{"ticker": "LGL", "overview": {"cik": "61004", "ticker": "LGL", "name": "LGL GROUP INC", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028544", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-028019", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-28", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024530", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001437749-26-024429", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023710", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021864", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021772", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-021005", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-021004", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000049", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-06-05", "title": "FORM 8-A12B", "accession": "0001437749-26-019664", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001437749-26-019662", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-05", "title": "FORM 424B3", "accession": "0001437749-26-019661", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-06-05", "title": "FORM S-1MEF", "accession": "0001437749-26-019658", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-018925", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001792", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001437749-26-018378", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-22", "title": "FORM S-1/A", "accession": "0001437749-26-018259", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018256", "price_sensitive": true}]}, "description": "LGL GROUP INC trades as LGL on the NYSE American and is registered in the United States, classified under Electronic Components, NEC (SIC 3679). Privy Trades holds 321 insider filings for the company, from October 2004 to December 2025. Across those, 14 insiders disclosed 90 open-market purchases totalling $5.78M against 18 sales totalling $1.42M. The most recent filing on record is dated 16 July 2026.", "exchange": "NYSE American", "stats": {"buy_n": 90, "buy_sum": 5775467.7213, "sell_n": 18, "sell_sum": 1422493.5117, "net": 4352974.209600001, "insiders": 14, "first_date": "2004-10-15", "last_date": "2025-12-30"}, "metrics": {"ticker": "LGL", "has_prices": true, "as_of": "2026-10-08", "last": 6.75, "prev_close": 6.87, "change": -0.1200000000000001, "change_pct": -0.01746724890829696, "session_volume": 6365.0, "vwap_5": 6.947304966517858, "vwap_20": 6.880718190072423, "vwap_60": 7.090726498961781, "vwap_250": 6.789146145567124, "high_52w": 7.735, "low_52w": 5.65, "avg_volume_20": 20980.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000807249-26-000053", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 8240338.800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "10% owner files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724926000053/0000807249-26-000053-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "0001437749-26-028544", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Tiffany Renee Hayden", "who_key": "Hayden Tiffany Renee", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069431/000143774926028544/0001437749-26-028544-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0000807249-26-000057", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22988557.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724926000057/0000807249-26-000057-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0001437749-26-024529", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Patrick Huvane", "who_key": "Huvane Patrick", "role": "EVP - Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 66384.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926024529/0001437749-26-024529-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0001437749-26-024530", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Jason D. Lamb", "who_key": "Lamb Jason D", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 345000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926024530/0001437749-26-024530-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0000807249-26-000049", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "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": "Electronic Components, NEC", "country": "United States", "headline": "10% owner files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724926000049/0000807249-26-000049-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0000807249-26-000033", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724926000033/0000807249-26-000033-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001437749-26-010416", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Kaan Kerem Aslansan", "who_key": "Aslansan Kaan Kerem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926010416/0001437749-26-010416-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001437749-26-010417", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Darlene T. DeRemer", "who_key": "DeRemer Darlene T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926010417/0001437749-26-010417-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001437749-26-010419", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Herve Francois", "who_key": "Francois Herve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926010419/0001437749-26-010419-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001437749-26-010420", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Manjit Kalha", "who_key": "Kalha Manjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926010420/0001437749-26-010420-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001437749-26-010421", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Colin J. Kilrain", "who_key": "Kilrain Colin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926010421/0001437749-26-010421-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001437749-26-001908", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Patrick Huvane", "who_key": "Huvane Patrick", "role": "EVP - Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9308.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926001908/0001437749-26-001908-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411283}, {"id": "0001437749-26-001634", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Vice President / Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926001634/0001437749-26-001634-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}, {"id": "0001437749-26-001635", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Tiffany Renee Hayden", "who_key": "Hayden Tiffany Renee", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926001635/0001437749-26-001635-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}, {"id": "0001437749-26-001636", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Patrick Huvane", "who_key": "Huvane Patrick", "role": "EVP - Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926001636/0001437749-26-001636-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}, {"id": "0000807249-26-000010", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40622.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724926000010/0000807249-26-000010-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}, {"id": "0000807249-26-000011", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 807466.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "10% owner files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724926000011/0000807249-26-000011-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}, {"id": "0001437749-26-001907", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Jason D. Lamb", "who_key": "Lamb Jason D", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926001907/0001437749-26-001907-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}, {"id": "0000807249-25-000183", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 453088.25, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whale tops up: $453K of LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724925000183/0000807249-25-000183-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442963}, {"id": "0001437749-25-009651", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Kaan Kerem Aslansan", "who_key": "Aslansan Kaan Kerem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774925009651/0001437749-25-009651-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0001437749-25-009652", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Darlene T. DeRemer", "who_key": "DeRemer Darlene T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774925009652/0001437749-25-009652-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0001437749-25-009654", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Michael J. Ferrantino Jr", "who_key": "FERRANTINO MICHAEL J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774925009654/0001437749-25-009654-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0001437749-25-009655", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Timothy Foufas", "who_key": "Foufas Timothy", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774925009655/0001437749-25-009655-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0001437749-25-009656", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Herve Francois", "who_key": "Francois Herve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774925009656/0001437749-25-009656-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0001437749-25-009657", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Manjit Kalha", "who_key": "Kalha Manjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774925009657/0001437749-25-009657-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0000807249-25-000055", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724925000055/0000807249-25-000055-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0001437749-26-013214", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Manjit Kalha", "who_key": "Kalha Manjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774926013214/0001437749-26-013214-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846163}, {"id": "0001437749-23-034169", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Darlene T. DeRemer", "who_key": "DeRemer Darlene T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774923034169/0001437749-23-034169-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527283}, {"id": "0001437749-23-034172", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Herve Francois", "who_key": "Francois Herve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on LGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000143774923034172/0001437749-23-034172-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527283}], "recent_buys": [{"id": "0000807249-25-000183", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 453088.25, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whale tops up: $453K of LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724925000183/0000807249-25-000183-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442963}, {"id": "0000807249-20-000167", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13103.6616, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whale tops up: $13K of LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724920000167/0000807249-20-000167-index.htm", "trade_date": "2020-07-15", "timestamp": "2020-07-15", "mins": 3314323}, {"id": "0000807249-19-000052", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 139470.44400000002, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Major holder piles $139K into LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724919000052/0000807249-19-000052-index.htm", "trade_date": "2019-04-03", "timestamp": "2019-04-03", "mins": 3989683}, {"id": "0000807249-19-000049", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18100.0072, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "LGL's biggest backer adds $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724919000049/0000807249-19-000049-index.htm", "trade_date": "2019-04-02", "timestamp": "2019-04-02", "mins": 3991123}, {"id": "0000807249-18-000146", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 105906.72, "score": 37.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whale tops up: $106K of LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724918000146/0000807249-18-000146-index.htm", "trade_date": "2018-08-03", "timestamp": "2018-08-03", "mins": 4339603}, {"id": "0000807249-17-000083", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11220.09, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whale tops up: $11K of LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724917000083/0000807249-17-000083-index.htm", "trade_date": "2017-05-23", "timestamp": "2017-05-23", "mins": 4968883}, {"id": "0000807249-16-000499", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5761.91, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "LGL's biggest backer adds $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724916000499/0000807249-16-000499-index.htm", "trade_date": "2016-12-06", "timestamp": "2016-12-06", "mins": 5210803}, {"id": "0000807249-14-000343", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12165.12, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Major holder piles $12K into LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724914000343/0000807249-14-000343-index.htm", "trade_date": "2014-12-30", "timestamp": "2014-12-30", "mins": 6228883}, {"id": "0000807249-14-000166", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4401.5, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Major holder piles $4K into LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724914000166/0000807249-14-000166-index.htm", "trade_date": "2014-06-10", "timestamp": "2014-06-10", "mins": 6521203}, {"id": "0000807249-14-000163", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8298.44, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "LGL's biggest backer adds $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724914000163/0000807249-14-000163-index.htm", "trade_date": "2014-06-09", "timestamp": "2014-06-09", "mins": 6522643}, {"id": "0000807249-13-000129", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 105028.56, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whale tops up: $105K of LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724913000129/0000807249-13-000129-index.htm", "trade_date": "2013-05-17", "timestamp": "2013-05-17", "mins": 7081363}, {"id": "0001140361-13-003955", "src": "INSIDERS", "ticker": "LGL", "cik": "61004", "company": "LGL GROUP INC", "company_raw": "LGL GROUP INC", "who": "Greg P. Anderson", "who_key": "Anderson Greg P.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2695.77, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO drops $3K on LGL", "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036113003955/0001140361-13-003955-index.htm", "trade_date": "2013-01-29", "timestamp": "2013-01-29", "mins": 7236883}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LGL Group, Inc. (The) Common Stock", "new_value": "LGL GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000061004", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000061004", "applied": 1, "detected_at": "2026-10-25T18:40:05.091652"}]}, "key_people": [{"who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2421843.9098, "sold": 695723.2017, "net": 1726120.7081, "trades": 70, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 453088.25, "date": "2025-12-30", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724925000183/0000807249-25-000183-index.htm"}, {"action": "BUY", "amount": 13103.6616, "date": "2020-07-15", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724920000167/0000807249-20-000167-index.htm"}, {"action": "SELL", "amount": 46177.0915, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724919000253/0000807249-19-000253-index.htm"}, {"action": "BUY", "amount": 139470.44400000002, "date": "2019-04-03", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724919000052/0000807249-19-000052-index.htm"}, {"action": "BUY", "amount": 18100.0072, "date": "2019-04-02", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724919000049/0000807249-19-000049-index.htm"}, {"action": "SELL", "amount": 249900.0, "date": "2018-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724918000241/0000807249-18-000241-index.htm"}, {"action": "BUY", "amount": 105906.72, "date": "2018-08-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724918000146/0000807249-18-000146-index.htm"}, {"action": "BUY", "amount": 11220.09, "date": "2017-05-23", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724917000083/0000807249-17-000083-index.htm"}, {"action": "BUY", "amount": 5761.91, "date": "2016-12-06", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724916000499/0000807249-16-000499-index.htm"}, {"action": "BUY", "amount": 12165.12, "date": "2014-12-30", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724914000343/0000807249-14-000343-index.htm"}, {"action": "BUY", "amount": 4401.5, "date": "2014-06-10", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724914000166/0000807249-14-000166-index.htm"}, {"action": "BUY", "amount": 8298.44, "date": "2014-06-09", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724914000163/0000807249-14-000163-index.htm"}, {"action": "BUY", "amount": 105028.56, "date": "2013-05-17", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724913000129/0000807249-13-000129-index.htm"}, {"action": "BUY", "amount": 1019.4599999999999, "date": "2012-12-19", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000389/0000807249-12-000389-index.htm"}, {"action": "BUY", "amount": 3936.107, "date": "2012-12-17", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000380/0000807249-12-000380-index.htm"}, {"action": "BUY", "amount": 1535.0, "date": "2012-12-12", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000374/0000807249-12-000374-index.htm"}, {"action": "BUY", "amount": 4032.0, "date": "2012-12-07", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000372/0000807249-12-000372-index.htm"}, {"action": "BUY", "amount": 4301.0, "date": "2012-12-05", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000369/0000807249-12-000369-index.htm"}, {"action": "BUY", "amount": 2419.2, "date": "2012-12-04", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000364/0000807249-12-000364-index.htm"}, {"action": "BUY", "amount": 6531.01, "date": "2012-11-28", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000359/0000807249-12-000359-index.htm"}, {"action": "BUY", "amount": 8501.7, "date": "2012-11-26", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000356/0000807249-12-000356-index.htm"}, {"action": "BUY", "amount": 6094.089999999999, "date": "2012-09-10", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000277/0000807249-12-000277-index.htm"}, {"action": "BUY", "amount": 642.9599999999999, "date": "2012-08-16", "score": 15.1, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000254/0000807249-12-000254-index.htm"}, {"action": "BUY", "amount": 2860.0, "date": "2012-08-14", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000253/0000807249-12-000253-index.htm"}, {"action": "BUY", "amount": 631.0, "date": "2012-07-17", "score": 15.1, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724912000223/0000807249-12-000223-index.htm"}], "latest": {"action": "BUY", "amount": 453088.25, "date": "2025-12-30", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724925000183/0000807249-25-000183-index.htm"}}, {"who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3105826.079, "sold": 0, "net": 3105826.079, "trades": 8, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 460.0, "date": "2010-09-17", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000119380510002422/0001193805-10-002422-index.htm"}, {"action": "BUY", "amount": 11490.0, "date": "2008-01-24", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724908000046/0000807249-08-000046-index.htm"}, {"action": "BUY", "amount": 32990.03, "date": "2008-01-17", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724908000027/0000807249-08-000027-index.htm"}, {"action": "BUY", "amount": 18300.06, "date": "2008-01-15", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724908000024/0000807249-08-000024-index.htm"}, {"action": "BUY", "amount": 6470.0, "date": "2008-01-10", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724908000016/0000807249-08-000016-index.htm"}, {"action": "BUY", "amount": 419564.75, "date": "2006-01-03", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724906000005/0000807249-06-000005-index.htm"}, {"action": "BUY", "amount": 816553.0, "date": "2005-12-16", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724905000442/0000807249-05-000442-index.htm"}, {"action": "BUY", "amount": 1799998.239, "date": "2004-10-15", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000080724904000387/0000807249-04-000387-index.htm"}], "latest": {"action": "BUY", "amount": 460.0, "date": "2010-09-17", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000119380510002422/0001193805-10-002422-index.htm"}}, {"who": "Michael J. Ferrantino", "who_key": "FERRANTINO MICHAEL J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 534066.73, "net": -534066.73, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147360.