 522106.0}, {"date": "2026-08-07", "close": 2.69, "volume": 758425.0}, {"date": "2026-08-10", "close": 2.61, "volume": 681283.0}, {"date": "2026-08-11", "close": 2.64, "volume": 666711.0}, {"date": "2026-08-12", "close": 2.62, "volume": 979840.0}, {"date": "2026-08-13", "close": 2.64, "volume": 1175595.0}, {"date": "2026-08-14", "close": 3.1, "volume": 2846227.0}, {"date": "2026-08-17", "close": 3.09, "volume": 2985687.0}], "refreshing": true}