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000013/0001239006-19-000013-index.htm"}, {"action": "SELL", "amount": 142500.0, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000012/0001239006-19-000012-index.htm"}, {"action": "SELL", "amount": 50750.0, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000010/0001239006-19-000010-index.htm"}, {"action": "SELL", "amount": 37400.0, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000009/0001239006-19-000009-index.htm"}, {"action": "SELL", "amount": 37020.799999999996, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000008/0001239006-19-000008-index.htm"}, {"action": "SELL", "amount": 26969.129999999997, "date": "2019-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000006/0001239006-19-000006-index.htm"}, {"action": "SELL", "amount": 92066.8, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000005/0001239006-19-000005-index.htm"}], "latest": {"action": "SELL", "amount": 147360.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000123900619000013/0001239006-19-000013-index.htm"}}, {"who": "Jeremiah M. Healy", "who_key": "Healy Jeremiah M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 125542.5, "net": -125542.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63760.0, "date": "2010-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036110038516/0001140361-10-038516-index.htm"}, {"action": "SELL", "amount": 61782.50000000001, "date": "2010-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000119380510002306/0001193805-10-002306-index.htm"}], "latest": {"action": "SELL", "amount": 63760.0, "date": "2010-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036110038516/0001140361-10-038516-index.htm"}}, {"who": "Peter J. DaPUZZO", "who_key": "DaPUZZO PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 91772.94, "sold": 2720.0, "net": 89052.94, "trades": 3, "top_score": 37.9, "lean": "buying", "history": [{"action": "SELL", "amount": 2720.0, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000092189507002784/0000921895-07-002784-index.htm"}, {"action": "BUY", "amount": 32074.94, "date": "2007-05-23", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000092189507001162/0000921895-07-001162-index.htm"}, {"action": "BUY", "amount": 59698.0, "date": "2007-04-05", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000092189507000911/0000921895-07-000911-index.htm"}], "latest": {"action": "SELL", "amount": 2720.0, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000092189507002784/0000921895-07-002784-index.htm"}}, {"who": "Paul D. Kaminski", "who_key": "Kaminski Paul D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52613.537, "sold": 7670.5, "net": 44943.037, "trades": 2, "top_score": 50.8, "lean": "buying", "history": [{"action": "SELL", "amount": 7670.5, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036111057258/0001140361-11-057258-index.htm"}, {"action": "BUY", "amount": 52613.537, "date": "2011-05-24", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036111029809/0001140361-11-029809-index.htm"}], "latest": {"action": "SELL", "amount": 7670.5, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036111057258/0001140361-11-057258-index.htm"}}, {"who": "Greg P. Anderson", "who_key": "Anderson Greg P.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 14641.27, "sold": 34500.0, "net": -19858.73, "trades": 4, "top_score": 37.2, "lean": "selling", "history": [{"action": "BUY", "amount": 2695.77, "date": "2013-01-29", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036113003955/0001140361-13-003955-index.htm"}, {"action": "BUY", "amount": 3615.0, "date": "2011-08-30", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036111044421/0001140361-11-044421-index.htm"}, {"action": "BUY", "amount": 8330.5, "date": "2011-05-18", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036111028680/0001140361-11-028680-index.htm"}, {"action": "SELL", "amount": 34500.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000119380510002414/0001193805-10-002414-index.htm"}], "latest": {"action": "BUY", "amount": 2695.77, "date": "2013-01-29", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000114036113003955/0001140361-13-003955-index.htm"}}, {"who": "Timothy Foufas", "who_key": "Foufas Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6500.0, "sold": 22270.58, "net": -15770.580000000002, "trades": 2, "top_score": 35.7, "lean": "selling", "history": [{"action": "SELL", "amount": 22270.58, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000119380510002413/0001193805-10-002413-index.htm"}, {"action": "BUY", "amount": 6500.0, "date": "2008-01-03", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000092189508000032/0000921895-08-000032-index.htm"}], "latest": {"action": "SELL", "amount": 22270.58, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61004/000119380510002413/0001193805-10-002413-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028544", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-028019", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-28", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024530", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001437749-26-024429", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023710", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021864", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021772", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-021005", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-021004", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000049", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-06-05", "title": "FORM 8-A12B", "accession": "0001437749-26-019664", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001437749-26-019662", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-05", "title": "FORM 424B3", "accession": "0001437749-26-019661", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-06-05", "title": "FORM S-1MEF", "accession": "0001437749-26-019658", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-018925", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001792", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001437749-26-018378", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-22", "title": "FORM S-1/A", "accession": "0001437749-26-018259", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018256", "price_sensitive": true}], "performance": {"ticker": "LGL", "has_prices": true, "summary": {"n": 90, "avg": 2.1314499207372752, "win_rate": 1.0, "best": 2.2158170557408288, "worst": 0.18178475760281518, "as_of": "2026-10-08"}, "buys": [{"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 453088.25, "date": "2025-12-30", "score": 47.4, "ref_price": 5.7117, "return": 0.18178475760281518}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13103.6616, "date": "2020-07-15", "score": 26.3, "ref_price": 4.0835, "return": 0.6529937553569243}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 139470.44400000002, "date": "2019-04-03", "score": 38.9, "ref_price": 3.3633, "return": 1.0069574525020069}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18100.0072, "date": "2019-04-02", "score": 28.0, "ref_price": 3.3298, "return": 1.0271487777043666}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 105906.72, "date": "2018-08-03", "score": 37.5, "ref_price": 2.786, "return": 1.4228284278535535}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11220.09, "date": "2017-05-23", "score": 25.7, "ref_price": 2.3137, "return": 1.91740502225872}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5761.91, "date": "2016-12-06", "score": 22.6, "ref_price": 2.4921, "return": 1.7085590465872151}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12165.12, "date": "2014-12-30", "score": 26.2, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4401.5, "date": "2014-06-10", "score": 21.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8298.44, "date": "2014-06-09", "score": 24.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 105028.56, "date": "2013-05-17", "score": 39.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Anderson Greg P.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 2695.77, "date": "2013-01-29", "score": 32.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1019.4599999999999, "date": "2012-12-19", "score": 16.2, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3936.107, "date": "2012-12-17", "score": 20.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1535.0, "date": "2012-12-12", "score": 17.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4032.0, "date": "2012-12-07", "score": 21.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4301.0, "date": "2012-12-05", "score": 21.3, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2419.2, "date": "2012-12-04", "score": 18.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6531.01, "date": "2012-11-28", "score": 23.2, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8501.7, "date": "2012-11-26", "score": 24.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6094.089999999999, "date": "2012-09-10", "score": 22.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 642.9599999999999, "date": "2012-08-16", "score": 15.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2860.0, "date": "2012-08-14", "score": 19.6, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 631.0, "date": "2012-07-17", "score": 15.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11303.0, "date": "2012-07-13", "score": 25.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4520.0, "date": "2012-07-12", "score": 21.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3240.0, "date": "2012-06-19", "score": 20.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 652.0, "date": "2012-06-15", "score": 15.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15151.019999999999, "date": "2012-06-08", "score": 27.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4092.0, "date": "2012-05-31", "score": 21.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1354.0, "date": "2012-05-24", "score": 17.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7533.349999999999, "date": "2012-05-22", "score": 23.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12884.92, "date": "2012-05-21", "score": 26.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13870.0, "date": "2012-05-17", "score": 27.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50298.24, "date": "2012-04-20", "score": 34.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1484.0, "date": "2012-04-18", "score": 17.3, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1494.0, "date": "2012-04-13", "score": 17.3, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13463.64, "date": "2012-04-05", "score": 26.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13348.98, "date": "2012-04-04", "score": 26.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29720.129999999997, "date": "2012-04-03", "score": 30.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18642.0, "date": "2012-01-09", "score": 28.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26706.399999999998, "date": "2011-12-22", "score": 30.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26920.78, "date": "2011-12-21", "score": 30.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23969.32, "date": "2011-12-19", "score": 29.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17473.43, "date": "2011-12-15", "score": 28.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3549.0, "date": "2011-12-09", "score": 20.6, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2844.0, "date": "2011-12-08", "score": 19.6, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44825.91, "date": "2011-12-05", "score": 34.3, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50355.840000000004, "date": "2011-12-01", "score": 34.6, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 695.0, "date": "2011-11-23", "score": 15.3, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24921.93, "date": "2011-11-22", "score": 30.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20660.46, "date": "2011-11-17", "score": 29.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16890.980000000003, "date": "2011-10-14", "score": 28.2, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8762.96, "date": "2011-10-05", "score": 25.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38129.82, "date": "2011-09-30", "score": 34.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63447.51, "date": "2011-09-22", "score": 41.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3640.0, "date": "2011-09-13", "score": 21.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "ENRIGHT VINCENT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9050.0, "date": "2011-09-09", "score": 27.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "ENRIGHT VINCENT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9050.0, "date": "2011-09-09", "score": 27.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Clifton R. LaDuane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 392.7, "date": "2011-08-31", "score": 20.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Anderson Greg P.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 3615.0, "date": "2011-08-30", "score": 34.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12873.08, "date": "2011-08-30", "score": 28.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Kaminski Paul D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52613.537, "date": "2011-05-24", "score": 50.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Chiu Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13674.7855, "date": "2011-05-19", "score": 44.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Anderson Greg P.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 8330.5, "date": "2011-05-18", "score": 37.2, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Clifton R. LaDuane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 557.5, "date": "2011-05-17", "score": 21.3, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 460.0, "date": "2010-09-17", "score": 17.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54968.0, "date": "2010-07-08", "score": 48.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22699.0, "date": "2010-06-29", "score": 40.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12329.98, "date": "2010-04-27", "score": 41.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3715.0, "date": "2010-04-16", "score": 23.6, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Clifton R. LaDuane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 1240.0, "date": "2010-04-07", "score": 23.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11490.0, "date": "2008-01-24", "score": 30.2, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32990.03, "date": "2008-01-17", "score": 43.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18300.06, "date": "2008-01-15", "score": 40.6, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6470.0, "date": "2008-01-10", "score": 30.5, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Foufas Timothy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6500.0, "date": "2008-01-03", "score": 35.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "DaPUZZO PETER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32074.94, "date": "2007-05-23", "score": 36.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "PUSTORINO ANTHONY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12826.0, "date": "2007-05-23", "score": 31.8, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "Nakamura Kuni", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12057.0, "date": "2007-04-13", "score": 28.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "DaPUZZO PETER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59698.0, "date": "2007-04-05", "score": 37.9, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GUARINO PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19422.0, "date": "2007-04-04", "score": 45.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "PUSTORINO ANTHONY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4000.0, "date": "2006-04-28", "score": 28.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62843.0, "date": "2006-01-03", "score": 36.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62843.0, "date": "2006-01-03", "score": 34.7, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 419564.75, "date": "2006-01-03", "score": 48.4, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62727.0, "date": "2006-01-03", "score": 36.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 816553.0, "date": "2005-12-16", "score": 55.0, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 630953.0, "date": "2005-12-16", "score": 51.1, "ref_price": 2.099, "return": 2.2158170557408288}, {"who": "GABELLI MARC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1799998.239, "date": "2004-10-15", "score": 61.8, "ref_price": 2.099, "return": 2.2158170557408288}]}, "price_series": [{"date": "2016-10-10", "close": 2.099, "volume": null}, {"date": "2016-10-11", "close": 2.099, "volume": null}, {"date": "2016-10-12", "close": 2.099, "volume": null}, {"date": "2016-10-13", "close": 2.099, "volume": null}, {"date": "2016-10-14", "close": 1.9702, "volume": 2107.0}, {"date": "2016-10-17", "close": 1.9702, "volume": null}, {"date": "2016-10-18", "close": 1.9702, "volume": null}, {"date": "2016-10-19", "close": 1.9702, "volume": null}, {"date": "2016-10-20", "close": 1.9702, "volume": null}, {"date": "2016-10-21", "close": 1.9559, "volume": 967.0}, {"date": "2016-10-24", "close": 1.9559, "volume": 610.0}, {"date": "2016-10-25", "close": 1.9559, "volume": null}, {"date": "2016-10-26", "close": 1.9559, "volume": null}, {"date": "2016-10-27", "close": 1.9798, "volume": 2521.0}, {"date": "2016-10-28", "close": 1.9798, "volume": 889.0}, {"date": "2016-10-31", "close": 1.9798, "volume": null}, {"date": "2016-11-01", "close": 1.9798, "volume": null}, {"date": "2016-11-02", "close": 2.0274, "volume": 939.0}, {"date": "2016-11-03", "close": 2.0036, "volume": 4261.0}, {"date": "2016-11-04", "close": 1.9559, "volume": 511.0}, {"date": "2016-11-07", "close": 1.8481, "volume": 1166.0}, {"date": "2016-11-08", "close": 1.7269, "volume": 4386.0}, {"date": "2016-11-09", "close": 1.8366, "volume": 7269.0}, {"date": "2016-11-10", "close": 1.7651, "volume": 281.0}, {"date": "2016-11-11", "close": 1.9798, "volume": 7854.0}, {"date": "2016-11-14", "close": 2.0561, "volume": 396.0}, {"date": "2016-11-15", "close": 2.1441, "volume": 601.0}, {"date": "2016-11-16", "close": 2.1441, "volume": null}, {"date": "2016-11-17", "close": 2.2374, "volume": 1230.0}, {"date": "2016-11-18", "close": 2.2051, "volume": 1552.0}, {"date": "2016-11-21", "close": 2.2497, "volume": 1160.0}, {"date": "2016-11-22", "close": 2.3137, "volume": 445.0}, {"date": "2016-11-23", "close": 2.3137, "volume": 2304.0}, {"date": "2016-11-25", "close": 2.3137, "volume": null}, {"date": "2016-11-28", "close": 2.3089, "volume": 1949.0}, {"date": "2016-11-29", "close": 2.3089, "volume": null}, {"date": "2016-11-30", "close": 2.3231, "volume": 125.0}, {"date": "2016-12-01", "close": 2.2564, "volume": 1015.0}, {"date": "2016-12-02", "close": 2.3328, "volume": 1093.0}, {"date": "2016-12-05", "close": 2.473, "volume": 3160.0}, {"date": "2016-12-06", "close": 2.4921, "volume": 3592.0}, {"date": "2016-12-07", "close": 2.5045, "volume": 490.0}, {"date": "2016-12-08", "close": 2.4091, "volume": 482.0}, {"date": "2016-12-09", "close": 2.2612, "volume": 16346.0}, {"date": "2016-12-12", "close": 2.3328, "volume": 4722.0}, {"date": "2016-12-13", "close": 2.3375, "volume": 3482.0}, {"date": "2016-12-14", "close": 2.3375, "volume": null}, {"date": "2016-12-15", "close": 2.3375, "volume": null}, {"date": "2016-12-16", "close": 2.3375, "volume": null}, {"date": "2016-12-19", "close": 2.4282, "volume": 5619.0}, {"date": "2016-12-20", "close": 2.4186, "volume": 388.0}, {"date": "2016-12-21", "close": 2.4091, "volume": 362.0}, {"date": "2016-12-22", "close": 2.4091, "volume": 214.0}, {"date": "2016-12-23", "close": 2.4091, "volume": null}, {"date": "2016-12-27", "close": 2.4091, "volume": null}, {"date": "2016-12-28", "close": 2.3525, "volume": 2219.0}, {"date": "2016-12-29", "close": 2.2573, "volume": 532.0}, {"date": "2016-12-30", "close": 2.3948, "volume": 246.0}, {"date": "2017-01-03", "close": 2.3948, "volume": null}, {"date": "2017-01-04", "close": 2.3948, "volume": null}, {"date": "2017-01-05", "close": 2.266, "volume": 1674.0}, {"date": "2017-01-06", "close": 2.204, "volume": 4337.0}, {"date": "2017-01-09", "close": 2.3529, "volume": 2606.0}, {"date": "2017-01-10", "close": 2.3041, "volume": 7876.0}, {"date": "2017-01-11", "close": 2.266, "volume": 600.0}, {"date": "2017-01-12", "close": 2.266, "volume": null}, {"date": "2017-01-13", "close": 2.266, "volume": null}, {"date": "2017-01-17", "close": 2.266, "volume": null}, {"date": "2017-01-18", "close": 2.266, "volume": null}, {"date": "2017-01-19", "close": 2.266, "volume": null}, {"date": "2017-01-20", "close": 2.266, "volume": null}, {"date": "2017-01-23", "close": 2.1706, "volume": 7157.0}, {"date": "2017-01-24", "close": 2.1737, "volume": 4504.0}, {"date": "2017-01-25", "close": 2.2612, "volume": 5922.0}, {"date": "2017-01-26", "close": 2.1872, "volume": 13626.0}, {"date": "2017-01-27", "close": 2.2131, "volume": 8200.0}, {"date": "2017-01-30", "close": 2.2371, "volume": 3154.0}, {"date": "2017-01-31", "close": 2.2213, "volume": 16542.0}, {"date": "2017-02-01", "close": 2.3496, "volume": 3847.0}, {"date": "2017-02-02", "close": 2.2898, "volume": 6437.0}, {"date": "2017-02-03", "close": 2.3471, "volume": 14453.0}, {"date": "2017-02-06", "close": 2.335, "volume": 9042.0}, {"date": "2017-02-07", "close": 2.3159, "volume": 7145.0}, {"date": "2017-02-08", "close": 2.266, "volume": 5324.0}, {"date": "2017-02-09", "close": 2.328, "volume": 2687.0}, {"date": "2017-02-10", "close": 2.3552, "volume": 10653.0}, {"date": "2017-02-13", "close": 2.2469, "volume": 5888.0}, {"date": "2017-02-14", "close": 2.2564, "volume": 14262.0}, {"date": "2017-02-15", "close": 2.2708, "volume": 1304.0}, {"date": "2017-02-16", "close": 2.3237, "volume": 1062.0}, {"date": "2017-02-17", "close": 2.2553, "volume": 727.0}, {"date": "2017-02-21", "close": 2.2421, "volume": 4401.0}, {"date": "2017-02-22", "close": 2.2855, "volume": 3607.0}, {"date": "2017-02-23", "close": 2.4613, "volume": 7302.0}, {"date": "2017-02-24", "close": 2.4997, "volume": 2963.0}, {"date": "2017-02-27", "close": 2.5045, "volume": 887.0}, {"date": "2017-02-28", "close": 2.5713, "volume": 603.0}, {"date": "2017-03-01", "close": 2.5505, "volume": 383.0}, {"date": "2017-03-02", "close": 2.5665, "volume": 584.0}, {"date": "2017-03-03", "close": 2.5188, "volume": 5096.0}, {"date": "2017-03-06", "close": 2.4473, "volume": 5877.0}, {"date": "2017-03-07", "close": 2.3137, "volume": 22629.0}, {"date": "2017-03-08", "close": 2.3471, "volume": 2800.0}, {"date": "2017-03-09", "close": 2.3948, "volume": 1264.0}, {"date": "2017-03-10", "close": 2.3852, "volume": 2001.0}, {"date": "2017-03-13", "close": 2.2802, "volume": 7831.0}, {"date": "2017-03-14", "close": 2.2946, "volume": 5890.0}, {"date": "2017-03-15", "close": 2.2803, "volume": 222.0}, {"date": "2017-03-16", "close": 2.3786, "volume": 4145.0}, {"date": "2017-03-17", "close": 2.3786, "volume": null}, {"date": "2017-03-20", "close": 2.5208, "volume": 8127.0}, {"date": "2017-03-21", "close": 2.3471, "volume": 55150.0}, {"date": "2017-03-22", "close": 2.2993, "volume": 19863.0}, {"date": "2017-03-23", "close": 2.266, "volume": 8134.0}, {"date": "2017-03-24", "close": 2.2517, "volume": 25610.0}, {"date": "2017-03-27", "close": 2.4186, "volume": 1278.0}, {"date": "2017-03-28", "close": 2.3375, "volume": 9298.0}, {"date": "2017-03-29", "close": 2.3996, "volume": 2963.0}, {"date": "2017-03-30", "close": 2.4043, "volume": 3727.0}, {"date": "2017-03-31", "close": 2.4234, "volume": 2457.0}, {"date": "2017-04-03", "close": 2.4807, "volume": 8765.0}, {"date": "2017-04-04", "close": 2.4854, "volume": 3742.0}, {"date": "2017-04-05", "close": 2.4282, "volume": 6172.0}, {"date": "2017-04-06", "close": 2.327, "volume": 26583.0}, {"date": "2017-04-07", "close": 2.4854, "volume": 73657.0}, {"date": "2017-04-10", "close": 2.3423, "volume": 28983.0}, {"date": "2017-04-11", "close": 2.3662, "volume": 9928.0}, {"date": "2017-04-12", "close": 2.3614, "volume": 28201.0}, {"date": "2017-04-13", "close": 2.4282, "volume": 50960.0}, {"date": "2017-04-17", "close": 2.4377, "volume": 39500.0}, {"date": "2017-04-18", "close": 2.433, "volume": 5630.0}, {"date": "2017-04-19", "close": 2.4711, "volume": 21606.0}, {"date": "2017-04-20", "close": 2.3662, "volume": 42699.0}, {"date": "2017-04-21", "close": 2.3137, "volume": 30215.0}, {"date": "2017-04-24", "close": 2.2946, "volume": 34483.0}, {"date": "2017-04-25", "close": 2.3137, "volume": 127726.0}, {"date": "2017-04-26", "close": 2.2421, "volume": 48684.0}, {"date": "2017-04-27", "close": 2.2421, "volume": 53609.0}, {"date": "2017-04-28", "close": 2.266, "volume": 29021.0}, {"date": "2017-05-01", "close": 2.2183, "volume": 16135.0}, {"date": "2017-05-02", "close": 2.2782, "volume": 29825.0}, {"date": "2017-05-03", "close": 2.2564, "volume": 27784.0}, {"date": "2017-05-04", "close": 2.2087, "volume": 14172.0}, {"date": "2017-05-05", "close": 2.2374, "volume": 13775.0}, {"date": "2017-05-08", "close": 2.2278, "volume": 22346.0}, {"date": "2017-05-09", "close": 2.2471, "volume": 26452.0}, {"date": "2017-05-10", "close": 2.2087, "volume": 36535.0}, {"date": "2017-05-11", "close": 2.3757, "volume": 25518.0}, {"date": "2017-05-12", "close": 2.3232, "volume": 6384.0}, {"date": "2017-05-15", "close": 2.3614, "volume": 4305.0}, {"date": "2017-05-16", "close": 2.3185, "volume": 8126.0}, {"date": "2017-05-17", "close": 2.3185, "volume": null}, {"date": "2017-05-18", "close": 2.2564, "volume": 16700.0}, {"date": "2017-05-19", "close": 2.2947, "volume": 1824.0}, {"date": "2017-05-22", "close": 2.3041, "volume": 6215.0}, {"date": "2017-05-23", "close": 2.3137, "volume": 7829.0}, {"date": "2017-05-24", "close": 2.3185, "volume": 124934.0}, {"date": "2017-05-25", "close": 2.2708, "volume": 22266.0}, {"date": "2017-05-26", "close": 2.2803, "volume": 14066.0}, {"date": "2017-05-30", "close": 2.2326, "volume": 16975.0}, {"date": "2017-05-31", "close": 2.266, "volume": 6569.0}, {"date": "2017-06-01", "close": 2.2374, "volume": 2882.0}, {"date": "2017-06-02", "close": 2.2468, "volume": 16482.0}, {"date": "2017-06-05", "close": 2.2898, "volume": 28702.0}, {"date": "2017-06-06", "close": 2.266, "volume": 24663.0}, {"date": "2017-06-07", "close": 2.2469, "volume": 35176.0}, {"date": "2017-06-08", "close": 2.2564, "volume": 23409.0}, {"date": "2017-06-09", "close": 2.2708, "volume": 20338.0}, {"date": "2017-06-12", "close": 2.2755, "volume": 1725.0}, {"date": "2017-06-13", "close": 2.2612, "volume": 4583.0}, {"date": "2017-06-14", "close": 2.266, "volume": 7840.0}, {"date": "2017-06-15", "close": 2.3185, "volume": 5409.0}, {"date": "2017-06-16", "close": 2.3089, "volume": 18776.0}, {"date": "2017-06-19", "close": 2.2469, "volume": 4718.0}, {"date": "2017-06-20", "close": 2.223, "volume": 7997.0}, {"date": "2017-06-21", "close": 2.3185, "volume": 25231.0}, {"date": "2017-06-22", "close": 2.223, "volume": 8230.0}, {"date": "2017-06-23", "close": 2.2708, "volume": 62631.0}, {"date": "2017-06-26", "close": 2.2803, "volume": 6027.0}, {"date": "2017-06-27", "close": 2.256, "volume": 4380.0}, {"date": "2017-06-28", "close": 2.2612, "volume": 9223.0}, {"date": "2017-06-29", "close": 2.2898, "volume": 824.0}, {"date": "2017-06-30", "close": 2.2994, "volume": 4160.0}, {"date": "2017-07-03", "close": 2.2803, "volume": 1456.0}, {"date": "2017-07-05", "close": 2.2708, "volume": 2600.0}, {"date": "2017-07-06", "close": 2.2421, "volume": 6752.0}, {"date": "2017-07-07", "close": 2.2851, "volume": 336.0}, {"date": "2017-07-10", "close": 2.2564, "volume": 37836.0}, {"date": "2017-07-11", "close": 2.2326, "volume": 35668.0}, {"date": "2017-07-12", "close": 2.2612, "volume": 5457.0}, {"date": "2017-07-13", "close": 2.2564, "volume": 2115.0}, {"date": "2017-07-14", "close": 2.2803, "volume": 2166.0}, {"date": "2017-07-17", "close": 2.2469, "volume": 31387.0}, {"date": "2017-07-18", "close": 2.2135, "volume": 32362.0}, {"date": "2017-07-19", "close": 2.223, "volume": 377.0}, {"date": "2017-07-20", "close": 2.1801, "volume": 3462.0}, {"date": "2017-07-21", "close": 2.1992, "volume": 3647.0}, {"date": "2017-07-24", "close": 2.1801, "volume": 6365.0}, {"date": "2017-07-25", "close": 2.1706, "volume": 1309.0}, {"date": "2017-07-26", "close": 2.1992, "volume": 1455.0}, {"date": "2017-07-27", "close": 2.1801, "volume": 11171.0}, {"date": "2017-07-28", "close": 2.1897, "volume": 1516.0}, {"date": "2017-07-31", "close": 2.1801, "volume": 6105.0}, {"date": "2017-08-01", "close": 2.1753, "volume": 100.0}, {"date": "2017-08-02", "close": 2.1705, "volume": 5500.0}, {"date": "2017-08-03", "close": 2.2052, "volume": 5060.0}, {"date": "2017-08-04", "close": 2.1883, "volume": 1508.0}, {"date": "2017-08-07", "close": 2.1992, "volume": 549.0}, {"date": "2017-08-08", "close": 2.1944, "volume": 3765.0}, {"date": "2017-08-09", "close": 2.2564, "volume": 26780.0}, {"date": "2017-08-10", "close": 2.2564, "volume": 1340.0}, {"date": "2017-08-11", "close": 2.0895, "volume": 7369.0}, {"date": "2017-08-14", "close": 2.0675, "volume": 827.0}, {"date": "2017-08-15", "close": 2.0568, "volume": 530.0}, {"date": "2017-08-16", "close": 2.0574, "volume": 643.0}, {"date": "2017-08-17", "close": 2.3206, "volume": 163600.0}, {"date": "2017-08-18", "close": 2.3852, "volume": 29046.0}, {"date": "2017-08-21", "close": 2.4568, "volume": 2843.0}, {"date": "2017-08-22", "close": 2.6238, "volume": 16314.0}, {"date": "2017-08-23", "close": 2.5665, "volume": 3526.0}, {"date": "2017-08-24", "close": 2.5474, "volume": 1913.0}, {"date": "2017-08-25", "close": 2.5427, "volume": 17871.0}, {"date": "2017-08-28", "close": 2.5522, "volume": 22157.0}, {"date": "2017-08-29", "close": 2.5284, "volume": 2972.0}, {"date": "2017-08-30", "close": 2.4807, "volume": 700.0}, {"date": "2017-08-31", "close": 2.4759, "volume": 3134.0}, {"date": "2017-09-01", "close": 2.4568, "volume": 602.0}, {"date": "2017-09-05", "close": 2.4759, "volume": 6846.0}, {"date": "2017-09-06", "close": 2.4759, "volume": 3130.0}, {"date": "2017-09-07", "close": 2.4759, "volume": 5095.0}, {"date": "2017-09-08", "close": 2.5761, "volume": 6329.0}, {"date": "2017-09-11", "close": 2.5292, "volume": 3212.0}, {"date": "2017-09-12", "close": 2.5331, "volume": 2850.0}, {"date": "2017-09-13", "close": 2.5379, "volume": 11428.0}, {"date": "2017-09-14", "close": 2.5522, "volume": 3063.0}, {"date": "2017-09-15", "close": 2.5284, "volume": 2785.0}, {"date": "2017-09-18", "close": 2.5045, "volume": 275.0}, {"date": "2017-09-19", "close": 2.5904, "volume": 4560.0}, {"date": "2017-09-20", "close": 2.5522, "volume": 3395.0}, {"date": "2017-09-21", "close": 2.4902, "volume": 12585.0}, {"date": "2017-09-22", "close": 2.5093, "volume": 16639.0}, {"date": "2017-09-25", "close": 2.6715, "volume": 79023.0}, {"date": "2017-09-26", "close": 2.711, "volume": 39897.0}, {"date": "2017-09-27", "close": 2.681, "volume": 24165.0}, {"date": "2017-09-28", "close": 2.6715, "volume": 1751.0}, {"date": "2017-09-29", "close": 2.6762, "volume": 15423.0}, {"date": "2017-10-02", "close": 2.743, "volume": 90910.0}, {"date": "2017-10-03", "close": 2.7192, "volume": 24138.0}, {"date": "2017-10-04", "close": 2.7621, "volume": 13194.0}, {"date": "2017-10-05", "close": 2.7383, "volume": 3978.0}, {"date": "2017-10-06", "close": 3.0531, "volume": 78385.0}, {"date": "2017-10-09", "close": 2.9625, "volume": 53873.0}, {"date": "2017-10-10", "close": 2.972, "volume": 9307.0}, {"date": "2017-10-11", "close": 3.0293, "volume": 10898.0}, {"date": "2017-10-12", "close": 2.91, "volume": 33502.0}, {"date": "2017-10-13", "close": 2.9243, "volume": 1644.0}, {"date": "2017-10-16", "close": 3.0006, "volume": 7820.0}, {"date": "2017-10-17", "close": 2.8146, "volume": 40116.0}, {"date": "2017-10-18", "close": 2.7764, "volume": 19234.0}, {"date": "2017-10-19", "close": 2.7621, "volume": 13176.0}, {"date": "2017-10-20", "close": 2.6524, "volume": 71008.0}, {"date": "2017-10-23", "close": 2.7907, "volume": 33332.0}, {"date": "2017-10-24", "close": 2.7001, "volume": 17118.0}, {"date": "2017-10-25", "close": 2.7049, "volume": 9427.0}, {"date": "2017-10-26", "close": 2.8289, "volume": 26613.0}, {"date": "2017-10-27", "close": 2.9005, "volume": 20902.0}, {"date": "2017-10-30", "close": 2.8528, "volume": 20616.0}, {"date": "2017-10-31", "close": 2.8623, "volume": 6539.0}, {"date": "2017-11-01", "close": 2.8384, "volume": 10517.0}, {"date": "2017-11-02", "close": 2.8432, "volume": 3754.0}, {"date": "2017-11-03", "close": 2.8432, "volume": 8932.0}, {"date": "2017-11-06", "close": 2.7907, "volume": 4385.0}, {"date": "2017-11-07", "close": 2.7717, "volume": 8414.0}, {"date": "2017-11-08", "close": 2.8909, "volume": 23507.0}, {"date": "2017-11-09", "close": 2.7096, "volume": 22235.0}, {"date": "2017-11-10", "close": 2.6685, "volume": 35051.0}, {"date": "2017-11-13", "close": 2.6715, "volume": 7779.0}, {"date": "2017-11-14", "close": 2.619, "volume": 11096.0}, {"date": "2017-11-15", "close": 2.6237, "volume": 5457.0}, {"date": "2017-11-16", "close": 2.6238, "volume": 14529.0}, {"date": "2017-11-17", "close": 2.7478, "volume": 22731.0}, {"date": "2017-11-20", "close": 2.8098, "volume": 6274.0}, {"date": "2017-11-21", "close": 2.7669, "volume": 7091.0}, {"date": "2017-11-22", "close": 2.743, "volume": 11337.0}, {"date": "2017-11-24", "close": 2.7573, "volume": 5730.0}, {"date": "2017-11-27", "close": 2.786, "volume": 6035.0}, {"date": "2017-11-28", "close": 2.7526, "volume": 14675.0}, {"date": "2017-11-29", "close": 2.7144, "volume": 13754.0}, {"date": "2017-11-30", "close": 2.7001, "volume": 5377.0}, {"date": "2017-12-01", "close": 2.6858, "volume": 1882.0}, {"date": "2017-12-04", "close": 2.7383, "volume": 3475.0}, {"date": "2017-12-05", "close": 2.6619, "volume": 7447.0}, {"date": "2017-12-06", "close": 2.6333, "volume": 24685.0}, {"date": "2017-12-07", "close": 2.6476, "volume": 6492.0}, {"date": "2017-12-08", "close": 2.6715, "volume": 15125.0}, {"date": "2017-12-11", "close": 2.6429, "volume": 4402.0}, {"date": "2017-12-12", "close": 2.6238, "volume": 17609.0}, {"date": "2017-12-13", "close": 2.7287, "volume": 18510.0}, {"date": "2017-12-14", "close": 2.6333, "volume": 9068.0}, {"date": "2017-12-15", "close": 2.7383, "volume": 2622.0}, {"date": "2017-12-18", "close": 2.6333, "volume": 6052.0}, {"date": "2017-12-19", "close": 2.6524, "volume": 3023.0}, {"date": "2017-12-20", "close": 2.7192, "volume": 8725.0}, {"date": "2017-12-21", "close": 2.7192, "volume": 5730.0}, {"date": "2017-12-22", "close": 2.7192, "volume": null}, {"date": "2017-12-26", "close": 2.6429, "volume": 10568.0}, {"date": "2017-12-27", "close": 2.7382, "volume": 1991.0}, {"date": "2017-12-28", "close": 2.6715, "volume": 2573.0}, {"date": "2017-12-29", "close": 2.6798, "volume": 321.0}, {"date": "2018-01-02", "close": 2.743, "volume": 7907.0}, {"date": "2018-01-03", "close": 2.6572, "volume": 7617.0}, {"date": "2018-01-04", "close": 2.724, "volume": 8239.0}, {"date": "2018-01-05", "close": 2.6805, "volume": 2771.0}, {"date": "2018-01-08", "close": 2.7455, "volume": 6058.0}, {"date": "2018-01-09", "close": 2.7287, "volume": 7128.0}, {"date": "2018-01-10", "close": 2.7383, "volume": 4524.0}, {"date": "2018-01-11", "close": 2.7337, "volume": 2660.0}, {"date": "2018-01-12", "close": 2.7287, "volume": 2366.0}, {"date": "2018-01-16", "close": 2.7192, "volume": 857.0}, {"date": "2018-01-17", "close": 2.731, "volume": 733.0}, {"date": "2018-01-18", "close": 2.7287, "volume": 4724.0}, {"date": "2018-01-19", "close": 2.7668, "volume": 8945.0}, {"date": "2018-01-22", "close": 2.7573, "volume": 120.0}, {"date": "2018-01-23", "close": 2.7194, "volume": 2386.0}, {"date": "2018-01-24", "close": 2.7335, "volume": 2042.0}, {"date": "2018-01-25", "close": 2.7335, "volume": null}, {"date": "2018-01-26", "close": 2.775, "volume": 4555.0}, {"date": "2018-01-29", "close": 2.7233, "volume": 11924.0}, {"date": "2018-01-30", "close": 2.7216, "volume": 2730.0}, {"date": "2018-01-31", "close": 2.7526, "volume": 144.0}, {"date": "2018-02-01", "close": 2.7526, "volume": null}, {"date": "2018-02-02", "close": 2.7042, "volume": 1255.0}, {"date": "2018-02-05", "close": 2.6572, "volume": 17123.0}, {"date": "2018-02-06", "close": 2.6619, "volume": 2405.0}, {"date": "2018-02-07", "close": 2.6768, "volume": 915.0}, {"date": "2018-02-08", "close": 2.672, "volume": 2105.0}, {"date": "2018-02-09", "close": 2.6434, "volume": 4845.0}, {"date": "2018-02-12", "close": 2.6619, "volume": 3916.0}, {"date": "2018-02-13", "close": 2.6381, "volume": 5689.0}, {"date": "2018-02-14", "close": 2.6429, "volume": 5259.0}, {"date": "2018-02-15", "close": 2.6476, "volume": 31220.0}, {"date": "2018-02-16", "close": 2.6285, "volume": 4000.0}, {"date": "2018-02-20", "close": 2.5946, "volume": 18357.0}, {"date": "2018-02-21", "close": 2.5951, "volume": 3344.0}, {"date": "2018-02-22", "close": 2.6047, "volume": 113.0}, {"date": "2018-02-23", "close": 2.6047, "volume": 4246.0}, {"date": "2018-02-26", "close": 2.5756, "volume": 26932.0}, {"date": "2018-02-27", "close": 2.5761, "volume": 6298.0}, {"date": "2018-02-28", "close": 2.5761, "volume": 1223.0}, {"date": "2018-03-01", "close": 2.5427, "volume": 33841.0}, {"date": "2018-03-02", "close": 2.6095, "volume": 3605.0}, {"date": "2018-03-05", "close": 2.6142, "volume": 1404.0}, {"date": "2018-03-06", "close": 2.5474, "volume": 909.0}, {"date": "2018-03-07", "close": 2.5379, "volume": 1218.0}, {"date": "2018-03-08", "close": 2.5713, "volume": 154.0}, {"date": "2018-03-09", "close": 2.5618, "volume": 400.0}, {"date": "2018-03-12", "close": 2.5236, "volume": 1743.0}, {"date": "2018-03-13", "close": 2.5332, "volume": 4437.0}, {"date": "2018-03-14", "close": 2.5331, "volume": 687.0}, {"date": "2018-03-15", "close": 2.5284, "volume": 1025.0}, {"date": "2018-03-16", "close": 2.5474, "volume": 4227.0}, {"date": "2018-03-19", "close": 2.4997, "volume": 712.0}, {"date": "2018-03-20", "close": 2.4997, "volume": 401.0}, {"date": "2018-03-21", "close": 2.5665, "volume": 5113.0}, {"date": "2018-03-22", "close": 2.6232, "volume": 4891.0}, {"date": "2018-03-23", "close": 2.6238, "volume": 3915.0}, {"date": "2018-03-26", "close": 2.6142, "volume": 1943.0}, {"date": "2018-03-27", "close": 2.6906, "volume": 6206.0}, {"date": "2018-03-28", "close": 2.6619, "volume": 6707.0}, {"date": "2018-03-29", "close": 2.6667, "volume": 1037.0}, {"date": "2018-04-02", "close": 2.5951, "volume": 2432.0}, {"date": "2018-04-03", "close": 2.5808, "volume": 1314.0}, {"date": "2018-04-04", "close": 2.5951, "volume": 4744.0}, {"date": "2018-04-05", "close": 2.6238, "volume": 3162.0}, {"date": "2018-04-06", "close": 2.6429, "volume": 831.0}, {"date": "2018-04-09", "close": 2.5427, "volume": 2138.0}, {"date": "2018-04-10", "close": 2.5522, "volume": 3491.0}, {"date": "2018-04-11", "close": 2.5604, "volume": 6588.0}, {"date": "2018-04-12", "close": 2.6381, "volume": 248.0}, {"date": "2018-04-13", "close": 2.6285, "volume": 8381.0}, {"date": "2018-04-16", "close": 2.6441, "volume": 1592.0}, {"date": "2018-04-17", "close": 2.6381, "volume": 179.0}, {"date": "2018-04-18", "close": 2.6238, "volume": 1134.0}, {"date": "2018-04-19", "close": 2.6142, "volume": 573.0}, {"date": "2018-04-20", "close": 2.5999, "volume": 862.0}, {"date": "2018-04-23", "close": 2.5999, "volume": 1836.0}, {"date": "2018-04-24", "close": 2.5761, "volume": 1159.0}, {"date": "2018-04-25", "close": 2.5999, "volume": 3293.0}, {"date": "2018-04-26", "close": 2.5761, "volume": 13460.0}, {"date": "2018-04-27", "close": 2.5999, "volume": 334.0}, {"date": "2018-04-30", "close": 2.5999, "volume": null}, {"date": "2018-05-01", "close": 2.5474, "volume": 28633.0}, {"date": "2018-05-02", "close": 2.5236, "volume": 3601.0}, {"date": "2018-05-03", "close": 2.5236, "volume": null}, {"date": "2018-05-04", "close": 2.5219, "volume": 544.0}, {"date": "2018-05-07", "close": 2.525, "volume": 633.0}, {"date": "2018-05-08", "close": 2.5274, "volume": 1761.0}, {"date": "2018-05-09", "close": 2.5274, "volume": null}, {"date": "2018-05-10", "close": 2.5377, "volume": 1913.0}, {"date": "2018-05-11", "close": 2.5999, "volume": 10434.0}, {"date": "2018-05-14", "close": 2.5808, "volume": 1831.0}, {"date": "2018-05-15", "close": 2.557, "volume": 1852.0}, {"date": "2018-05-16", "close": 2.5665, "volume": 5096.0}, {"date": "2018-05-17", "close": 2.5665, "volume": null}, {"date": "2018-05-18", "close": 2.6429, "volume": 2558.0}, {"date": "2018-05-21", "close": 2.5999, "volume": 4160.0}, {"date": "2018-05-22", "close": 2.5904, "volume": 16437.0}, {"date": "2018-05-23", "close": 2.619, "volume": 10993.0}, {"date": "2018-05-24", "close": 2.5951, "volume": 8870.0}, {"date": "2018-05-25", "close": 2.5665, "volume": 6413.0}, {"date": "2018-05-29", "close": 2.5808, "volume": 713.0}, {"date": "2018-05-30", "close": 2.5522, "volume": 12890.0}, {"date": "2018-05-31", "close": 2.5522, "volume": 21443.0}, {"date": "2018-06-01", "close": 2.5522, "volume": 5967.0}, {"date": "2018-06-04", "close": 2.5522, "volume": 12654.0}, {"date": "2018-06-05", "close": 2.5761, "volume": 8363.0}, {"date": "2018-06-06", "close": 2.5427, "volume": 2097.0}, {"date": "2018-06-07", "close": 2.5761, "volume": 1175.0}, {"date": "2018-06-08", "close": 2.5474, "volume": 3402.0}, {"date": "2018-06-11", "close": 2.5188, "volume": 6576.0}, {"date": "2018-06-12", "close": 2.5284, "volume": 5867.0}, {"date": "2018-06-13", "close": 2.4902, "volume": 16776.0}, {"date": "2018-06-14", "close": 2.495, "volume": 5324.0}, {"date": "2018-06-15", "close": 2.4854, "volume": 6409.0}, {"date": "2018-06-18", "close": 2.495, "volume": 2778.0}, {"date": "2018-06-19", "close": 2.495, "volume": 4422.0}, {"date": "2018-06-20", "close": 2.4854, "volume": 11752.0}, {"date": "2018-06-21", "close": 2.4807, "volume": 10408.0}, {"date": "2018-06-22", "close": 2.5379, "volume": 909.0}, {"date": "2018-06-25", "close": 2.4988, "volume": 6239.0}, {"date": "2018-06-26", "close": 2.5284, "volume": 13352.0}, {"date": "2018-06-27", "close": 2.4663, "volume": 9835.0}, {"date": "2018-06-28", "close": 2.4759, "volume": 742.0}, {"date": "2018-06-29", "close": 2.4663, "volume": 25124.0}, {"date": "2018-07-02", "close": 2.4711, "volume": 32184.0}, {"date": "2018-07-03", "close": 2.489, "volume": 9043.0}, {"date": "2018-07-05", "close": 2.495, "volume": 1639.0}, {"date": "2018-07-06", "close": 2.4918, "volume": 9679.0}, {"date": "2018-07-09", "close": 2.4854, "volume": 5163.0}, {"date": "2018-07-10", "close": 2.5427, "volume": 10784.0}, {"date": "2018-07-11", "close": 2.5284, "volume": 2997.0}, {"date": "2018-07-12", "close": 2.5522, "volume": 175.0}, {"date": "2018-07-13", "close": 2.5522, "volume": 5910.0}, {"date": "2018-07-16", "close": 2.5379, "volume": 12943.0}, {"date": "2018-07-17", "close": 2.5379, "volume": 2826.0}, {"date": "2018-07-18", "close": 2.5141, "volume": 1987.0}, {"date": "2018-07-19", "close": 2.5808, "volume": 33075.0}, {"date": "2018-07-20", "close": 2.5761, "volume": 17031.0}, {"date": "2018-07-23", "close": 2.5713, "volume": 2260.0}, {"date": "2018-07-24", "close": 2.5856, "volume": 1332.0}, {"date": "2018-07-25", "close": 2.5284, "volume": 4000.0}, {"date": "2018-07-26", "close": 2.5272, "volume": 3107.0}, {"date": "2018-07-27", "close": 2.5284, "volume": 4018.0}, {"date": "2018-07-30", "close": 2.5999, "volume": 8070.0}, {"date": "2018-07-31", "close": 2.5999, "volume": 40484.0}, {"date": "2018-08-01", "close": 2.8141, "volume": 106392.0}, {"date": "2018-08-02", "close": 2.7812, "volume": 15521.0}, {"date": "2018-08-03", "close": 2.786, "volume": 73132.0}, {"date": "2018-08-06", "close": 3.0172, "volume": 71262.0}, {"date": "2018-08-07", "close": 3.1581, "volume": 80224.0}, {"date": "2018-08-08", "close": 3.1867, "volume": 51048.0}, {"date": "2018-08-09", "close": 3.4252, "volume": 129724.0}, {"date": "2018-08-10", "close": 3.4443, "volume": 92504.0}, {"date": "2018-08-13", "close": 3.6017, "volume": 84442.0}, {"date": "2018-08-14", "close": 3.5214, "volume": 30501.0}, {"date": "2018-08-15", "close": 3.4348, "volume": 15084.0}, {"date": "2018-08-16", "close": 3.4348, "volume": 17236.0}, {"date": "2018-08-17", "close": 3.5397, "volume": 10979.0}, {"date": "2018-08-20", "close": 3.5206, "volume": 14008.0}, {"date": "2018-08-21", "close": 3.5445, "volume": 13457.0}, {"date": "2018-08-22", "close": 3.5302, "volume": 5807.0}, {"date": "2018-08-23", "close": 3.6256, "volume": 28937.0}, {"date": "2018-08-24", "close": 3.721, "volume": 41010.0}, {"date": "2018-08-27", "close": 3.7878, "volume": 53694.0}, {"date": "2018-08-28", "close": 3.7448, "volume": 9424.0}, {"date": "2018-08-29", "close": 3.597, "volume": 11539.0}, {"date": "2018-08-30", "close": 3.6494, "volume": 5077.0}, {"date": "2018-08-31", "close": 3.6351, "volume": 9489.0}, {"date": "2018-09-04", "close": 3.5683, "volume": 5063.0}, {"date": "2018-09-05", "close": 3.5063, "volume": 7590.0}, {"date": "2018-09-06", "close": 3.4681, "volume": 6004.0}, {"date": "2018-09-07", "close": 3.3155, "volume": 14111.0}, {"date": "2018-09-10", "close": 3.387, "volume": 42187.0}, {"date": "2018-09-11", "close": 3.3393, "volume": 6600.0}, {"date": "2018-09-12", "close": 3.3336, "volume": 1502.0}, {"date": "2018-09-13", "close": 3.3489, "volume": 5098.0}, {"date": "2018-09-14", "close": 3.4872, "volume": 6941.0}, {"date": "2018-09-17", "close": 3.554, "volume": 15813.0}, {"date": "2018-09-18", "close": 3.4777, "volume": 2208.0}, {"date": "2018-09-19", "close": 3.4968, "volume": 3394.0}, {"date": "2018-09-20", "close": 3.4681, "volume": 2338.0}, {"date": "2018-09-21", "close": 3.3441, "volume": 6840.0}, {"date": "2018-09-24", "close": 3.2964, "volume": 16704.0}, {"date": "2018-09-25", "close": 3.2916, "volume": 7437.0}, {"date": "2018-09-26", "close": 3.3393, "volume": 7151.0}, {"date": "2018-09-27", "close": 3.3632, "volume": 3627.0}, {"date": "2018-09-28", "close": 3.387, "volume": 559.0}, {"date": "2018-10-01", "close": 3.263, "volume": 5336.0}, {"date": "2018-10-02", "close": 3.4443, "volume": 5609.0}, {"date": "2018-10-03", "close": 3.43, "volume": 4346.0}, {"date": "2018-10-04", "close": 3.4109, "volume": 1214.0}, {"date": "2018-10-05", "close": 3.3393, "volume": 8488.0}, {"date": "2018-10-08", "close": 3.3107, "volume": 1495.0}, {"date": "2018-10-09", "close": 3.2916, "volume": 3036.0}, {"date": "2018-10-10", "close": 3.2582, "volume": 6186.0}, {"date": "2018-10-11", "close": 3.2439, "volume": 10031.0}, {"date": "2018-10-12", "close": 3.2678, "volume": 4839.0}, {"date": "2018-10-15", "close": 3.2439, "volume": 2485.0}, {"date": "2018-10-16", "close": 3.2916, "volume": 4838.0}, {"date": "2018-10-17", "close": 3.263, "volume": 3179.0}, {"date": "2018-10-18", "close": 3.263, "volume": 417.0}, {"date": "2018-10-19", "close": 3.2201, "volume": 2612.0}, {"date": "2018-10-22", "close": 3.2201, "volume": null}, {"date": "2018-10-23", "close": 3.1962, "volume": 1344.0}, {"date": "2018-10-24", "close": 3.1962, "volume": 1458.0}, {"date": "2018-10-25", "close": 3.1676, "volume": 2905.0}, {"date": "2018-10-26", "close": 2.9882, "volume": 25199.0}, {"date": "2018-10-29", "close": 2.9863, "volume": 5865.0}, {"date": "2018-10-30", "close": 2.8695, "volume": 9552.0}, {"date": "2018-10-31", "close": 2.91, "volume": 2326.0}, {"date": "2018-11-01", "close": 2.9458, "volume": 12494.0}, {"date": "2018-11-02", "close": 2.9816, "volume": 7835.0}, {"date": "2018-11-05", "close": 2.9959, "volume": 4544.0}, {"date": "2018-11-06", "close": 3.1135, "volume": 4297.0}, {"date": "2018-11-07", "close": 3.066, "volume": 51896.0}, {"date": "2018-11-08", "close": 3.3694, "volume": 35340.0}, {"date": "2018-11-09", "close": 3.2678, "volume": 23679.0}, {"date": "2018-11-12", "close": 3.2678, "volume": 6880.0}, {"date": "2018-11-13", "close": 3.263, "volume": 3484.0}, {"date": "2018-11-14", "close": 3.3077, "volume": 2617.0}, {"date": "2018-11-15", "close": 3.1962, "volume": 17087.0}, {"date": "2018-11-16", "close": 3.1915, "volume": 4465.0}, {"date": "2018-11-19", "close": 3.158, "volume": 10051.0}, {"date": "2018-11-20", "close": 3.0197, "volume": 8670.0}, {"date": "2018-11-21", "close": 3.1342, "volume": 940.0}, {"date": "2018-11-23", "close": 3.1962, "volume": 118.0}, {"date": "2018-11-26", "close": 3.077, "volume": 8694.0}, {"date": "2018-11-27", "close": 3.0054, "volume": 20531.0}, {"date": "2018-11-28", "close": 3.025, "volume": 8178.0}, {"date": "2018-11-29", "close": 3.1008, "volume": 1623.0}, {"date": "2018-11-30", "close": 3.0436, "volume": 5008.0}, {"date": "2018-12-03", "close": 3.0531, "volume": 303.0}, {"date": "2018-12-04", "close": 3.0531, "volume": 3956.0}, {"date": "2018-12-06", "close": 2.9625, "volume": 235.0}, {"date": "2018-12-07", "close": 3.034, "volume": 3061.0}, {"date": "2018-12-10", "close": 2.972, "volume": 1546.0}, {"date": "2018-12-11", "close": 2.9816, "volume": 425.0}, {"date": "2018-12-12", "close": 3.0197, "volume": 10178.0}, {"date": "2018-12-13", "close": 3.0732, "volume": 4531.0}, {"date": "2018-12-14", "close": 3.0166, "volume": 8164.0}, {"date": "2018-12-17", "close": 2.9482, "volume": 28412.0}, {"date": "2018-12-18", "close": 2.91, "volume": 8251.0}, {"date": "2018-12-19", "close": 2.9291, "volume": 3395.0}, {"date": "2018-12-20", "close": 2.8814, "volume": 22231.0}, {"date": "2018-12-21", "close": 2.8575, "volume": 4489.0}, {"date": "2018-12-24", "close": 2.7955, "volume": 49833.0}, {"date": "2018-12-26", "close": 2.91, "volume": 1701.0}, {"date": "2018-12-27", "close": 2.8623, "volume": 1340.0}, {"date": "2018-12-28", "close": 2.8814, "volume": 8639.0}, {"date": "2018-12-31", "close": 2.91, "volume": 8054.0}, {"date": "2019-01-02", "close": 3.077, "volume": 21689.0}, {"date": "2019-01-03", "close": 3.1438, "volume": 41247.0}, {"date": "2019-01-04", "close": 3.1986, "volume": 12759.0}, {"date": "2019-01-07", "close": 3.1962, "volume": 15477.0}, {"date": "2019-01-08", "close": 3.2249, "volume": 10087.0}, {"date": "2019-01-09", "close": 3.201, "volume": 20993.0}, {"date": "2019-01-10", "close": 3.2773, "volume": 4277.0}, {"date": "2019-01-11", "close": 3.2524, "volume": 20825.0}, {"date": "2019-01-14", "close": 3.2821, "volume": 7371.0}, {"date": "2019-01-15", "close": 3.2869, "volume": 6741.0}, {"date": "2019-01-16", "close": 3.2916, "volume": 10153.0}, {"date": "2019-01-17", "close": 3.2487, "volume": 7455.0}, {"date": "2019-01-18", "close": 3.2964, "volume": 13445.0}, {"date": "2019-01-22", "close": 3.2439, "volume": 3495.0}, {"date": "2019-01-23", "close": 3.2821, "volume": 8673.0}, {"date": "2019-01-24", "close": 3.377, "volume": 9058.0}, {"date": "2019-01-25", "close": 3.4252, "volume": 29469.0}, {"date": "2019-01-28", "close": 3.4061, "volume": 8421.0}, {"date": "2019-01-29", "close": 3.3966, "volume": 6998.0}, {"date": "2019-01-30", "close": 3.2392, "volume": 6406.0}, {"date": "2019-01-31", "close": 3.4282, "volume": 3161.0}, {"date": "2019-02-01", "close": 3.3632, "volume": 2223.0}, {"date": "2019-02-04", "close": 3.3823, "volume": 4215.0}, {"date": "2019-02-05", "close": 3.3393, "volume": 6123.0}, {"date": "2019-02-06", "close": 3.3823, "volume": 4483.0}, {"date": "2019-02-07", "close": 3.2726, "volume": 1145.0}, {"date": "2019-02-08", "close": 3.4014, "volume": 1370.0}, {"date": "2019-02-11", "close": 3.2582, "volume": 7830.0}, {"date": "2019-02-12", "close": 3.2964, "volume": 9106.0}, {"date": "2019-02-13", "close": 3.2869, "volume": 3480.0}, {"date": "2019-02-14", "close": 3.2916, "volume": 14775.0}, {"date": "2019-02-15", "close": 3.2916, "volume": 1339.0}, {"date": "2019-02-19", "close": 3.3107, "volume": 2526.0}, {"date": "2019-02-20", "close": 3.2916, "volume": 5751.0}, {"date": "2019-02-21", "close": 3.3551, "volume": 4637.0}, {"date": "2019-02-22", "close": 3.5039, "volume": 43631.0}, {"date": "2019-02-25", "close": 3.5302, "volume": 16252.0}, {"date": "2019-02-26", "close": 3.4825, "volume": 20300.0}, {"date": "2019-02-27", "close": 3.4729, "volume": 1400.0}, {"date": "2019-02-28", "close": 3.4299, "volume": 7019.0}, {"date": "2019-03-01", "close": 3.3918, "volume": 7425.0}, {"date": "2019-03-04", "close": 3.4061, "volume": 4573.0}, {"date": "2019-03-05", "close": 3.4061, "volume": 5120.0}, {"date": "2019-03-06", "close": 3.3632, "volume": 5257.0}, {"date": "2019-03-07", "close": 3.4634, "volume": 9234.0}, {"date": "2019-03-08", "close": 3.3775, "volume": 14803.0}, {"date": "2019-03-11", "close": 3.4348, "volume": 9954.0}, {"date": "2019-03-12", "close": 3.492, "volume": 2824.0}, {"date": "2019-03-13", "close": 3.4204, "volume": 8430.0}, {"date": "2019-03-14", "close": 3.2773, "volume": 69174.0}, {"date": "2019-03-15", "close": 3.2201, "volume": 2281.0}, {"date": "2019-03-18", "close": 3.139, "volume": 12484.0}, {"date": "2019-03-19", "close": 3.139, "volume": 18336.0}, {"date": "2019-03-20", "close": 3.1533, "volume": 3399.0}, {"date": "2019-03-21", "close": 3.139, "volume": 1695.0}, {"date": "2019-03-22", "close": 3.1438, "volume": 5625.0}, {"date": "2019-03-25", "close": 3.2058, "volume": 20097.0}, {"date": "2019-03-26", "close": 3.2439, "volume": 2039.0}, {"date": "2019-03-27", "close": 3.2439, "volume": null}, {"date": "2019-03-28", "close": 3.2916, "volume": 4165.0}, {"date": "2019-03-29", "close": 3.1199, "volume": 3086.0}, {"date": "2019-04-01", "close": 3.1669, "volume": 1394.0}, {"date": "2019-04-02", "close": 3.3298, "volume": 10704.0}, {"date": "2019-04-03", "close": 3.3633, "volume": 85849.0}, {"date": "2019-04-04", "close": 3.4586, "volume": 12080.0}, {"date": "2019-04-05", "close": 3.3922, "volume": 4194.0}, {"date": "2019-04-08", "close": 3.3966, "volume": 4695.0}, {"date": "2019-04-09", "close": 3.387, "volume": 8992.0}, {"date": "2019-04-10", "close": 3.3155, "volume": 3649.0}, {"date": "2019-04-11", "close": 3.2201, "volume": 71884.0}, {"date": "2019-04-12", "close": 3.2415, "volume": 2381.0}, {"date": "2019-04-15", "close": 3.3537, "volume": 12719.0}, {"date": "2019-04-16", "close": 3.3346, "volume": 3070.0}, {"date": "2019-04-17", "close": 3.2392, "volume": 6044.0}, {"date": "2019-04-18", "close": 3.2436, "volume": 1119.0}, {"date": "2019-04-22", "close": 3.3107, "volume": 3470.0}, {"date": "2019-04-23", "close": 3.3584, "volume": 4147.0}, {"date": "2019-04-24", "close": 3.3489, "volume": 10060.0}, {"date": "2019-04-25", "close": 3.3823, "volume": 6855.0}, {"date": "2019-04-26", "close": 3.4061, "volume": 5876.0}, {"date": "2019-04-29", "close": 3.4425, "volume": 9707.0}, {"date": "2019-04-30", "close": 3.4348, "volume": 11727.0}, {"date": "2019-05-01", "close": 3.4825, "volume": 2892.0}, {"date": "2019-05-02", "close": 3.4473, "volume": 2758.0}, {"date": "2019-05-03", "close": 3.5636, "volume": 330.0}, {"date": "2019-05-06", "close": 3.5063, "volume": 2019.0}, {"date": "2019-05-07", "close": 3.5111, "volume": 3284.0}, {"date": "2019-05-08", "close": 3.5015, "volume": 9738.0}, {"date": "2019-05-09", "close": 4.1607, "volume": 157026.0}, {"date": "2019-05-10", "close": 4.2958, "volume": 73943.0}, {"date": "2019-05-13", "close": 4.1503, "volume": 26599.0}, {"date": "2019-05-14", "close": 4.1026, "volume": 12009.0}, {"date": "2019-05-15", "close": 4.1088, "volume": 2825.0}, {"date": "2019-05-16", "close": 4.3521, "volume": 36495.0}, {"date": "2019-05-17", "close": 4.5286, "volume": 49016.0}, {"date": "2019-05-20", "close": 4.3411, "volume": 30586.0}, {"date": "2019-05-21", "close": 4.365, "volume": 31212.0}, {"date": "2019-05-22", "close": 4.2705, "volume": 7382.0}, {"date": "2019-05-23", "close": 4.337, "volume": 19779.0}, {"date": "2019-05-24", "close": 4.3364, "volume": 3403.0}, {"date": "2019-05-28", "close": 4.3139, "volume": 12492.0}, {"date": "2019-05-29", "close": 4.2887, "volume": 7374.0}, {"date": "2019-05-30", "close": 3.9023, "volume": 34399.0}, {"date": "2019-05-31", "close": 3.7782, "volume": 4520.0}, {"date": "2019-06-03", "close": 4.0549, "volume": 10284.0}, {"date": "2019-06-04", "close": 3.8736, "volume": 26317.0}, {"date": "2019-06-05", "close": 3.9834, "volume": 1764.0}, {"date": "2019-06-06", "close": 3.9786, "volume": 35227.0}, {"date": "2019-06-07", "close": 3.7687, "volume": 24955.0}, {"date": "2019-06-10", "close": 3.7687, "volume": 26587.0}, {"date": "2019-06-11", "close": 3.7878, "volume": 10607.0}, {"date": "2019-06-12", "close": 3.8628, "volume": 3765.0}, {"date": "2019-06-13", "close": 3.888, "volume": 1283.0}, {"date": "2019-06-14", "close": 3.8021, "volume": 9890.0}, {"date": "2019-06-17", "close": 3.8021, "volume": 35331.0}, {"date": "2019-06-18", "close": 3.7496, "volume": 6633.0}, {"date": "2019-06-19", "close": 3.7949, "volume": 5504.0}, {"date": "2019-06-20", "close": 3.8164, "volume": 1721.0}, {"date": "2019-06-21", "close": 3.8164, "volume": 1173.0}, {"date": "2019-06-24", "close": 3.7458, "volume": 6065.0}, {"date": "2019-06-25", "close": 3.7179, "volume": 7063.0}, {"date": "2019-06-26", "close": 3.7448, "volume": 2818.0}, {"date": "2019-06-27", "close": 3.735, "volume": 4117.0}, {"date": "2019-06-28", "close": 3.888, "volume": 20553.0}, {"date": "2019-07-01", "close": 3.8331, "volume": 12813.0}, {"date": "2019-07-02", "close": 3.7687, "volume": 22861.0}, {"date": "2019-07-03", "close": 3.7973, "volume": 15607.0}, {"date": "2019-07-05", "close": 3.8784, "volume": 8956.0}, {"date": "2019-07-08", "close": 3.845, "volume": 759.0}, {"date": "2019-07-09", "close": 3.8975, "volume": 13871.0}, {"date": "2019-07-10", "close": 3.9929, "volume": 14343.0}, {"date": "2019-07-11", "close": 3.907, "volume": 15461.0}, {"date": "2019-07-12", "close": 3.8832, "volume": 3905.0}, {"date": "2019-07-15", "close": 4.0263, "volume": 1439.0}, {"date": "2019-07-16", "close": 4.0072, "volume": 12207.0}, {"date": "2019-07-17", "close": 4.0549, "volume": 3208.0}, {"date": "2019-07-18", "close": 4.0329, "volume": 4018.0}, {"date": "2019-07-19", "close": 4.0311, "volume": 7117.0}, {"date": "2019-07-22", "close": 3.9027, "volume": 11280.0}, {"date": "2019-07-23", "close": 3.9452, "volume": 6768.0}, {"date": "2019-07-24", "close": 3.9786, "volume": 1821.0}, {"date": "2019-07-25", "close": 3.8259, "volume": 11078.0}, {"date": "2019-07-26", "close": 3.8498, "volume": 2262.0}, {"date": "2019-07-29", "close": 3.8784, "volume": 2333.0}, {"date": "2019-07-30", "close": 3.9237, "volume": 6675.0}, {"date": "2019-07-31", "close": 3.9309, "volume": 10267.0}, {"date": "2019-08-01", "close": 3.9309, "volume": 4304.0}, {"date": "2019-08-02", "close": 3.9834, "volume": 1655.0}, {"date": "2019-08-05", "close": 3.8641, "volume": 7440.0}, {"date": "2019-08-06", "close": 3.9929, "volume": 2119.0}, {"date": "2019-08-07", "close": 4.0124, "volume": 16155.0}, {"date": "2019-08-08", "close": 4.4413, "volume": 73105.0}, {"date": "2019-08-09", "close": 4.3265, "volume": 50429.0}, {"date": "2019-08-12", "close": 4.5129, "volume": 16365.0}, {"date": "2019-08-13", "close": 4.3698, "volume": 18264.0}, {"date": "2019-08-14", "close": 4.2457, "volume": 22840.0}, {"date": "2019-08-15", "close": 4.2362, "volume": 11067.0}, {"date": "2019-08-16", "close": 4.427, "volume": 9475.0}, {"date": "2019-08-19", "close": 4.4843, "volume": 17554.0}, {"date": "2019-08-20", "close": 4.4939, "volume": 29778.0}, {"date": "2019-08-21", "close": 5.0951, "volume": 153279.0}, {"date": "2019-08-22", "close": 4.9852, "volume": 132394.0}, {"date": "2019-08-23", "close": 4.885, "volume": 15958.0}, {"date": "2019-08-26", "close": 4.6655, "volume": 24652.0}, {"date": "2019-08-27", "close": 4.7132, "volume": 9416.0}, {"date": "2019-08-28", "close": 4.6178, "volume": 19762.0}, {"date": "2019-08-29", "close": 4.5988, "volume": 13980.0}, {"date": "2019-08-30", "close": 4.6512, "volume": 5997.0}, {"date": "2019-09-03", "close": 4.6321, "volume": 9843.0}, {"date": "2019-09-04", "close": 4.6751, "volume": 6186.0}, {"date": "2019-09-05", "close": 4.6522, "volume": 5445.0}, {"date": "2019-09-06", "close": 4.6894, "volume": 7545.0}, {"date": "2019-09-09", "close": 4.5606, "volume": 37699.0}, {"date": "2019-09-10", "close": 4.5877, "volume": 26838.0}, {"date": "2019-09-11", "close": 4.6751, "volume": 6456.0}, {"date": "2019-09-12", "close": 4.6989, "volume": 4974.0}, {"date": "2019-09-13", "close": 4.7466, "volume": 8112.0}, {"date": "2019-09-16", "close": 4.6751, "volume": 8059.0}, {"date": "2019-09-17", "close": 4.6655, "volume": 6530.0}, {"date": "2019-09-18", "close": 4.594, "volume": 4077.0}, {"date": "2019-09-19", "close": 4.5844, "volume": 3337.0}, {"date": "2019-09-20", "close": 4.7132, "volume": 21461.0}, {"date": "2019-09-23", "close": 4.7181, "volume": 7747.0}, {"date": "2019-09-24", "close": 4.699, "volume": 5268.0}, {"date": "2019-09-25", "close": 4.8707, "volume": 68335.0}, {"date": "2019-09-26", "close": 5.0138, "volume": 10645.0}, {"date": "2019-09-27", "close": 4.761, "volume": 12931.0}, {"date": "2019-09-30", "close": 4.9088, "volume": 10542.0}, {"date": "2019-10-01", "close": 4.9375, "volume": 5931.0}, {"date": "2019-10-02", "close": 4.7419, "volume": 18151.0}, {"date": "2019-10-03", "close": 4.7953, "volume": 5417.0}, {"date": "2019-10-04", "close": 4.7896, "volume": 3677.0}, {"date": "2019-10-07", "close": 4.7753, "volume": 7231.0}, {"date": "2019-10-08", "close": 4.8606, "volume": 6140.0}, {"date": "2019-10-09", "close": 4.869, "volume": 730.0}, {"date": "2019-10-10", "close": 4.9136, "volume": 31078.0}, {"date": "2019-10-11", "close": 4.8659, "volume": 4517.0}, {"date": "2019-10-14", "close": 4.823, "volume": 1739.0}, {"date": "2019-10-15", "close": 4.8325, "volume": 481.0}, {"date": "2019-10-16", "close": 4.9136, "volume": 22779.0}, {"date": "2019-10-17", "close": 4.7991, "volume": 9341.0}, {"date": "2019-10-18", "close": 4.8039, "volume": 11651.0}, {"date": "2019-10-21", "close": 4.8039, "volume": 1631.0}, {"date": "2019-10-22", "close": 4.8039, "volume": 669.0}, {"date": "2019-10-23", "close": 4.8659, "volume": 3975.0}, {"date": "2019-10-24", "close": 4.7943, "volume": 3638.0}, {"date": "2019-10-25", "close": 4.8601, "volume": 1786.0}, {"date": "2019-10-28", "close": 4.8611, "volume": 1847.0}, {"date": "2019-10-29", "close": 4.8802, "volume": 10810.0}, {"date": "2019-10-30", "close": 4.885, "volume": 7578.0}, {"date": "2019-10-31", "close": 5.0815, "volume": 47857.0}, {"date": "2019-11-01", "close": 5.5529, "volume": 69820.0}, {"date": "2019-11-04", "close": 6.0757, "volume": 87394.0}, {"date": "2019-11-05", "close": 6.0108, "volume": 25345.0}, {"date": "2019-11-06", "close": 5.9631, "volume": 18277.0}, {"date": "2019-11-07", "close": 6.0681, "volume": 33695.0}, {"date": "2019-11-08", "close": 6.0204, "volume": 6259.0}, {"date": "2019-11-11", "close": 6.1253, "volume": 11409.0}, {"date": "2019-11-12", "close": 5.9536, "volume": 40517.0}, {"date": "2019-11-13", "close": 5.6509, "volume": 52058.0}, {"date": "2019-11-14", "close": 5.6973, "volume": 7892.0}, {"date": "2019-11-15", "close": 5.7818, "volume": 8774.0}, {"date": "2019-11-18", "close": 5.9917, "volume": 43821.0}, {"date": "2019-11-19", "close": 6.2493, "volume": 85225.0}, {"date": "2019-11-20", "close": 6.1492, "volume": 17707.0}, {"date": "2019-11-21", "close": 6.1205, "volume": 14274.0}, {"date": "2019-11-22", "close": 6.5825, "volume": 44029.0}, {"date": "2019-11-25", "close": 6.8695, "volume": 68875.0}, {"date": "2019-11-26", "close": 6.8457, "volume": 44849.0}, {"date": "2019-11-27", "close": 6.693, "volume": 28458.0}, {"date": "2019-11-29", "close": 6.5833, "volume": 7204.0}, {"date": "2019-12-02", "close": 6.4974, "volume": 8067.0}, {"date": "2019-12-03", "close": 6.4306, "volume": 11043.0}, {"date": "2019-12-04", "close": 6.4545, "volume": 9681.0}, {"date": "2019-12-05", "close": 6.6691, "volume": 6850.0}, {"date": "2019-12-06", "close": 6.7741, "volume": 11084.0}, {"date": "2019-12-09", "close": 7.1033, "volume": 68359.0}, {"date": "2019-12-10", "close": 6.9124, "volume": 34091.0}, {"date": "2019-12-11", "close": 6.9506, "volume": 4803.0}, {"date": "2019-12-12", "close": 6.9268, "volume": 12621.0}, {"date": "2019-12-13", "close": 6.9888, "volume": 8531.0}, {"date": "2019-12-16", "close": 7.3227, "volume": 38964.0}, {"date": "2019-12-17", "close": 7.504, "volume": 28355.0}, {"date": "2019-12-18", "close": 7.275, "volume": 37051.0}, {"date": "2019-12-19", "close": 7.1414, "volume": 25711.0}, {"date": "2019-12-20", "close": 6.9315, "volume": 29289.0}, {"date": "2019-12-23", "close": 7.2464, "volume": 26394.0}, {"date": "2019-12-24", "close": 7.3895, "volume": 8721.0}, {"date": "2019-12-26", "close": 7.3943, "volume": 8573.0}, {"date": "2019-12-27", "close": 7.3895, "volume": 5046.0}, {"date": "2019-12-30", "close": 7.1796, "volume": 25233.0}, {"date": "2019-12-31", "close": 7.1557, "volume": 8693.0}, {"date": "2020-01-02", "close": 7.0174, "volume": 13472.0}, {"date": "2020-01-03", "close": 6.7836, "volume": 23584.0}, {"date": "2020-01-06", "close": 6.8647, "volume": 16067.0}, {"date": "2020-01-07", "close": 6.9172, "volume": 6068.0}, {"date": "2020-01-08", "close": 6.7025, "volume": 11204.0}, {"date": "2020-01-09", "close": 6.695, "volume": 16882.0}, {"date": "2020-01-10", "close": 6.6978, "volume": 18117.0}, {"date": "2020-01-13", "close": 6.7789, "volume": 16934.0}, {"date": "2020-01-14", "close": 6.9554, "volume": 15005.0}, {"date": "2020-01-15", "close": 6.8457, "volume": 11523.0}, {"date": "2020-01-16", "close": 6.8218, "volume": 8703.0}, {"date": "2020-01-17", "close": 6.9096, "volume": 6960.0}, {"date": "2020-01-21", "close": 7.0412, "volume": 8945.0}, {"date": "2020-01-22", "close": 7.3609, "volume": 88110.0}, {"date": "2020-01-23", "close": 6.9172, "volume": 25873.0}, {"date": "2020-01-24", "close": 6.7699, "volume": 15171.0}, {"date": "2020-01-27", "close": 6.6596, "volume": 22999.0}, {"date": "2020-01-28", "close": 6.693, "volume": 2316.0}, {"date": "2020-01-29", "close": 6.6739, "volume": 10773.0}, {"date": "2020-01-30", "close": 6.7359, "volume": 7998.0}, {"date": "2020-01-31", "close": 6.631, "volume": 9028.0}, {"date": "2020-02-03", "close": 6.6405, "volume": 3400.0}, {"date": "2020-02-04", "close": 6.8908, "volume": 6581.0}, {"date": "2020-02-05", "close": 6.8915, "volume": 5758.0}, {"date": "2020-02-06", "close": 6.8743, "volume": 5100.0}, {"date": "2020-02-07", "close": 6.7741, "volume": 10557.0}, {"date": "2020-02-10", "close": 6.7836, "volume": 9188.0}, {"date": "2020-02-11", "close": 6.7741, "volume": 11235.0}, {"date": "2020-02-12", "close": 6.86, "volume": 9231.0}, {"date": "2020-02-13", "close": 6.8218, "volume": 4418.0}, {"date": "2020-02-14", "close": 6.7973, "volume": 7105.0}, {"date": "2020-02-18", "close": 6.8624, "volume": 103970.0}, {"date": "2020-02-19", "close": 7.1176, "volume": 115695.0}, {"date": "2020-02-20", "close": 7.1816, "volume": 10937.0}, {"date": "2020-02-21", "close": 6.5904, "volume": 66113.0}, {"date": "2020-02-24", "close": 5.9533, "volume": 55291.0}, {"date": "2020-02-25", "close": 5.6964, "volume": 50948.0}, {"date": "2020-02-26", "close": 5.5338, "volume": 37663.0}, {"date": "2020-02-27", "close": 5.4193, "volume": 51653.0}, {"date": "2020-02-28", "close": 5.5338, "volume": 69285.0}, {"date": "2020-03-02", "close": 5.5862, "volume": 39459.0}, {"date": "2020-03-03", "close": 5.4431, "volume": 35336.0}, {"date": "2020-03-04", "close": 5.5051, "volume": 20002.0}, {"date": "2020-03-05", "close": 5.3907, "volume": 16344.0}, {"date": "2020-03-06", "close": 5.3191, "volume": 11625.0}, {"date": "2020-03-09", "close": 5.0281, "volume": 31627.0}, {"date": "2020-03-10", "close": 5.0138, "volume": 30260.0}, {"date": "2020-03-11", "close": 4.7753, "volume": 14040.0}, {"date": "2020-03-12", "close": 4.489, "volume": 47888.0}, {"date": "2020-03-13", "close": 4.7323, "volume": 13766.0}, {"date": "2020-03-16", "close": 4.2839, "volume": 21928.0}, {"date": "2020-03-17", "close": 4.2267, "volume": 34518.0}, {"date": "2020-03-18", "close": 3.678, "volume": 41386.0}, {"date": "2020-03-19", "close": 3.9118, "volume": 19418.0}, {"date": "2020-03-20", "close": 3.7878, "volume": 34488.0}, {"date": "2020-03-23", "close": 3.7639, "volume": 37744.0}, {"date": "2020-03-24", "close": 4.1599, "volume": 21085.0}, {"date": "2020-03-25", "close": 4.2362, "volume": 14028.0}, {"date": "2020-03-26", "close": 4.1122, "volume": 22943.0}, {"date": "2020-03-27", "close": 4.2982, "volume": 9864.0}, {"date": "2020-03-30", "close": 4.3316, "volume": 24752.0}, {"date": "2020-03-31", "close": 4.26, "volume": 34880.0}, {"date": "2020-04-01", "close": 3.95, "volume": 18037.0}, {"date": "2020-04-02", "close": 3.8593, "volume": 20843.0}, {"date": "2020-04-03", "close": 3.9309, "volume": 9392.0}, {"date": "2020-04-06", "close": 4.0072, "volume": 12876.0}, {"date": "2020-04-07", "close": 4.1026, "volume": 10790.0}, {"date": "2020-04-08", "close": 4.0788, "volume": 13359.0}, {"date": "2020-04-09", "close": 4.1265, "volume": 32704.0}, {"date": "2020-04-13", "close": 3.8927, "volume": 25177.0}, {"date": "2020-04-14", "close": 4.1599, "volume": 7804.0}, {"date": "2020-04-15", "close": 4.2457, "volume": 11853.0}, {"date": "2020-04-16", "close": 4.1265, "volume": 8765.0}, {"date": "2020-04-17", "close": 3.95, "volume": 8935.0}, {"date": "2020-04-20", "close": 4.1646, "volume": 7142.0}, {"date": "2020-04-21", "close": 4.0072, "volume": 10102.0}, {"date": "2020-04-22", "close": 4.2314, "volume": 5569.0}, {"date": "2020-04-23", "close": 4.1933, "volume": 7040.0}, {"date": "2020-04-24", "close": 4.1169, "volume": 4289.0}, {"date": "2020-04-27", "close": 4.1885, "volume": 26579.0}, {"date": "2020-04-28", "close": 4.3316, "volume": 15557.0}, {"date": "2020-04-29", "close": 4.6274, "volume": 10834.0}, {"date": "2020-04-30", "close": 4.7039, "volume": 7108.0}, {"date": "2020-05-01", "close": 4.4795, "volume": 25907.0}, {"date": "2020-05-04", "close": 4.0788, "volume": 24770.0}, {"date": "2020-05-05", "close": 4.1599, "volume": 26901.0}, {"date": "2020-05-06", "close": 4.0931, "volume": 4713.0}, {"date": "2020-05-07", "close": 4.2934, "volume": 7664.0}, {"date": "2020-05-08", "close": 4.2219, "volume": 11254.0}, {"date": "2020-05-11", "close": 4.532, "volume": 15788.0}, {"date": "2020-05-12", "close": 4.624, "volume": 13197.0}, {"date": "2020-05-13", "close": 4.2161, "volume": 15993.0}, {"date": "2020-05-14", "close": 4.1122, "volume": 10868.0}, {"date": "2020-05-15", "close": 4.167, "volume": 10423.0}, {"date": "2020-05-18", "close": 4.1265, "volume": 10379.0}, {"date": "2020-05-19", "close": 4.1599, "volume": 3313.0}, {"date": "2020-05-20", "close": 4.074, "volume": 90252.0}, {"date": "2020-05-21", "close": 4.0072, "volume": 10385.0}, {"date": "2020-05-22", "close": 3.888, "volume": 28575.0}, {"date": "2020-05-26", "close": 3.9967, "volume": 22396.0}, {"date": "2020-05-27", "close": 4.0549, "volume": 20203.0}, {"date": "2020-05-28", "close": 4.0931, "volume": 6349.0}, {"date": "2020-05-29", "close": 4.1026, "volume": 2236.0}, {"date": "2020-06-01", "close": 4.0549, "volume": 6442.0}, {"date": "2020-06-02", "close": 4.0072, "volume": 14896.0}, {"date": "2020-06-03", "close": 4.198, "volume": 10649.0}, {"date": "2020-06-04", "close": 4.1742, "volume": 11662.0}, {"date": "2020-06-05", "close": 3.9817, "volume": 89930.0}, {"date": "2020-06-08", "close": 4.1599, "volume": 34218.0}, {"date": "2020-06-09", "close": 4.1122, "volume": 18548.0}, {"date": "2020-06-10", "close": 4.0692, "volume": 25504.0}, {"date": "2020-06-11", "close": 3.9023, "volume": 27195.0}, {"date": "2020-06-12", "close": 3.9166, "volume": 6512.0}, {"date": "2020-06-15", "close": 3.9357, "volume": 22460.0}, {"date": "2020-06-16", "close": 3.9357, "volume": 24974.0}, {"date": "2020-06-17", "close": 3.9118, "volume": 14109.0}, {"date": "2020-06-18", "close": 3.9213, "volume": 7936.0}, {"date": "2020-06-19", "close": 3.8927, "volume": 11860.0}, {"date": "2020-06-22", "close": 3.8402, "volume": 23957.0}, {"date": "2020-06-23", "close": 3.783, "volume": 24850.0}, {"date": "2020-06-24", "close": 3.7973, "volume": 14697.0}, {"date": "2020-06-25", "close": 3.8069, "volume": 6089.0}, {"date": "2020-06-26", "close": 3.7925, "volume": 14828.0}, {"date": "2020-06-29", "close": 3.888, "volume": 15214.0}, {"date": "2020-06-30", "close": 4.0549, "volume": 23806.0}, {"date": "2020-07-01", "close": 4.0215, "volume": 5335.0}, {"date": "2020-07-02", "close": 3.9738, "volume": 10162.0}, {"date": "2020-07-06", "close": 3.9357, "volume": 9575.0}, {"date": "2020-07-07", "close": 3.8307, "volume": 6964.0}, {"date": "2020-07-08", "close": 3.8593, "volume": 17624.0}, {"date": "2020-07-09", "close": 3.888, "volume": 11884.0}, {"date": "2020-07-10", "close": 3.9049, "volume": 3616.0}, {"date": "2020-07-13", "close": 3.95, "volume": 22466.0}, {"date": "2020-07-14", "close": 4.0191, "volume": 9324.0}, {"date": "2020-07-15", "close": 4.0835, "volume": 32807.0}, {"date": "2020-07-16", "close": 4.0525, "volume": 10092.0}, {"date": "2020-07-17", "close": 4.0454, "volume": 51147.0}, {"date": "2020-07-20", "close": 4.0311, "volume": 14925.0}, {"date": "2020-07-21", "close": 4.074, "volume": 19209.0}, {"date": "2020-07-22", "close": 4.1169, "volume": 35089.0}, {"date": "2020-07-23", "close": 4.1122, "volume": 10696.0}, {"date": "2020-07-24", "close": 4.0645, "volume": 9088.0}, {"date": "2020-07-27", "close": 4.0883, "volume": 10674.0}, {"date": "2020-07-28", "close": 4.1026, "volume": 17707.0}, {"date": "2020-07-29", "close": 4.1265, "volume": 22843.0}, {"date": "2020-07-30", "close": 4.1503, "volume": 31759.0}, {"date": "2020-07-31", "close": 4.1646, "volume": 13450.0}, {"date": "2020-08-03", "close": 4.6035, "volume": 37387.0}, {"date": "2020-08-04", "close": 4.8898, "volume": 34961.0}, {"date": "2020-08-05", "close": 4.5367, "volume": 21428.0}, {"date": "2020-08-06", "close": 4.47, "volume": 7461.0}, {"date": "2020-08-07", "close": 4.7657, "volume": 32250.0}, {"date": "2020-08-10", "close": 4.4843, "volume": 13831.0}, {"date": "2020-08-11", "close": 4.7371, "volume": 14387.0}, {"date": "2020-08-12", "close": 4.0835, "volume": 70919.0}, {"date": "2020-08-13", "close": 4.0692, "volume": 47142.0}, {"date": "2020-08-14", "close": 4.136, "volume": 39376.0}, {"date": "2020-08-17", "close": 4.0597, "volume": 27579.0}, {"date": "2020-08-18", "close": 4.0835, "volume": 12121.0}, {"date": "2020-08-19", "close": 4.0835, "volume": 10707.0}, {"date": "2020-08-20", "close": 4.0835, "volume": 11899.0}, {"date": "2020-08-21", "close": 4.0883, "volume": 7682.0}, {"date": "2020-08-24", "close": 3.888, "volume": 41086.0}, {"date": "2020-08-25", "close": 3.9309, "volume": 40984.0}, {"date": "2020-08-26", "close": 3.9595, "volume": 17556.0}, {"date": "2020-08-27", "close": 3.9557, "volume": 25451.0}, {"date": "2020-08-28", "close": 3.9213, "volume": 7837.0}, {"date": "2020-08-31", "close": 3.9309, "volume": 12385.0}, {"date": "2020-09-01", "close": 3.9547, "volume": 11379.0}, {"date": "2020-09-02", "close": 3.969, "volume": 5414.0}, {"date": "2020-09-03", "close": 3.9357, "volume": 11450.0}, {"date": "2020-09-04", "close": 4.0549, "volume": 26031.0}, {"date": "2020-09-08", "close": 3.9166, "volume": 11305.0}, {"date": "2020-09-09", "close": 4.0193, "volume": 4108.0}, {"date": "2020-09-10", "close": 3.9166, "volume": 7865.0}, {"date": "2020-09-11", "close": 3.9452, "volume": 11817.0}, {"date": "2020-09-14", "close": 3.969, "volume": 13607.0}, {"date": "2020-09-15", "close": 3.9441, "volume": 28742.0}, {"date": "2020-09-16", "close": 4.0883, "volume": 35604.0}, {"date": "2020-09-17", "close": 4.0979, "volume": 17073.0}, {"date": "2020-09-18", "close": 4.2791, "volume": 22633.0}, {"date": "2020-09-21", "close": 4.1694, "volume": 13544.0}, {"date": "2020-09-22", "close": 4.2943, "volume": 3801.0}, {"date": "2020-09-23", "close": 4.2934, "volume": 19344.0}, {"date": "2020-09-24", "close": 4.2028, "volume": 4722.0}, {"date": "2020-09-25", "close": 4.2457, "volume": 15409.0}, {"date": "2020-09-28", "close": 4.26, "volume": 10936.0}, {"date": "2020-09-29", "close": 4.198, "volume": 2301.0}, {"date": "2020-09-30", "close": 4.2553, "volume": 6433.0}, {"date": "2020-10-01", "close": 4.1503, "volume": 4243.0}, {"date": "2020-10-02", "close": 4.1074, "volume": 2070.0}, {"date": "2020-10-05", "close": 4.136, "volume": 6840.0}, {"date": "2020-10-06", "close": 4.136, "volume": 4004.0}, {"date": "2020-10-07", "close": 4.1503, "volume": 13550.0}, {"date": "2020-10-08", "close": 4.2028, "volume": 2571.0}, {"date": "2020-10-09", "close": 4.3125, "volume": 23393.0}, {"date": "2020-10-12", "close": 4.303, "volume": 6820.0}, {"date": "2020-10-13", "close": 4.303, "volume": 18180.0}, {"date": "2020-10-14", "close": 4.3125, "volume": 2255.0}, {"date": "2020-10-15", "close": 4.3173, "volume": 2137.0}, {"date": "2020-10-16", "close": 4.6083, "volume": 17441.0}, {"date": "2020-10-19", "close": 4.47, "volume": 13554.0}, {"date": "2020-10-20", "close": 4.3924, "volume": 2934.0}, {"date": "2020-10-21", "close": 4.3698, "volume": 2117.0}, {"date": "2020-10-22", "close": 4.4604, "volume": 6250.0}, {"date": "2020-10-23", "close": 4.3745, "volume": 2741.0}, {"date": "2020-10-26", "close": 4.365, "volume": 8424.0}, {"date": "2020-10-27", "close": 4.7419, "volume": 22614.0}, {"date": "2020-10-28", "close": 4.6095, "volume": 14835.0}, {"date": "2020-10-29", "close": 4.5129, "volume": 2177.0}, {"date": "2020-10-30", "close": 4.5844, "volume": 9349.0}, {"date": "2020-11-02", "close": 4.5797, "volume": 5000.0}, {"date": "2020-11-03", "close": 4.9756, "volume": 21968.0}, {"date": "2020-11-04", "close": 5.0663, "volume": 44535.0}, {"date": "2020-11-05", "close": 5.0138, "volume": 12524.0}, {"date": "2020-11-06", "close": 4.9136, "volume": 13584.0}, {"date": "2020-11-09", "close": 4.7776, "volume": 21607.0}, {"date": "2020-11-10", "close": 4.6989, "volume": 3905.0}, {"date": "2020-11-11", "close": 4.671, "volume": 5889.0}, {"date": "2020-11-12", "close": 4.5224, "volume": 8255.0}, {"date": "2020-11-13", "close": 4.2934, "volume": 26880.0}, {"date": "2020-11-16", "close": 4.427, "volume": 15753.0}, {"date": "2020-11-17", "close": 4.423, "volume": 4100.0}, {"date": "2020-11-18", "close": 4.241, "volume": 8012.0}, {"date": "2020-11-19", "close": 4.2171, "volume": 7396.0}, {"date": "2020-11-20", "close": 4.3008, "volume": 5304.0}, {"date": "2020-11-23", "close": 4.2934, "volume": 6924.0}, {"date": "2020-11-24", "close": 4.5232, "volume": 35382.0}, {"date": "2020-11-25", "close": 4.532, "volume": 15648.0}, {"date": "2020-11-27", "close": 4.6034, "volume": 8352.0}, {"date": "2020-11-30", "close": 4.5988, "volume": 2809.0}, {"date": "2020-12-01", "close": 4.6083, "volume": 5327.0}, {"date": "2020-12-02", "close": 4.8039, "volume": 11515.0}, {"date": "2020-12-03", "close": 4.8325, "volume": 9798.0}, {"date": "2020-12-04", "close": 4.6655, "volume": 36903.0}, {"date": "2020-12-07", "close": 4.7705, "volume": 4542.0}, {"date": "2020-12-08", "close": 4.7228, "volume": 5450.0}, {"date": "2020-12-09", "close": 4.7943, "volume": 5000.0}, {"date": "2020-12-10", "close": 4.761, "volume": 9701.0}, {"date": "2020-12-11", "close": 4.8468, "volume": 3163.0}, {"date": "2020-12-14", "close": 4.7705, "volume": 8884.0}, {"date": "2020-12-15", "close": 4.7085, "volume": 4142.0}, {"date": "2020-12-16", "close": 4.6989, "volume": 6524.0}, {"date": "2020-12-17", "close": 4.6799, "volume": 7143.0}, {"date": "2020-12-18", "close": 4.6846, "volume": 4806.0}, {"date": "2020-12-21", "close": 4.6083, "volume": 2471.0}, {"date": "2020-12-22", "close": 4.6035, "volume": 8911.0}, {"date": "2020-12-23", "close": 4.7705, "volume": 7967.0}, {"date": "2020-12-24", "close": 4.7522, "volume": 2089.0}, {"date": "2020-12-28", "close": 5.1712, "volume": 25149.0}, {"date": "2020-12-29", "close": 5.3204, "volume": 6228.0}, {"date": "2020-12-30", "close": 5.8439, "volume": 28389.0}, {"date": "2020-12-31", "close": 5.9822, "volume": 29723.0}, {"date": "2021-01-04", "close": 5.6053, "volume": 5416.0}, {"date": "2021-01-05", "close": 5.3271, "volume": 14511.0}, {"date": "2021-01-06", "close": 5.1521, "volume": 9945.0}, {"date": "2021-01-07", "close": 5.4527, "volume": 10287.0}, {"date": "2021-01-08", "close": 5.4479, "volume": 11281.0}, {"date": "2021-01-11", "close": 5.1569, "volume": 13952.0}, {"date": "2021-01-12", "close": 5.238, "volume": 16144.0}, {"date": "2021-01-13", "close": 5.3334, "volume": 7934.0}, {"date": "2021-01-14", "close": 5.362, "volume": 5598.0}, {"date": "2021-01-15", "close": 5.3525, "volume": 8101.0}, {"date": "2021-01-19", "close": 5.2814, "volume": 14987.0}, {"date": "2021-01-20", "close": 5.2428, "volume": 15523.0}, {"date": "2021-01-21", "close": 5.3239, "volume": 5477.0}, {"date": "2021-01-22", "close": 5.2905, "volume": 3070.0}, {"date": "2021-01-25", "close": 5.2409, "volume": 12305.0}, {"date": "2021-01-26", "close": 5.2046, "volume": 6598.0}, {"date": "2021-01-27", "close": 4.9994, "volume": 19439.0}, {"date": "2021-01-28", "close": 4.9422, "volume": 8521.0}, {"date": "2021-01-29", "close": 4.8516, "volume": 1526.0}, {"date": "2021-02-01", "close": 4.8829, "volume": 13135.0}, {"date": "2021-02-02", "close": 4.8468, "volume": 4916.0}, {"date": "2021-02-03", "close": 4.7848, "volume": 8621.0}, {"date": "2021-02-04", "close": 4.947, "volume": 9464.0}, {"date": "2021-02-05", "close": 4.9279, "volume": 13167.0}, {"date": "2021-02-08", "close": 5.0567, "volume": 19831.0}, {"date": "2021-02-09", "close": 5.1283, "volume": 16007.0}, {"date": "2021-02-10", "close": 5.2714, "volume": 7995.0}, {"date": "2021-02-11", "close": 5.2475, "volume": 15095.0}, {"date": "2021-02-12", "close": 5.3514, "volume": 8933.0}, {"date": "2021-02-16", "close": 5.3048, "volume": 8267.0}, {"date": "2021-02-17", "close": 5.3668, "volume": 4258.0}, {"date": "2021-02-18", "close": 5.2524, "volume": 2604.0}, {"date": "2021-02-19", "close": 5.3, "volume": 5730.0}, {"date": "2021-02-22", "close": 5.3811, "volume": 3629.0}, {"date": "2021-02-23", "close": 5.3907, "volume": 6073.0}, {"date": "2021-02-24", "close": 5.3716, "volume": 2130.0}, {"date": "2021-02-25", "close": 5.4065, "volume": 5332.0}, {"date": "2021-02-26", "close": 5.5004, "volume": 19468.0}, {"date": "2021-03-01", "close": 6.2636, "volume": 35827.0}, {"date": "2021-03-02", "close": 6.0451, "volume": 13838.0}, {"date": "2021-03-03", "close": 6.1587, "volume": 9954.0}, {"date": "2021-03-04", "close": 5.882, "volume": 9424.0}, {"date": "2021-03-05", "close": 5.653, "volume": 5168.0}, {"date": "2021-03-08", "close": 5.7914, "volume": 4315.0}, {"date": "2021-03-09", "close": 5.6888, "volume": 6452.0}, {"date": "2021-03-10", "close": 5.9345, "volume": 15728.0}, {"date": "2021-03-11", "close": 6.1539, "volume": 16833.0}, {"date": "2021-03-12", "close": 6.5833, "volume": 14423.0}, {"date": "2021-03-15", "close": 6.6185, "volume": 25009.0}, {"date": "2021-03-16", "close": 6.7717, "volume": 11429.0}, {"date": "2021-03-17", "close": 6.6071, "volume": 18015.0}, {"date": "2021-03-18", "close": 5.8963, "volume": 41314.0}, {"date": "2021-03-19", "close": 5.8534, "volume": 37160.0}, {"date": "2021-03-22", "close": 6.1873, "volume": 35865.0}, {"date": "2021-03-23", "close": 6.1253, "volume": 48965.0}, {"date": "2021-03-24", "close": 5.6381, "volume": 34588.0}, {"date": "2021-03-25", "close": 5.3763, "volume": 71762.0}, {"date": "2021-03-26", "close": 5.3811, "volume": 7804.0}, {"date": "2021-03-29", "close": 5.3907, "volume": 24221.0}, {"date": "2021-03-30", "close": 5.2451, "volume": 17373.0}, {"date": "2021-03-31", "close": 5.2428, "volume": 10779.0}, {"date": "2021-04-01", "close": 5.2428, "volume": 3431.0}, {"date": "2021-04-05", "close": 5.4384, "volume": 25543.0}, {"date": "2021-04-06", "close": 5.3286, "volume": 25615.0}, {"date": "2021-04-07", "close": 5.467, "volume": 39483.0}, {"date": "2021-04-08", "close": 5.4718, "volume": 34265.0}, {"date": "2021-04-09", "close": 5.3286, "volume": 66765.0}, {"date": "2021-04-12", "close": 5.2762, "volume": 27627.0}, {"date": "2021-04-13", "close": 5.1616, "volume": 7375.0}, {"date": "2021-04-14", "close": 5.1664, "volume": 4446.0}, {"date": "2021-04-15", "close": 5.1426, "volume": 6676.0}, {"date": "2021-04-16", "close": 5.1426, "volume": 6041.0}, {"date": "2021-04-19", "close": 5.052, "volume": 7452.0}, {"date": "2021-04-20", "close": 5.0186, "volume": 2863.0}, {"date": "2021-04-21", "close": 5.0567, "volume": 11877.0}, {"date": "2021-04-22", "close": 5.0233, "volume": 5340.0}, {"date": "2021-04-23", "close": 5.0758, "volume": 3787.0}, {"date": "2021-04-26", "close": 5.2237, "volume": 4386.0}, {"date": "2021-04-27", "close": 5.2237, "volume": 21807.0}, {"date": "2021-04-28", "close": 5.1736, "volume": 608.0}, {"date": "2021-04-29", "close": 5.2714, "volume": 19959.0}, {"date": "2021-04-30", "close": 5.3668, "volume": 15969.0}, {"date": "2021-05-03", "close": 5.2601, "volume": 5810.0}, {"date": "2021-05-04", "close": 5.1283, "volume": 5973.0}, {"date": "2021-05-05", "close": 5.2809, "volume": 1726.0}, {"date": "2021-05-06", "close": 5.2475, "volume": 3475.0}, {"date": "2021-05-07", "close": 5.269, "volume": 4273.0}, {"date": "2021-05-10", "close": 5.82, "volume": 52783.0}, {"date": "2021-05-11", "close": 5.9583, "volume": 12026.0}, {"date": "2021-05-12", "close": 5.5767, "volume": 5098.0}, {"date": "2021-05-13", "close": 5.2714, "volume": 51112.0}, {"date": "2021-05-14", "close": 5.1808, "volume": 12299.0}, {"date": "2021-05-17", "close": 5.1283, "volume": 5678.0}, {"date": "2021-05-18", "close": 5.2857, "volume": 133308.0}, {"date": "2021-05-19", "close": 5.1092, "volume": 106259.0}, {"date": "2021-05-20", "close": 5.176, "volume": 42640.0}, {"date": "2021-05-21", "close": 5.1283, "volume": 6679.0}, {"date": "2021-05-24", "close": 5.3, "volume": 23654.0}, {"date": "2021-05-25", "close": 5.2428, "volume": 8808.0}, {"date": "2021-05-26", "close": 5.2518, "volume": 28628.0}, {"date": "2021-05-27", "close": 5.2094, "volume": 11626.0}, {"date": "2021-05-28", "close": 5.3191, "volume": 2733.0}, {"date": "2021-06-01", "close": 5.403, "volume": 3104.0}, {"date": "2021-06-02", "close": 5.3482, "volume": 4075.0}, {"date": "2021-06-03", "close": 5.3907, "volume": 9503.0}, {"date": "2021-06-04", "close": 5.3477, "volume": 19989.0}, {"date": "2021-06-07", "close": 5.1521, "volume": 12753.0}, {"date": "2021-06-08", "close": 5.2285, "volume": 1872.0}, {"date": "2021-06-09", "close": 5.2285, "volume": null}, {"date": "2021-06-10", "close": 5.3525, "volume": 5734.0}, {"date": "2021-06-11", "close": 5.1998, "volume": 161643.0}, {"date": "2021-06-14", "close": 5.1426, "volume": 2814.0}, {"date": "2021-06-15", "close": 5.0901, "volume": 1230.0}, {"date": "2021-06-16", "close": 5.2094, "volume": 7617.0}, {"date": "2021-06-17", "close": 5.1521, "volume": 9119.0}, {"date": "2021-06-18", "close": 5.1903, "volume": 1484.0}, {"date": "2021-06-21", "close": 5.102, "volume": 3627.0}, {"date": "2021-06-22", "close": 4.9709, "volume": 4502.0}, {"date": "2021-06-23", "close": 5.0901, "volume": 4323.0}, {"date": "2021-06-24", "close": 4.9961, "volume": 3845.0}, {"date": "2021-06-25", "close": 4.8659, "volume": 21000.0}, {"date": "2021-06-28", "close": 4.9995, "volume": 20659.0}, {"date": "2021-06-29", "close": 5.009, "volume": 6755.0}, {"date": "2021-06-30", "close": 4.9661, "volume": 3196.0}, {"date": "2021-07-01", "close": 4.9088, "volume": 1114.0}, {"date": "2021-07-02", "close": 4.9136, "volume": 37098.0}, {"date": "2021-07-06", "close": 5.0582, "volume": 1700.0}, {"date": "2021-07-07", "close": 4.8659, "volume": 2339.0}, {"date": "2021-07-08", "close": 4.9184, "volume": 4604.0}, {"date": "2021-07-09", "close": 4.9146, "volume": 9915.0}, {"date": "2021-07-12", "close": 4.8659, "volume": 5020.0}, {"date": "2021-07-13", "close": 5.0165, "volume": 9405.0}, {"date": "2021-07-14", "close": 4.9613, "volume": 7494.0}, {"date": "2021-07-15", "close": 4.9804, "volume": 4328.0}, {"date": "2021-07-16", "close": 4.8754, "volume": 6331.0}, {"date": "2021-07-19", "close": 4.9888, "volume": 4763.0}, {"date": "2021-07-20", "close": 4.9756, "volume": 7141.0}, {"date": "2021-07-21", "close": 4.8945, "volume": 71568.0}, {"date": "2021-07-22", "close": 5.009, "volume": 709.0}, {"date": "2021-07-23", "close": 5.0901, "volume": 20295.0}, {"date": "2021-07-26", "close": 4.9231, "volume": 58649.0}, {"date": "2021-07-27", "close": 4.8564, "volume": 24923.0}, {"date": "2021-07-28", "close": 4.9327, "volume": 888.0}, {"date": "2021-07-29", "close": 4.9492, "volume": 3075.0}, {"date": "2021-07-30", "close": 4.9422, "volume": 3335.0}, {"date": "2021-08-02", "close": 4.9041, "volume": 3456.0}, {"date": "2021-08-03", "close": 4.9151, "volume": 2065.0}, {"date": "2021-08-04", "close": 4.8039, "volume": 5420.0}, {"date": "2021-08-05", "close": 4.7753, "volume": 74821.0}, {"date": "2021-08-06", "close": 4.9661, "volume": 49192.0}, {"date": "2021-08-09", "close": 4.8182, "volume": 36917.0}, {"date": "2021-08-10", "close": 4.9044, "volume": 22506.0}, {"date": "2021-08-11", "close": 5.133, "volume": 16305.0}, {"date": "2021-08-12", "close": 4.9852, "volume": 22238.0}, {"date": "2021-08-13", "close": 5.0135, "volume": 1483.0}, {"date": "2021-08-16", "close": 4.9708, "volume": 2568.0}, {"date": "2021-08-17", "close": 4.9661, "volume": 10317.0}, {"date": "2021-08-18", "close": 4.9661, "volume": 31771.0}, {"date": "2021-08-19", "close": 4.9756, "volume": 6158.0}, {"date": "2021-08-20", "close": 5.1277, "volume": 6569.0}, {"date": "2021-08-23", "close": 5.0424, "volume": 5756.0}, {"date": "2021-08-24", "close": 4.9491, "volume": 6529.0}, {"date": "2021-08-25", "close": 4.9136, "volume": 6668.0}, {"date": "2021-08-26", "close": 5.1044, "volume": 20450.0}, {"date": "2021-08-27", "close": 5.3668, "volume": 46810.0}, {"date": "2021-08-30", "close": 5.2285, "volume": 22132.0}, {"date": "2021-08-31", "close": 5.3239, "volume": 36528.0}, {"date": "2021-09-01", "close": 5.5529, "volume": 4552.0}, {"date": "2021-09-02", "close": 5.5815, "volume": 10948.0}, {"date": "2021-09-03", "close": 5.5338, "volume": 34256.0}, {"date": "2021-09-07", "close": 5.8391, "volume": 21621.0}, {"date": "2021-09-08", "close": 5.7007, "volume": 12257.0}, {"date": "2021-09-09", "close": 5.5576, "volume": 4695.0}, {"date": "2021-09-10", "close": 5.7246, "volume": 24553.0}, {"date": "2021-09-13", "close": 5.8916, "volume": 13446.0}, {"date": "2021-09-14", "close": 6.006, "volume": 16142.0}, {"date": "2021-09-15", "close": 6.1873, "volume": 61260.0}, {"date": "2021-09-16", "close": 6.7693, "volume": 72232.0}, {"date": "2021-09-17", "close": 6.5499, "volume": 70394.0}, {"date": "2021-09-20", "close": 6.7216, "volume": 37912.0}, {"date": "2021-09-21", "close": 6.5785, "volume": 59364.0}, {"date": "2021-09-22", "close": 5.8105, "volume": 65677.0}, {"date": "2021-09-23", "close": 5.7484, "volume": 20297.0}, {"date": "2021-09-24", "close": 5.9154, "volume": 7637.0}, {"date": "2021-09-27", "close": 5.8343, "volume": 24781.0}, {"date": "2021-09-28", "close": 5.9059, "volume": 4635.0}, {"date": "2021-09-29", "close": 5.9338, "volume": 20537.0}, {"date": "2021-09-30", "close": 6.5785, "volume": 20858.0}, {"date": "2021-10-01", "close": 6.1587, "volume": 16424.0}, {"date": "2021-10-04", "close": 6.569, "volume": 41779.0}, {"date": "2021-10-05", "close": 6.6548, "volume": 7736.0}, {"date": "2021-10-06", "close": 6.5523, "volume": 2329.0}, {"date": "2021-10-07", "close": 6.3686, "volume": 5677.0}, {"date": "2021-10-08", "close": 6.3018, "volume": 2049.0}, {"date": "2021-10-11", "close": 6.111, "volume": 8302.0}, {"date": "2021-10-12", "close": 6.3257, "volume": 12695.0}, {"date": "2021-10-13", "close": 6.1778, "volume": 2834.0}, {"date": "2021-10-14", "close": 6.2374, "volume": 4645.0}, {"date": "2021-10-15", "close": 6.0681, "volume": 10844.0}, {"date": "2021-10-18", "close": 6.1086, "volume": 2040.0}, {"date": "2021-10-19", "close": 6.049, "volume": 5681.0}, {"date": "2021-10-20", "close": 6.049, "volume": 6227.0}, {"date": "2021-10-21", "close": 6.1778, "volume": 21490.0}, {"date": "2021-10-22", "close": 6.1539, "volume": 5189.0}, {"date": "2021-10-25", "close": 6.1969, "volume": 6381.0}, {"date": "2021-10-26", "close": 6.054, "volume": 1360.0}, {"date": "2021-10-27", "close": 6.0967, "volume": 3538.0}, {"date": "2021-10-28", "close": 6.0394, "volume": 1601.0}, {"date": "2021-10-29", "close": 6.0394, "volume": 684.0}, {"date": "2021-11-01", "close": 6.0728, "volume": 1860.0}, {"date": "2021-11-02", "close": 5.8534, "volume": 13561.0}, {"date": "2021-11-03", "close": 5.6769, "volume": 23142.0}, {"date": "2021-11-04", "close": 5.8916, "volume": 48825.0}, {"date": "2021-11-05", "close": 5.7055, "volume": 646.0}, {"date": "2021-11-08", "close": 5.7532, "volume": 2472.0}, {"date": "2021-11-09", "close": 5.7723, "volume": 2516.0}, {"date": "2021-11-10", "close": 5.653, "volume": 4454.0}, {"date": "2021-11-11", "close": 5.6927, "volume": 9239.0}, {"date": "2021-11-12", "close": 5.6483, "volume": 6175.0}, {"date": "2021-11-15", "close": 5.5709, "volume": 9085.0}, {"date": "2021-11-16", "close": 5.7484, "volume": 10937.0}, {"date": "2021-11-17", "close": 5.7246, "volume": 2071.0}, {"date": "2021-11-18", "close": 5.7723, "volume": 8776.0}, {"date": "2021-11-19", "close": 5.6387, "volume": 7509.0}, {"date": "2021-11-22", "close": 5.7842, "volume": 20745.0}, {"date": "2021-11-23", "close": 5.7818, "volume": 4520.0}, {"date": "2021-11-24", "close": 5.7723, "volume": 6202.0}, {"date": "2021-11-26", "close": 5.7484, "volume": 5942.0}, {"date": "2021-11-29", "close": 5.7389, "volume": 9415.0}, {"date": "2021-11-30", "close": 5.696, "volume": 6506.0}, {"date": "2021-12-01", "close": 5.6435, "volume": 17740.0}, {"date": "2021-12-02", "close": 5.4574, "volume": 7296.0}, {"date": "2021-12-03", "close": 5.4288, "volume": 4935.0}, {"date": "2021-12-06", "close": 5.4145, "volume": 5170.0}, {"date": "2021-12-07", "close": 5.3549, "volume": 11584.0}, {"date": "2021-12-08", "close": 5.3096, "volume": 3052.0}, {"date": "2021-12-09", "close": 5.1521, "volume": 6628.0}, {"date": "2021-12-10", "close": 5.2475, "volume": 5324.0}, {"date": "2021-12-13", "close": 5.1044, "volume": 8968.0}, {"date": "2021-12-14", "close": 5.1044, "volume": null}, {"date": "2021-12-15", "close": 5.0853, "volume": 24540.0}, {"date": "2021-12-16", "close": 5.009, "volume": 18219.0}, {"date": "2021-12-17", "close": 5.1426, "volume": 4852.0}, {"date": "2021-12-20", "close": 4.9279, "volume": 9266.0}, {"date": "2021-12-21", "close": 5.009, "volume": 9190.0}, {"date": "2021-12-22", "close": 5.0472, "volume": 7763.0}, {"date": "2021-12-23", "close": 5.4861, "volume": 23341.0}, {"date": "2021-12-27", "close": 5.467, "volume": 16112.0}, {"date": "2021-12-28", "close": 5.6483, "volume": 2776.0}, {"date": "2021-12-29", "close": 5.5576, "volume": 9523.0}, {"date": "2021-12-30", "close": 5.5195, "volume": 5287.0}, {"date": "2021-12-31", "close": 5.4384, "volume": 3102.0}, {"date": "2022-01-03", "close": 5.3239, "volume": 6948.0}, {"date": "2022-01-04", "close": 5.3859, "volume": 1344.0}, {"date": "2022-01-05", "close": 5.1378, "volume": 9025.0}, {"date": "2022-01-06", "close": 5.1855, "volume": 2810.0}, {"date": "2022-01-07", "close": 5.2713, "volume": 16502.0}, {"date": "2022-01-10", "close": 5.2652, "volume": 2959.0}, {"date": "2022-01-11", "close": 5.1603, "volume": 12614.0}, {"date": "2022-01-12", "close": 5.1569, "volume": 2190.0}, {"date": "2022-01-13", "close": 5.0329, "volume": 12039.0}, {"date": "2022-01-14", "close": 5.0186, "volume": 5771.0}, {"date": "2022-01-18", "close": 4.8197, "volume": 10567.0}, {"date": "2022-01-19", "close": 4.6942, "volume": 10610.0}, {"date": "2022-01-20", "close": 4.8326, "volume": 11085.0}, {"date": "2022-01-21", "close": 4.7705, "volume": 13646.0}, {"date": "2022-01-24", "close": 4.8554, "volume": 74888.0}, {"date": "2022-01-25", "close": 4.7846, "volume": 6144.0}, {"date": "2022-01-26", "close": 5.0346, "volume": 21780.0}, {"date": "2022-01-27", "close": 4.7943, "volume": 5587.0}, {"date": "2022-01-28", "close": 4.7943, "volume": 1148.0}, {"date": "2022-01-31", "close": 4.9613, "volume": 12739.0}, {"date": "2022-02-01", "close": 5.042, "volume": 30409.0}, {"date": "2022-02-02", "close": 5.0734, "volume": 19552.0}, {"date": "2022-02-03", "close": 5.009, "volume": 5188.0}, {"date": "2022-02-04", "close": 5.1235, "volume": 2283.0}, {"date": "2022-02-07", "close": 5.1235, "volume": 5488.0}, {"date": "2022-02-08", "close": 5.0949, "volume": 1672.0}, {"date": "2022-02-09", "close": 4.9995, "volume": 2188.0}, {"date": "2022-02-10", "close": 5.133, "volume": 7483.0}, {"date": "2022-02-11", "close": 5.0186, "volume": 12642.0}, {"date": "2022-02-14", "close": 4.9613, "volume": 3667.0}, {"date": "2022-02-15", "close": 5.0233, "volume": 2861.0}, {"date": "2022-02-16", "close": 4.9995, "volume": 14114.0}, {"date": "2022-02-17", "close": 4.9661, "volume": 6370.0}, {"date": "2022-02-18", "close": 5.052, "volume": 4738.0}, {"date": "2022-02-22", "close": 5.1357, "volume": 6785.0}, {"date": "2022-02-23", "close": 5.009, "volume": 3089.0}, {"date": "2022-02-24", "close": 5.114, "volume": 5468.0}, {"date": "2022-02-25", "close": 5.0901, "volume": 9048.0}, {"date": "2022-02-28", "close": 4.9327, "volume": 8040.0}, {"date": "2022-03-01", "close": 4.9852, "volume": 5086.0}, {"date": "2022-03-02", "close": 4.9231, "volume": 2139.0}, {"date": "2022-03-03", "close": 5.009, "volume": 2734.0}, {"date": "2022-03-04", "close": 5.009, "volume": 2193.0}, {"date": "2022-03-07", "close": 4.9613, "volume": 7197.0}, {"date": "2022-03-08", "close": 4.9375, "volume": 5575.0}, {"date": "2022-03-09", "close": 5.1178, "volume": 2024.0}, {"date": "2022-03-10", "close": 5.0806, "volume": 1401.0}, {"date": "2022-03-11", "close": 4.9247, "volume": 1177.0}, {"date": "2022-03-14", "close": 4.9947, "volume": 3383.0}, {"date": "2022-03-15", "close": 4.9327, "volume": 2482.0}, {"date": "2022-03-16", "close": 4.9375, "volume": 2819.0}, {"date": "2022-03-17", "close": 5.009, "volume": 12120.0}, {"date": "2022-03-18", "close": 5.1664, "volume": 9261.0}, {"date": "2022-03-21", "close": 5.0758, "volume": 6188.0}, {"date": "2022-03-22", "close": 5.0757, "volume": 2269.0}, {"date": "2022-03-23", "close": 5.009, "volume": 2393.0}, {"date": "2022-03-24", "close": 5.0949, "volume": 3131.0}, {"date": "2022-03-25", "close": 5.436, "volume": 24559.0}, {"date": "2022-03-28", "close": 5.3727, "volume": 10218.0}, {"date": "2022-03-29", "close": 5.1092, "volume": 5092.0}, {"date": "2022-03-30", "close": 5.2141, "volume": 4541.0}, {"date": "2022-03-31", "close": 5.2237, "volume": 3115.0}, {"date": "2022-04-01", "close": 5.0138, "volume": 1404.0}, {"date": "2022-04-04", "close": 5.0138, "volume": 6983.0}, {"date": "2022-04-05", "close": 5.0949, "volume": 2488.0}, {"date": "2022-04-06", "close": 5.238, "volume": 3689.0}, {"date": "2022-04-07", "close": 5.1784, "volume": 2987.0}, {"date": "2022-04-08", "close": 5.1999, "volume": 2271.0}, {"date": "2022-04-11", "close": 5.1985, "volume": 6106.0}, {"date": "2022-04-12", "close": 5.2475, "volume": 3172.0}, {"date": "2022-04-13", "close": 5.176, "volume": 5971.0}, {"date": "2022-04-14", "close": 5.2428, "volume": 1315.0}, {"date": "2022-04-18", "close": 5.0997, "volume": 4464.0}, {"date": "2022-04-19", "close": 5.2475, "volume": 4114.0}, {"date": "2022-04-20", "close": 5.2714, "volume": 4229.0}, {"date": "2022-04-21", "close": 5.3048, "volume": 2000.0}, {"date": "2022-04-22", "close": 5.3, "volume": 676.0}, {"date": "2022-04-25", "close": 5.3, "volume": 1419.0}, {"date": "2022-04-26", "close": 5.0901, "volume": 573.0}, {"date": "2022-04-27", "close": 5.176, "volume": 5021.0}, {"date": "2022-04-28", "close": 5.1664, "volume": 6102.0}, {"date": "2022-04-29", "close": 5.0853, "volume": 5921.0}, {"date": "2022-05-02", "close": 4.9661, "volume": 3916.0}, {"date": "2022-05-03", "close": 4.9375, "volume": 11312.0}, {"date": "2022-05-04", "close": 5.0853, "volume": 1025.0}, {"date": "2022-05-05", "close": 5.052, "volume": 4171.0}, {"date": "2022-05-06", "close": 5.0162, "volume": 304.0}, {"date": "2022-05-09", "close": 4.7943, "volume": 3295.0}, {"date": "2022-05-10", "close": 5.0042, "volume": 7091.0}, {"date": "2022-05-11", "close": 4.9899, "volume": 1089.0}, {"date": "2022-05-12", "close": 4.8043, "volume": 4431.0}, {"date": "2022-05-13", "close": 5.052, "volume": 22026.0}, {"date": "2022-05-16", "close": 5.0329, "volume": 8903.0}, {"date": "2022-05-17", "close": 5.133, "volume": 3254.0}, {"date": "2022-05-18", "close": 5.2523, "volume": 6302.0}, {"date": "2022-05-19", "close": 5.2571, "volume": 1549.0}, {"date": "2022-05-20", "close": 5.5051, "volume": 13176.0}, {"date": "2022-05-23", "close": 5.5338, "volume": 1666.0}, {"date": "2022-05-24", "close": 5.4861, "volume": 698.0}, {"date": "2022-05-25", "close": 5.486, "volume": 1577.0}, {"date": "2022-05-26", "close": 5.3239, "volume": 913.0}, {"date": "2022-05-27", "close": 5.3096, "volume": 502.0}, {"date": "2022-05-31", "close": 5.3191, "volume": 1571.0}, {"date": "2022-06-01", "close": 5.343, "volume": 2345.0}, {"date": "2022-06-02", "close": 5.4813, "volume": 3382.0}, {"date": "2022-06-03", "close": 5.498, "volume": 5035.0}, {"date": "2022-06-06", "close": 5.5576, "volume": 1159.0}, {"date": "2022-06-07", "close": 5.4861, "volume": 1365.0}, {"date": "2022-06-08", "close": 5.5481, "volume": 13244.0}, {"date": "2022-06-09", "close": 5.5337, "volume": 5428.0}, {"date": "2022-06-10", "close": 5.4861, "volume": 6349.0}, {"date": "2022-06-13", "close": 5.4956, "volume": 7818.0}, {"date": "2022-06-14", "close": 5.4384, "volume": 13535.0}, {"date": "2022-06-15", "close": 5.4574, "volume": 15245.0}, {"date": "2022-06-16", "close": 5.5242, "volume": 7461.0}, {"date": "2022-06-17", "close": 5.5147, "volume": 11532.0}, {"date": "2022-06-21", "close": 5.5576, "volume": 27157.0}, {"date": "2022-06-22", "close": 5.5576, "volume": 20621.0}, {"date": "2022-06-23", "close": 5.7246, "volume": 16431.0}, {"date": "2022-06-24", "close": 6.2732, "volume": 67702.0}, {"date": "2022-06-27", "close": 6.5547, "volume": 57223.0}, {"date": "2022-06-28", "close": 6.5117, "volume": 22972.0}, {"date": "2022-06-29", "close": 6.278, "volume": 21785.0}, {"date": "2022-06-30", "close": 6.1921, "volume": 3322.0}, {"date": "2022-07-01", "close": 6.3925, "volume": 72549.0}, {"date": "2022-07-05", "close": 6.464, "volume": 19312.0}, {"date": "2022-07-06", "close": 6.4879, "volume": 85642.0}, {"date": "2022-07-07", "close": 6.4783, "volume": 11482.0}, {"date": "2022-07-08", "close": 6.5833, "volume": 56457.0}, {"date": "2022-07-11", "close": 6.5594, "volume": 7083.0}, {"date": "2022-07-12", "close": 6.3972, "volume": 34466.0}, {"date": "2022-07-13", "close": 6.5141, "volume": 31158.0}, {"date": "2022-07-14", "close": 6.4879, "volume": 7308.0}, {"date": "2022-07-15", "close": 6.464, "volume": 7504.0}, {"date": "2022-07-18", "close": 6.5737, "volume": 21523.0}, {"date": "2022-07-19", "close": 6.5022, "volume": 13445.0}, {"date": "2022-07-20", "close": 6.464, "volume": 71304.0}, {"date": "2022-07-21", "close": 6.6501, "volume": 59439.0}, {"date": "2022-07-22", "close": 6.6787, "volume": 7831.0}, {"date": "2022-07-25", "close": 6.5928, "volume": 8017.0}, {"date": "2022-07-26", "close": 6.6787, "volume": 3328.0}, {"date": "2022-07-27", "close": 6.464, "volume": 4668.0}, {"date": "2022-07-28", "close": 6.6787, "volume": 8240.0}, {"date": "2022-07-29", "close": 6.5022, "volume": 6740.0}, {"date": "2022-08-01", "close": 6.5213, "volume": 11059.0}, {"date": "2022-08-02", "close": 6.6548, "volume": 9795.0}, {"date": "2022-08-03", "close": 6.6787, "volume": 2204.0}, {"date": "2022-08-04", "close": 6.6167, "volume": 4831.0}, {"date": "2022-08-05", "close": 6.6787, "volume": 8080.0}, {"date": "2022-08-08", "close": 6.6596, "volume": 12821.0}, {"date": "2022-08-09", "close": 6.5833, "volume": 9104.0}, {"date": "2022-08-10", "close": 6.5213, "volume": 4732.0}, {"date": "2022-08-11", "close": 6.6644, "volume": 9305.0}, {"date": "2022-08-12", "close": 6.4879, "volume": 15357.0}, {"date": "2022-08-15", "close": 7.1557, "volume": 49463.0}, {"date": "2022-08-16", "close": 7.0651, "volume": 12009.0}, {"date": "2022-08-17", "close": 7.1319, "volume": 9379.0}, {"date": "2022-08-18", "close": 6.9077, "volume": 7437.0}, {"date": "2022-08-19", "close": 6.9077, "volume": 3390.0}, {"date": "2022-08-22", "close": 6.7646, "volume": 3953.0}, {"date": "2022-08-23", "close": 6.8218, "volume": 6932.0}, {"date": "2022-08-24", "close": 6.7264, "volume": 6000.0}, {"date": "2022-08-25", "close": 6.5585, "volume": 8166.0}, {"date": "2022-08-26", "close": 6.6691, "volume": 3156.0}, {"date": "2022-08-29", "close": 6.5976, "volume": 2291.0}, {"date": "2022-08-30", "close": 6.5928, "volume": 4212.0}, {"date": "2022-08-31", "close": 6.5952, "volume": 2489.0}, {"date": "2022-09-01", "close": 6.3209, "volume": 7928.0}, {"date": "2022-09-02", "close": 5.987, "volume": 35402.0}, {"date": "2022-09-06", "close": 5.8677, "volume": 15792.0}, {"date": "2022-09-07", "close": 5.9154, "volume": 19994.0}, {"date": "2022-09-08", "close": 5.6817, "volume": 35715.0}, {"date": "2022-09-09", "close": 6.1587, "volume": 20757.0}, {"date": "2022-09-12", "close": 5.7246, "volume": 15740.0}, {"date": "2022-09-13", "close": 5.8105, "volume": 15434.0}, {"date": "2022-09-14", "close": 5.8725, "volume": 22005.0}, {"date": "2022-09-15", "close": 5.882, "volume": 1623.0}, {"date": "2022-09-16", "close": 5.9631, "volume": 12744.0}, {"date": "2022-09-19", "close": 5.8534, "volume": 5162.0}, {"date": "2022-09-20", "close": 5.7628, "volume": 9940.0}, {"date": "2022-09-21", "close": 5.8629, "volume": 8192.0}, {"date": "2022-09-22", "close": 5.7484, "volume": 3334.0}, {"date": "2022-09-23", "close": 5.5004, "volume": 10492.0}, {"date": "2022-09-26", "close": 5.5533, "volume": 15612.0}, {"date": "2022-09-27", "close": 5.4461, "volume": 4490.0}, {"date": "2022-09-28", "close": 5.4574, "volume": 6610.0}, {"date": "2022-09-29", "close": 5.2925, "volume": 21475.0}, {"date": "2022-09-30", "close": 5.4002, "volume": 2431.0}, {"date": "2022-10-03", "close": 5.6769, "volume": 24306.0}, {"date": "2022-10-04", "close": 5.6769, "volume": 26528.0}, {"date": "2022-10-05", "close": 5.5862, "volume": 13680.0}, {"date": "2022-10-06", "close": 5.82, "volume": 16221.0}, {"date": "2022-10-07", "close": 5.4, "volume": 92789.0}, {"date": "2022-10-10", "close": 4.95, "volume": 27666.0}, {"date": "2022-10-11", "close": 4.64, "volume": 28729.0}, {"date": "2022-10-12", "close": 4.7, "volume": 12244.0}, {"date": "2022-10-13", "close": 4.75, "volume": 4148.0}, {"date": "2022-10-14", "close": 4.705, "volume": 64664.0}, {"date": "2022-10-17", "close": 4.5, "volume": 59461.0}, {"date": "2022-10-18", "close": 4.6207, "volume": 34485.0}, {"date": "2022-10-19", "close": 4.95, "volume": 66170.0}, {"date": "2022-10-20", "close": 4.99, "volume": 27306.0}, {"date": "2022-10-21", "close": 5.01, "volume": 7038.0}, {"date": "2022-10-24", "close": 5.0399, "volume": 8297.0}, {"date": "2022-10-25", "close": 5.12, "volume": 10727.0}, {"date": "2022-10-26", "close": 5.5, "volume": 8263.0}, {"date": "2022-10-27", "close": 5.48, "volume": 2737.0}, {"date": "2022-10-28", "close": 5.14, "volume": 2922.0}, {"date": "2022-10-31", "close": 5.21, "volume": 3281.0}, {"date": "2022-11-01", "close": 5.29, "volume": 10426.0}, {"date": "2022-11-02", "close": 5.225, "volume": 4173.0}, {"date": "2022-11-03", "close": 5.32, "volume": 5458.0}, {"date": "2022-11-04", "close": 5.07, "volume": 18748.0}, {"date": "2022-11-07", "close": 5.0156, "volume": 26737.0}, {"date": "2022-11-08", "close": 5.06, "volume": 5929.0}, {"date": "2022-11-09", "close": 4.89, "volume": 13246.0}, {"date": "2022-11-10", "close": 4.8599, "volume": 5445.0}, {"date": "2022-11-11", "close": 4.775, "volume": 20749.0}, {"date": "2022-11-14", "close": 4.725, "volume": 9523.0}, {"date": "2022-11-15", "close": 4.99, "volume": 13537.0}, {"date": "2022-11-16", "close": 4.74, "volume": 13782.0}, {"date": "2022-11-17", "close": 4.82, "volume": 5787.0}, {"date": "2022-11-18", "close": 4.6, "volume": 18960.0}, {"date": "2022-11-21", "close": 4.6585, "volume": 18915.0}, {"date": "2022-11-22", "close": 4.66, "volume": 7337.0}, {"date": "2022-11-23", "close": 4.7, "volume": 3090.0}, {"date": "2022-11-25", "close": 4.71, "volume": 2270.0}, {"date": "2022-11-28", "close": 4.89, "volume": 13332.0}, {"date": "2022-11-29", "close": 4.6, "volume": 7366.0}, {"date": "2022-11-30", "close": 4.5, "volume": 7437.0}, {"date": "2022-12-01", "close": 4.622, "volume": 8588.0}, {"date": "2022-12-02", "close": 4.61, "volume": 2644.0}, {"date": "2022-12-05", "close": 4.23, "volume": 54628.0}, {"date": "2022-12-06", "close": 4.28, "volume": 13112.0}, {"date": "2022-12-07", "close": 4.3, "volume": 3142.0}, {"date": "2022-12-08", "close": 4.3, "volume": 2680.0}, {"date": "2022-12-09", "close": 4.2523, "volume": 8293.0}, {"date": "2022-12-12", "close": 4.23, "volume": 10949.0}, {"date": "2022-12-13", "close": 4.0985, "volume": 33139.0}, {"date": "2022-12-14", "close": 4.11, "volume": 749.0}, {"date": "2022-12-15", "close": 4.02, "volume": 11363.0}, {"date": "2022-12-16", "close": 4.1, "volume": 2111.0}, {"date": "2022-12-19", "close": 4.13, "volume": 4472.0}, {"date": "2022-12-20", "close": 4.1, "volume": 6091.0}, {"date": "2022-12-21", "close": 4.05, "volume": 28727.0}, {"date": "2022-12-22", "close": 4.05, "volume": 33871.0}, {"date": "2022-12-23", "close": 4.08, "volume": 5447.0}, {"date": "2022-12-27", "close": 4.05, "volume": 10297.0}, {"date": "2022-12-28", "close": 3.96, "volume": 9523.0}, {"date": "2022-12-29", "close": 3.9373, "volume": 4526.0}, {"date": "2022-12-30", "close": 4.05, "volume": 6138.0}, {"date": "2023-01-03", "close": 3.96, "volume": 16133.0}, {"date": "2023-01-04", "close": 3.99, "volume": 801.0}, {"date": "2023-01-05", "close": 4.1, "volume": 7694.0}, {"date": "2023-01-06", "close": 4.2143, "volume": 4734.0}, {"date": "2023-01-09", "close": 4.38, "volume": 14665.0}, {"date": "2023-01-10", "close": 4.382, "volume": 4915.0}, {"date": "2023-01-11", "close": 4.3801, "volume": 9558.0}, {"date": "2023-01-12", "close": 4.34, "volume": 5906.0}, {"date": "2023-01-13", "close": 4.47, "volume": 7459.0}, {"date": "2023-01-17", "close": 4.53, "volume": 6204.0}, {"date": "2023-01-18", "close": 4.49, "volume": 7068.0}, {"date": "2023-01-19", "close": 4.22, "volume": 5096.0}, {"date": "2023-01-20", "close": 4.36, "volume": 9586.0}, {"date": "2023-01-23", "close": 4.425, "volume": 6609.0}, {"date": "2023-01-24", "close": 4.375, "volume": 5450.0}, {"date": "2023-01-25", "close": 4.3623, "volume": 3354.0}, {"date": "2023-01-26", "close": 4.37, "volume": 293.0}, {"date": "2023-01-27", "close": 4.4001, "volume": 5554.0}, {"date": "2023-01-30", "close": 4.4579, "volume": 2588.0}, {"date": "2023-01-31", "close": 4.51, "volume": 1071.0}, {"date": "2023-02-01", "close": 4.6, "volume": 3202.0}, {"date": "2023-02-02", "close": 4.66, "volume": 8543.0}, {"date": "2023-02-03", "close": 4.69, "volume": 1561.0}, {"date": "2023-02-06", "close": 4.73, "volume": 814.0}, {"date": "2023-02-07", "close": 4.74, "volume": 3741.0}, {"date": "2023-02-08", "close": 4.82, "volume": 2583.0}, {"date": "2023-02-09", "close": 4.7308, "volume": 3010.0}, {"date": "2023-02-10", "close": 4.8, "volume": 1793.0}, {"date": "2023-02-13", "close": 4.73, "volume": 1339.0}, {"date": "2023-02-14", "close": 4.67, "volume": 7598.0}, {"date": "2023-02-15", "close": 4.67, "volume": 2205.0}, {"date": "2023-02-16", "close": 4.68, "volume": 3005.0}, {"date": "2023-02-17", "close": 4.7116, "volume": 1187.0}, {"date": "2023-02-21", "close": 4.63, "volume": 11215.0}, {"date": "2023-02-22", "close": 4.62, "volume": 2096.0}, {"date": "2023-02-23", "close": 4.68, "volume": 581.0}, {"date": "2023-02-24", "close": 4.62, "volume": 3946.0}, {"date": "2023-02-27", "close": 4.61, "volume": 20959.0}, {"date": "2023-02-28", "close": 4.61, "volume": null}, {"date": "2023-03-01", "close": 4.61, "volume": 10076.0}, {"date": "2023-03-02", "close": 4.65, "volume": 7873.0}, {"date": "2023-03-03", "close": 4.65, "volume": 976.0}, {"date": "2023-03-06", "close": 4.61, "volume": 4138.0}, {"date": "2023-03-07", "close": 4.61, "volume": 957.0}, {"date": "2023-03-08", "close": 4.62, "volume": 1000.0}, {"date": "2023-03-09", "close": 4.6, "volume": 3869.0}, {"date": "2023-03-10", "close": 4.41, "volume": 3473.0}, {"date": "2023-03-13", "close": 4.25, "volume": 4889.0}, {"date": "2023-03-14", "close": 4.23, "volume": 23374.0}, {"date": "2023-03-15", "close": 4.13, "volume": 27932.0}, {"date": "2023-03-16", "close": 4.21, "volume": 15763.0}, {"date": "2023-03-17", "close": 4.34, "volume": 26861.0}, {"date": "2023-03-20", "close": 4.27, "volume": 3889.0}, {"date": "2023-03-21", "close": 4.21, "volume": 2346.0}, {"date": "2023-03-22", "close": 4.16, "volume": 7029.0}, {"date": "2023-03-23", "close": 4.1601, "volume": 7116.0}, {"date": "2023-03-24", "close": 4.23, "volume": 1981.0}, {"date": "2023-03-27", "close": 4.42, "volume": 13784.0}, {"date": "2023-03-28", "close": 4.25, "volume": 11776.0}, {"date": "2023-03-29", "close": 4.3, "volume": 901.0}, {"date": "2023-03-30", "close": 4.35, "volume": 1318.0}, {"date": "2023-03-31", "close": 4.28, "volume": 1635.0}, {"date": "2023-04-03", "close": 4.26, "volume": 3253.0}, {"date": "2023-04-04", "close": 4.2, "volume": 1951.0}, {"date": "2023-04-05", "close": 4.16, "volume": 5170.0}, {"date": "2023-04-06", "close": 4.2, "volume": 6527.0}, {"date": "2023-04-10", "close": 4.23, "volume": 9257.0}, {"date": "2023-04-11", "close": 4.33, "volume": 17038.0}, {"date": "2023-04-12", "close": 4.33, "volume": 2076.0}, {"date": "2023-04-13", "close": 4.25, "volume": 827.0}, {"date": "2023-04-14", "close": 4.15, "volume": 1747.0}, {"date": "2023-04-17", "close": 4.15, "volume": 1606.0}, {"date": "2023-04-18", "close": 4.22, "volume": 4678.0}, {"date": "2023-04-19", "close": 4.22, "volume": 21965.0}, {"date": "2023-04-20", "close": 4.25, "volume": 3725.0}, {"date": "2023-04-21", "close": 4.22, "volume": 2398.0}, {"date": "2023-04-24", "close": 4.22, "volume": 1940.0}, {"date": "2023-04-25", "close": 4.23, "volume": 2197.0}, {"date": "2023-04-26", "close": 4.36, "volume": 578.0}, {"date": "2023-04-27", "close": 4.25, "volume": 1907.0}, {"date": "2023-04-28", "close": 4.41, "volume": 2563.0}, {"date": "2023-05-01", "close": 4.26, "volume": 2543.0}, {"date": "2023-05-02", "close": 4.36, "volume": 1592.0}, {"date": "2023-05-03", "close": 4.38, "volume": 7303.0}, {"date": "2023-05-04", "close": 4.5601, "volume": 3514.0}, {"date": "2023-05-05", "close": 4.65, "volume": 4436.0}, {"date": "2023-05-08", "close": 4.6401, "volume": 1818.0}, {"date": "2023-05-09", "close": 4.53, "volume": 326.0}, {"date": "2023-05-10", "close": 4.67, "volume": 1143.0}, {"date": "2023-05-11", "close": 4.63, "volume": 3277.0}, {"date": "2023-05-12", "close": 4.72, "volume": 12183.0}, {"date": "2023-05-15", "close": 4.61, "volume": 2280.0}, {"date": "2023-05-16", "close": 4.62, "volume": 1132.0}, {"date": "2023-05-17", "close": 4.75, "volume": 1782.0}, {"date": "2023-05-18", "close": 4.79, "volume": 5931.0}, {"date": "2023-05-19", "close": 4.775, "volume": 2404.0}, {"date": "2023-05-22", "close": 4.75, "volume": 1578.0}, {"date": "2023-05-23", "close": 4.75, "volume": 3414.0}, {"date": "2023-05-24", "close": 4.7191, "volume": 2642.0}, {"date": "2023-05-25", "close": 4.71, "volume": 2210.0}, {"date": "2023-05-26", "close": 4.74, "volume": 4463.0}, {"date": "2023-05-30", "close": 4.71, "volume": 2408.0}, {"date": "2023-05-31", "close": 4.71, "volume": 2259.0}, {"date": "2023-06-01", "close": 4.66, "volume": 5427.0}, {"date": "2023-06-02", "close": 4.7337, "volume": 18968.0}, {"date": "2023-06-05", "close": 4.66, "volume": 5722.0}, {"date": "2023-06-06", "close": 4.66, "volume": 7491.0}, {"date": "2023-06-07", "close": 4.69, "volume": 5400.0}, {"date": "2023-06-08", "close": 4.66, "volume": 5309.0}, {"date": "2023-06-09", "close": 4.6, "volume": 1574.0}, {"date": "2023-06-12", "close": 4.56, "volume": 5446.0}, {"date": "2023-06-13", "close": 4.56, "volume": 1133.0}, {"date": "2023-06-14", "close": 4.62, "volume": 5610.0}, {"date": "2023-06-15", "close": 4.69, "volume": 2895.0}, {"date": "2023-06-16", "close": 4.71, "volume": 7296.0}, {"date": "2023-06-20", "close": 4.71, "volume": 905.0}, {"date": "2023-06-21", "close": 4.7288, "volume": 1212.0}, {"date": "2023-06-22", "close": 4.8, "volume": 11769.0}, {"date": "2023-06-23", "close": 4.63, "volume": 7354.0}, {"date": "2023-06-26", "close": 4.71, "volume": 916.0}, {"date": "2023-06-27", "close": 4.75, "volume": 1141.0}, {"date": "2023-06-28", "close": 4.67, "volume": 633.0}, {"date": "2023-06-29", "close": 4.778, "volume": 621.0}, {"date": "2023-06-30", "close": 4.76, "volume": 3324.0}, {"date": "2023-07-03", "close": 4.68, "volume": 8177.0}, {"date": "2023-07-05", "close": 4.68, "volume": 777.0}, {"date": "2023-07-06", "close": 4.66, "volume": 2225.0}, {"date": "2023-07-07", "close": 4.67, "volume": 1322.0}, {"date": "2023-07-10", "close": 4.7, "volume": 1867.0}, {"date": "2023-07-11", "close": 4.7, "volume": 1162.0}, {"date": "2023-07-12", "close": 4.76, "volume": 1422.0}, {"date": "2023-07-13", "close": 4.7, "volume": 2890.0}, {"date": "2023-07-14", "close": 4.57, "volume": 14250.0}, {"date": "2023-07-17", "close": 4.56, "volume": 17633.0}, {"date": "2023-07-18", "close": 4.82, "volume": 23972.0}, {"date": "2023-07-19", "close": 4.67, "volume": 10543.0}, {"date": "2023-07-20", "close": 4.71, "volume": 6451.0}, {"date": "2023-07-21", "close": 4.67, "volume": 4800.0}, {"date": "2023-07-24", "close": 4.7, "volume": 3371.0}, {"date": "2023-07-25", "close": 4.69, "volume": 4053.0}, {"date": "2023-07-26", "close": 4.7, "volume": 3959.0}, {"date": "2023-07-27", "close": 4.71, "volume": 5841.0}, {"date": "2023-07-28", "close": 4.7701, "volume": 21075.0}, {"date": "2023-07-31", "close": 4.84, "volume": 765.0}, {"date": "2023-08-01", "close": 4.8139, "volume": 12024.0}, {"date": "2023-08-02", "close": 4.9, "volume": 1915.0}, {"date": "2023-08-03", "close": 4.83, "volume": 1277.0}, {"date": "2023-08-04", "close": 4.98, "volume": 2841.0}, {"date": "2023-08-07", "close": 4.83, "volume": 1353.0}, {"date": "2023-08-08", "close": 4.8101, "volume": 10453.0}, {"date": "2023-08-09", "close": 4.82, "volume": 9873.0}, {"date": "2023-08-10", "close": 4.82, "volume": 4348.0}, {"date": "2023-08-11", "close": 4.82, "volume": 6497.0}, {"date": "2023-08-14", "close": 4.8, "volume": 1967.0}, {"date": "2023-08-15", "close": 4.75, "volume": 928.0}, {"date": "2023-08-16", "close": 4.85, "volume": 1782.0}, {"date": "2023-08-17", "close": 4.8369, "volume": 2328.0}, {"date": "2023-08-18", "close": 4.84, "volume": 2060.0}, {"date": "2023-08-21", "close": 4.76, "volume": 1170.0}, {"date": "2023-08-22", "close": 4.76, "volume": 786.0}, {"date": "2023-08-23", "close": 4.92, "volume": 11623.0}, {"date": "2023-08-24", "close": 5.05, "volume": 1922.0}, {"date": "2023-08-25", "close": 5.05, "volume": 3299.0}, {"date": "2023-08-28", "close": 5.0453, "volume": 5163.0}, {"date": "2023-08-29", "close": 5.0, "volume": 23305.0}, {"date": "2023-08-30", "close": 4.9172, "volume": 9040.0}, {"date": "2023-08-31", "close": 5.0, "volume": 12975.0}, {"date": "2023-09-01", "close": 4.92, "volume": 5492.0}, {"date": "2023-09-05", "close": 4.91, "volume": 5283.0}, {"date": "2023-09-06", "close": 4.957, "volume": 1906.0}, {"date": "2023-09-07", "close": 4.81, "volume": 7017.0}, {"date": "2023-09-08", "close": 4.78, "volume": 11701.0}, {"date": "2023-09-11", "close": 4.83, "volume": 3109.0}, {"date": "2023-09-12", "close": 4.71, "volume": 3405.0}, {"date": "2023-09-13", "close": 4.67, "volume": 9456.0}, {"date": "2023-09-14", "close": 4.7, "volume": 7654.0}, {"date": "2023-09-15", "close": 4.8, "volume": 16969.0}, {"date": "2023-09-18", "close": 4.66, "volume": 1629.0}, {"date": "2023-09-19", "close": 4.75, "volume": 4355.0}, {"date": "2023-09-20", "close": 4.72, "volume": 907.0}, {"date": "2023-09-21", "close": 4.7181, "volume": 5812.0}, {"date": "2023-09-22", "close": 4.67, "volume": 7911.0}, {"date": "2023-09-25", "close": 4.58, "volume": 4371.0}, {"date": "2023-09-26", "close": 4.49, "volume": 32642.0}, {"date": "2023-09-27", "close": 4.34, "volume": 8029.0}, {"date": "2023-09-28", "close": 4.36, "volume": 1476.0}, {"date": "2023-09-29", "close": 4.29, "volume": 13680.0}, {"date": "2023-10-02", "close": 4.32, "volume": 11039.0}, {"date": "2023-10-03", "close": 4.35, "volume": 4695.0}, {"date": "2023-10-04", "close": 4.35, "volume": 5701.0}, {"date": "2023-10-05", "close": 4.4, "volume": 6103.0}, {"date": "2023-10-06", "close": 4.445, "volume": 11817.0}, {"date": "2023-10-09", "close": 4.47, "volume": 880.0}, {"date": "2023-10-10", "close": 4.46, "volume": 5131.0}, {"date": "2023-10-11", "close": 4.52, "volume": 3409.0}, {"date": "2023-10-12", "close": 4.63, "volume": 3391.0}, {"date": "2023-10-13", "close": 4.635, "volume": 1316.0}, {"date": "2023-10-16", "close": 4.5, "volume": 3294.0}, {"date": "2023-10-17", "close": 4.53, "volume": 4501.0}, {"date": "2023-10-18", "close": 4.65, "volume": 1679.0}, {"date": "2023-10-19", "close": 4.57, "volume": 6168.0}, {"date": "2023-10-20", "close": 4.58, "volume": 6312.0}, {"date": "2023-10-23", "close": 4.61, "volume": 1757.0}, {"date": "2023-10-24", "close": 4.5797, "volume": 4831.0}, {"date": "2023-10-25", "close": 4.5901, "volume": 14013.0}, {"date": "2023-10-26", "close": 4.61, "volume": 799.0}, {"date": "2023-10-27", "close": 4.58, "volume": 1573.0}, {"date": "2023-10-30", "close": 4.575, "volume": 1209.0}, {"date": "2023-10-31", "close": 4.55, "volume": 2070.0}, {"date": "2023-11-01", "close": 4.54, "volume": 717.0}, {"date": "2023-11-02", "close": 4.55, "volume": 4292.0}, {"date": "2023-11-03", "close": 4.51, "volume": 3123.0}, {"date": "2023-11-06", "close": 4.52, "volume": 1843.0}, {"date": "2023-11-07", "close": 4.51, "volume": 12142.0}, {"date": "2023-11-08", "close": 4.63, "volume": 756.0}, {"date": "2023-11-09", "close": 4.495, "volume": 5507.0}, {"date": "2023-11-10", "close": 4.55, "volume": 5916.0}, {"date": "2023-11-13", "close": 4.58, "volume": 4973.0}, {"date": "2023-11-14", "close": 4.5, "volume": 9225.0}, {"date": "2023-11-15", "close": 4.63, "volume": 9410.0}, {"date": "2023-11-16", "close": 4.78, "volume": 18795.0}, {"date": "2023-11-17", "close": 4.78, "volume": 6975.0}, {"date": "2023-11-20", "close": 4.82, "volume": 6592.0}, {"date": "2023-11-21", "close": 4.83, "volume": 7947.0}, {"date": "2023-11-22", "close": 4.875, "volume": 1498.0}, {"date": "2023-11-24", "close": 4.86, "volume": 3755.0}, {"date": "2023-11-27", "close": 4.8, "volume": 8167.0}, {"date": "2023-11-28", "close": 4.93, "volume": 10702.0}, {"date": "2023-11-29", "close": 4.84, "volume": 3402.0}, {"date": "2023-11-30", "close": 4.88, "volume": 12561.0}, {"date": "2023-12-01", "close": 4.94, "volume": 15621.0}, {"date": "2023-12-04", "close": 5.47, "volume": 34459.0}, {"date": "2023-12-05", "close": 5.4992, "volume": 2638.0}, {"date": "2023-12-06", "close": 5.37, "volume": 7643.0}, {"date": "2023-12-07", "close": 5.28, "volume": 8951.0}, {"date": "2023-12-08", "close": 5.215, "volume": 9463.0}, {"date": "2023-12-11", "close": 5.2667, "volume": 1113.0}, {"date": "2023-12-12", "close": 5.16, "volume": 3336.0}, {"date": "2023-12-13", "close": 5.17, "volume": 2855.0}, {"date": "2023-12-14", "close": 5.2, "volume": 7268.0}, {"date": "2023-12-15", "close": 5.07, "volume": 2566.0}, {"date": "2023-12-18", "close": 5.02, "volume": 3801.0}, {"date": "2023-12-19", "close": 5.4, "volume": 49773.0}, {"date": "2023-12-20", "close": 5.31, "volume": 4876.0}, {"date": "2023-12-21", "close": 6.0, "volume": 76898.0}, {"date": "2023-12-22", "close": 5.94, "volume": 33574.0}, {"date": "2023-12-26", "close": 6.06, "volume": 40932.0}, {"date": "2023-12-27", "close": 6.14, "volume": 52888.0}, {"date": "2023-12-28", "close": 6.06, "volume": 13755.0}, {"date": "2023-12-29", "close": 6.14, "volume": 1660.0}, {"date": "2024-01-02", "close": 6.0, "volume": 14437.0}, {"date": "2024-01-03", "close": 6.041, "volume": 8635.0}, {"date": "2024-01-04", "close": 6.0, "volume": 13486.0}, {"date": "2024-01-05", "close": 6.05, "volume": 26546.0}, {"date": "2024-01-08", "close": 6.0172, "volume": 4785.0}, {"date": "2024-01-09", "close": 6.079, "volume": 7653.0}, {"date": "2024-01-10", "close": 6.1, "volume": 22338.0}, {"date": "2024-01-11", "close": 6.135, "volume": 35833.0}, {"date": "2024-01-12", "close": 6.085, "volume": 3914.0}, {"date": "2024-01-16", "close": 6.1899, "volume": 1584.0}, {"date": "2024-01-17", "close": 5.99, "volume": 8102.0}, {"date": "2024-01-18", "close": 6.07, "volume": 1259.0}, {"date": "2024-01-19", "close": 6.05, "volume": 1844.0}, {"date": "2024-01-22", "close": 5.99, "volume": 1170.0}, {"date": "2024-01-23", "close": 5.96, "volume": 2211.0}, {"date": "2024-01-24", "close": 5.98, "volume": 20081.0}, {"date": "2024-01-25", "close": 6.01, "volume": 1027.0}, {"date": "2024-01-26", "close": 6.45, "volume": 16333.0}, {"date": "2024-01-29", "close": 6.41, "volume": 5736.0}, {"date": "2024-01-30", "close": 6.3, "volume": 7747.0}, {"date": "2024-01-31", "close": 6.3, "volume": 6434.0}, {"date": "2024-02-01", "close": 6.35, "volume": 30228.0}, {"date": "2024-02-02", "close": 6.16, "volume": 9256.0}, {"date": "2024-02-05", "close": 6.07, "volume": 1351.0}, {"date": "2024-02-06", "close": 6.37, "volume": 3244.0}, {"date": "2024-02-07", "close": 6.39, "volume": 23296.0}, {"date": "2024-02-08", "close": 6.44, "volume": 1880.0}, {"date": "2024-02-09", "close": 6.35, "volume": 3150.0}, {"date": "2024-02-12", "close": 6.1, "volume": 3951.0}, {"date": "2024-02-13", "close": 6.135, "volume": 6016.0}, {"date": "2024-02-14", "close": 6.28, "volume": 489.0}, {"date": "2024-02-15", "close": 6.06, "volume": 125.0}, {"date": "2024-02-16", "close": 5.998, "volume": 1490.0}, {"date": "2024-02-20", "close": 6.2001, "volume": 47591.0}, {"date": "2024-02-21", "close": 6.2287, "volume": 2119.0}, {"date": "2024-02-22", "close": 6.44, "volume": 12794.0}, {"date": "2024-02-23", "close": 6.41, "volume": 7950.0}, {"date": "2024-02-26", "close": 6.43, "volume": 2319.0}, {"date": "2024-02-27", "close": 6.2102, "volume": 3678.0}, {"date": "2024-02-28", "close": 6.58, "volume": 4470.0}, {"date": "2024-02-29", "close": 6.56, "volume": 2110.0}, {"date": "2024-03-01", "close": 6.27, "volume": 2503.0}, {"date": "2024-03-04", "close": 6.415, "volume": 3961.0}, {"date": "2024-03-05", "close": 5.83, "volume": 5617.0}, {"date": "2024-03-06", "close": 6.31, "volume": 11643.0}, {"date": "2024-03-07", "close": 6.2, "volume": 11449.0}, {"date": "2024-03-08", "close": 6.25, "volume": 1502.0}, {"date": "2024-03-11", "close": 6.06, "volume": 974.0}, {"date": "2024-03-12", "close": 5.94, "volume": 2024.0}, {"date": "2024-03-13", "close": 6.26, "volume": 3537.0}, {"date": "2024-03-14", "close": 6.31, "volume": 2449.0}, {"date": "2024-03-15", "close": 6.34, "volume": 2038.0}, {"date": "2024-03-18", "close": 6.08, "volume": 1223.0}, {"date": "2024-03-19", "close": 6.15, "volume": 1644.0}, {"date": "2024-03-20", "close": 6.15, "volume": null}, {"date": "2024-03-21", "close": 6.28, "volume": 701.0}, {"date": "2024-03-22", "close": 6.28, "volume": 788.0}, {"date": "2024-03-25", "close": 6.35, "volume": 6473.0}, {"date": "2024-03-26", "close": 6.25, "volume": 2736.0}, {"date": "2024-03-27", "close": 6.35, "volume": 2710.0}, {"date": "2024-03-28", "close": 6.35, "volume": 6680.0}, {"date": "2024-04-01", "close": 6.5, "volume": 1324.0}, {"date": "2024-04-02", "close": 6.27, "volume": 2360.0}, {"date": "2024-04-03", "close": 5.82, "volume": 27229.0}, {"date": "2024-04-04", "close": 5.8, "volume": 17779.0}, {"date": "2024-04-05", "close": 5.99, "volume": 455.0}, {"date": "2024-04-08", "close": 5.66, "volume": 962.0}, {"date": "2024-04-09", "close": 5.7, "volume": 15150.0}, {"date": "2024-04-10", "close": 5.7, "volume": 904.0}, {"date": "2024-04-11", "close": 5.65, "volume": 4291.0}, {"date": "2024-04-12", "close": 5.66, "volume": 3716.0}, {"date": "2024-04-15", "close": 5.4101, "volume": 6256.0}, {"date": "2024-04-16", "close": 5.45, "volume": 1529.0}, {"date": "2024-04-17", "close": 5.41, "volume": 2266.0}, {"date": "2024-04-18", "close": 5.63, "volume": 5607.0}, {"date": "2024-04-19", "close": 5.77, "volume": 2811.0}, {"date": "2024-04-22", "close": 5.6, "volume": 1350.0}, {"date": "2024-04-23", "close": 5.85, "volume": 2169.0}, {"date": "2024-04-24", "close": 5.7, "volume": 5059.0}, {"date": "2024-04-25", "close": 6.0, "volume": 373.0}, {"date": "2024-04-26", "close": 5.835, "volume": 1548.0}, {"date": "2024-04-29", "close": 5.61, "volume": 1864.0}, {"date": "2024-04-30", "close": 5.7, "volume": 1026.0}, {"date": "2024-05-01", "close": 5.7, "volume": null}, {"date": "2024-05-02", "close": 5.5, "volume": 11489.0}, {"date": "2024-05-03", "close": 5.34, "volume": 1452.0}, {"date": "2024-05-06", "close": 5.31, "volume": 1474.0}, {"date": "2024-05-07", "close": 5.23, "volume": 2856.0}, {"date": "2024-05-08", "close": 5.24, "volume": 8051.0}, {"date": "2024-05-09", "close": 5.05, "volume": 15596.0}, {"date": "2024-05-10", "close": 5.43, "volume": 13212.0}, {"date": "2024-05-13", "close": 5.08, "volume": 2111.0}, {"date": "2024-05-14", "close": 5.18, "volume": 1125.0}, {"date": "2024-05-15", "close": 5.31, "volume": 1241.0}, {"date": "2024-05-16", "close": 5.3248, "volume": 1966.0}, {"date": "2024-05-17", "close": 5.27, "volume": 2795.0}, {"date": "2024-05-20", "close": 5.4, "volume": 1168.0}, {"date": "2024-05-21", "close": 5.33, "volume": 725.0}, {"date": "2024-05-22", "close": 5.27, "volume": 1953.0}, {"date": "2024-05-23", "close": 5.15, "volume": 1389.0}, {"date": "2024-05-24", "close": 5.191, "volume": 7194.0}, {"date": "2024-05-28", "close": 5.1337, "volume": 5140.0}, {"date": "2024-05-29", "close": 5.11, "volume": 696.0}, {"date": "2024-05-30", "close": 5.07, "volume": 4099.0}, {"date": "2024-05-31", "close": 5.06, "volume": 7405.0}, {"date": "2024-06-03", "close": 5.18, "volume": 427.0}, {"date": "2024-06-04", "close": 5.1, "volume": 3352.0}, {"date": "2024-06-05", "close": 5.09, "volume": 3058.0}, {"date": "2024-06-06", "close": 5.1201, "volume": 2860.0}, {"date": "2024-06-07", "close": 5.08, "volume": 3617.0}, {"date": "2024-06-10", "close": 5.08, "volume": 834.0}, {"date": "2024-06-11", "close": 5.11, "volume": 1361.0}, {"date": "2024-06-12", "close": 5.305, "volume": 1396.0}, {"date": "2024-06-13", "close": 5.19, "volume": 716.0}, {"date": "2024-06-14", "close": 5.2, "volume": 780.0}, {"date": "2024-06-17", "close": 5.07, "volume": 5842.0}, {"date": "2024-06-18", "close": 5.1001, "volume": 5629.0}, {"date": "2024-06-20", "close": 5.1758, "volume": 8388.0}, {"date": "2024-06-21", "close": 5.5, "volume": 8293.0}, {"date": "2024-06-24", "close": 5.07, "volume": 696.0}, {"date": "2024-06-25", "close": 5.15, "volume": 3165.0}, {"date": "2024-06-26", "close": 5.15, "volume": 819.0}, {"date": "2024-06-27", "close": 5.35, "volume": 672.0}, {"date": "2024-06-28", "close": 5.37, "volume": 18810.0}, {"date": "2024-07-01", "close": 5.11, "volume": 2078.0}, {"date": "2024-07-02", "close": 5.35, "volume": 13511.0}, {"date": "2024-07-03", "close": 5.35, "volume": null}, {"date": "2024-07-05", "close": 5.5, "volume": 3353.0}, {"date": "2024-07-08", "close": 5.26, "volume": 3384.0}, {"date": "2024-07-09", "close": 5.435, "volume": 7838.0}, {"date": "2024-07-10", "close": 5.31, "volume": 11137.0}, {"date": "2024-07-11", "close": 5.31, "volume": 14167.0}, {"date": "2024-07-12", "close": 5.51, "volume": 2353.0}, {"date": "2024-07-15", "close": 5.75, "volume": 11697.0}, {"date": "2024-07-16", "close": 5.56, "volume": 502.0}, {"date": "2024-07-17", "close": 5.7, "volume": 6821.0}, {"date": "2024-07-18", "close": 5.5, "volume": 569.0}, {"date": "2024-07-19", "close": 5.5, "volume": 2975.0}, {"date": "2024-07-22", "close": 5.69, "volume": 544.0}, {"date": "2024-07-23", "close": 5.69, "volume": 1187.0}, {"date": "2024-07-24", "close": 5.5642, "volume": 436.0}, {"date": "2024-07-25", "close": 5.5642, "volume": null}, {"date": "2024-07-26", "close": 5.5642, "volume": null}, {"date": "2024-07-29", "close": 5.525, "volume": 5478.0}, {"date": "2024-07-30", "close": 5.4, "volume": 8230.0}, {"date": "2024-07-31", "close": 5.63, "volume": 3057.0}, {"date": "2024-08-01", "close": 5.508, "volume": 5500.0}, {"date": "2024-08-02", "close": 5.5, "volume": 1357.0}, {"date": "2024-08-05", "close": 5.55, "volume": 42496.0}, {"date": "2024-08-06", "close": 5.18, "volume": 9827.0}, {"date": "2024-08-07", "close": 5.3773, "volume": 795.0}, {"date": "2024-08-08", "close": 5.57, "volume": 7128.0}, {"date": "2024-08-09", "close": 5.56, "volume": 327.0}, {"date": "2024-08-12", "close": 5.74, "volume": 4280.0}, {"date": "2024-08-13", "close": 5.26, "volume": 16049.0}, {"date": "2024-08-14", "close": 5.57, "volume": 2466.0}, {"date": "2024-08-15", "close": 5.8, "volume": 6412.0}, {"date": "2024-08-16", "close": 5.79, "volume": 6087.0}, {"date": "2024-08-19", "close": 5.71, "volume": 11055.0}, {"date": "2024-08-20", "close": 5.51, "volume": 1202.0}, {"date": "2024-08-21", "close": 5.6, "volume": 2325.0}, {"date": "2024-08-22", "close": 5.79, "volume": 1627.0}, {"date": "2024-08-23", "close": 5.695, "volume": 3080.0}, {"date": "2024-08-26", "close": 5.655, "volume": 2011.0}, {"date": "2024-08-27", "close": 5.655, "volume": null}, {"date": "2024-08-28", "close": 5.5689, "volume": 1997.0}, {"date": "2024-08-29", "close": 5.845, "volume": 9272.0}, {"date": "2024-08-30", "close": 5.96, "volume": 1009.0}, {"date": "2024-09-03", "close": 5.9384, "volume": 2943.0}, {"date": "2024-09-04", "close": 5.9899, "volume": 4604.0}, {"date": "2024-09-05", "close": 6.0376, "volume": 1754.0}, {"date": "2024-09-06", "close": 6.03, "volume": 13108.0}, {"date": "2024-09-09", "close": 5.815, "volume": 620.0}, {"date": "2024-09-10", "close": 5.815, "volume": null}, {"date": "2024-09-11", "close": 5.905, "volume": 8538.0}, {"date": "2024-09-12", "close": 6.06, "volume": 3821.0}, {"date": "2024-09-13", "close": 5.86, "volume": 5943.0}, {"date": "2024-09-16", "close": 6.1137, "volume": 6780.0}, {"date": "2024-09-17", "close": 6.05, "volume": 6762.0}, {"date": "2024-09-18", "close": 5.85, "volume": 3039.0}, {"date": "2024-09-19", "close": 5.83, "volume": 2452.0}, {"date": "2024-09-20", "close": 6.45, "volume": 5951.0}, {"date": "2024-09-23", "close": 6.0, "volume": 1104.0}, {"date": "2024-09-24", "close": 6.01, "volume": 6444.0}, {"date": "2024-09-25", "close": 5.3977, "volume": 19436.0}, {"date": "2024-09-26", "close": 5.76, "volume": 15272.0}, {"date": "2024-09-27", "close": 6.04, "volume": 3073.0}, {"date": "2024-09-30", "close": 6.13, "volume": 3052.0}, {"date": "2024-10-01", "close": 5.86, "volume": 278.0}, {"date": "2024-10-02", "close": 6.25, "volume": 3286.0}, {"date": "2024-10-03", "close": 6.0501, "volume": 1584.0}, {"date": "2024-10-04", "close": 6.125, "volume": 1602.0}, {"date": "2024-10-07", "close": 6.05, "volume": 726.0}, {"date": "2024-10-08", "close": 6.125, "volume": 7274.0}, {"date": "2024-10-09", "close": 5.93, "volume": 14455.0}, {"date": "2024-10-10", "close": 5.81, "volume": 2036.0}, {"date": "2024-10-11", "close": 5.95, "volume": 12409.0}, {"date": "2024-10-14", "close": 5.76, "volume": 1580.0}, {"date": "2024-10-15", "close": 5.72, "volume": 1493.0}, {"date": "2024-10-16", "close": 5.92, "volume": 1406.0}, {"date": "2024-10-17", "close": 6.24, "volume": 6209.0}, {"date": "2024-10-18", "close": 5.98, "volume": 2291.0}, {"date": "2024-10-21", "close": 5.96, "volume": 5324.0}, {"date": "2024-10-22", "close": 5.96, "volume": 4884.0}, {"date": "2024-10-23", "close": 5.96, "volume": null}, {"date": "2024-10-24", "close": 5.96, "volume": null}, {"date": "2024-10-25", "close": 5.8, "volume": 2329.0}, {"date": "2024-10-28", "close": 5.98, "volume": 1522.0}, {"date": "2024-10-29", "close": 5.8, "volume": 1107.0}, {"date": "2024-10-30", "close": 5.8, "volume": 12713.0}, {"date": "2024-10-31", "close": 6.11, "volume": 7724.0}, {"date": "2024-11-01", "close": 5.9805, "volume": 5338.0}, {"date": "2024-11-04", "close": 5.9, "volume": 14416.0}, {"date": "2024-11-05", "close": 5.91, "volume": 13961.0}, {"date": "2024-11-06", "close": 5.97, "volume": 3618.0}, {"date": "2024-11-07", "close": 5.85, "volume": 4586.0}, {"date": "2024-11-08", "close": 6.015, "volume": 6275.0}, {"date": "2024-11-11", "close": 5.88, "volume": 1746.0}, {"date": "2024-11-12", "close": 5.87, "volume": 4039.0}, {"date": "2024-11-13", "close": 5.9175, "volume": 1027.0}, {"date": "2024-11-14", "close": 6.08, "volume": 7954.0}, {"date": "2024-11-15", "close": 6.27, "volume": 4968.0}, {"date": "2024-11-18", "close": 6.21, "volume": 3464.0}, {"date": "2024-11-19", "close": 6.03, "volume": 7717.0}, {"date": "2024-11-20", "close": 6.0441, "volume": 720.0}, {"date": "2024-11-21", "close": 6.15, "volume": 3947.0}, {"date": "2024-11-22", "close": 6.0, "volume": 758.0}, {"date": "2024-11-25", "close": 6.0, "volume": 1782.0}, {"date": "2024-11-26", "close": 6.0, "volume": 528.0}, {"date": "2024-11-27", "close": 5.85, "volume": 3639.0}, {"date": "2024-11-29", "close": 5.8, "volume": 9165.0}, {"date": "2024-12-02", "close": 6.12, "volume": 6140.0}, {"date": "2024-12-03", "close": 5.9238, "volume": 464.0}, {"date": "2024-12-04", "close": 5.89, "volume": 1020.0}, {"date": "2024-12-05", "close": 5.87, "volume": 554.0}, {"date": "2024-12-06", "close": 5.935, "volume": 970.0}, {"date": "2024-12-09", "close": 6.19, "volume": 764.0}, {"date": "2024-12-10", "close": 5.94, "volume": 754.0}, {"date": "2024-12-11", "close": 5.9, "volume": 1184.0}, {"date": "2024-12-12", "close": 5.9501, "volume": 2186.0}, {"date": "2024-12-13", "close": 6.16, "volume": 2788.0}, {"date": "2024-12-16", "close": 5.91, "volume": 695.0}, {"date": "2024-12-17", "close": 5.9367, "volume": 1004.0}, {"date": "2024-12-18", "close": 5.88, "volume": 1708.0}, {"date": "2024-12-19", "close": 5.9073, "volume": 2981.0}, {"date": "2024-12-20", "close": 6.18, "volume": 8775.0}, {"date": "2024-12-23", "close": 5.95, "volume": 1245.0}, {"date": "2024-12-24", "close": 6.15, "volume": 1204.0}, {"date": "2024-12-26", "close": 5.89, "volume": 24170.0}, {"date": "2024-12-27", "close": 5.755, "volume": 9079.0}, {"date": "2024-12-30", "close": 5.97, "volume": 12205.0}, {"date": "2024-12-31", "close": 5.97, "volume": 1119.0}, {"date": "2025-01-02", "close": 6.1664, "volume": 7744.0}, {"date": "2025-01-03", "close": 6.15, "volume": 6617.0}, {"date": "2025-01-06", "close": 6.12, "volume": 7026.0}, {"date": "2025-01-07", "close": 6.234, "volume": 17585.0}, {"date": "2025-01-08", "close": 6.35, "volume": 19044.0}, {"date": "2025-01-10", "close": 6.78, "volume": 29004.0}, {"date": "2025-01-13", "close": 6.67, "volume": 8024.0}, {"date": "2025-01-14", "close": 6.45, "volume": 5041.0}, {"date": "2025-01-15", "close": 6.62, "volume": 4974.0}, {"date": "2025-01-16", "close": 6.63, "volume": 7514.0}, {"date": "2025-01-17", "close": 6.55, "volume": 5504.0}, {"date": "2025-01-21", "close": 6.65, "volume": 10419.0}, {"date": "2025-01-22", "close": 6.62, "volume": 4105.0}, {"date": "2025-01-23", "close": 6.99, "volume": 6451.0}, {"date": "2025-01-24", "close": 6.96, "volume": 2358.0}, {"date": "2025-01-27", "close": 6.71, "volume": 3661.0}, {"date": "2025-01-28", "close": 6.83, "volume": 3201.0}, {"date": "2025-01-29", "close": 6.7971, "volume": 1978.0}, {"date": "2025-01-30", "close": 6.7971, "volume": null}, {"date": "2025-01-31", "close": 6.6, "volume": 3758.0}, {"date": "2025-02-03", "close": 6.65, "volume": 5329.0}, {"date": "2025-02-04", "close": 6.775, "volume": 1055.0}, {"date": "2025-02-05", "close": 6.89, "volume": 3172.0}, {"date": "2025-02-06", "close": 6.76, "volume": 3990.0}, {"date": "2025-02-07", "close": 6.62, "volume": 909.0}, {"date": "2025-02-10", "close": 6.9, "volume": 5354.0}, {"date": "2025-02-11", "close": 6.723, "volume": 8216.0}, {"date": "2025-02-12", "close": 6.5, "volume": 2120.0}, {"date": "2025-02-13", "close": 6.89, "volume": 770.0}, {"date": "2025-02-14", "close": 6.67, "volume": 1177.0}, {"date": "2025-02-18", "close": 6.75, "volume": 2367.0}, {"date": "2025-02-19", "close": 6.9, "volume": 637.0}, {"date": "2025-02-20", "close": 6.66, "volume": 163.0}, {"date": "2025-02-21", "close": 6.8661, "volume": 8172.0}, {"date": "2025-02-24", "close": 6.54, "volume": 871.0}, {"date": "2025-02-25", "close": 6.44, "volume": 7397.0}, {"date": "2025-02-26", "close": 6.84, "volume": 21823.0}, {"date": "2025-02-27", "close": 6.59, "volume": 482.0}, {"date": "2025-02-28", "close": 6.85, "volume": 1982.0}, {"date": "2025-03-03", "close": 6.59, "volume": 821.0}, {"date": "2025-03-04", "close": 6.33, "volume": 2415.0}, {"date": "2025-03-05", "close": 6.37, "volume": 925.0}, {"date": "2025-03-06", "close": 6.77, "volume": 559.0}, {"date": "2025-03-07", "close": 6.51, "volume": 346.0}, {"date": "2025-03-10", "close": 6.01, "volume": 2821.0}, {"date": "2025-03-11", "close": 5.83, "volume": 5919.0}, {"date": "2025-03-12", "close": 6.23, "volume": 2835.0}, {"date": "2025-03-13", "close": 5.98, "volume": 3027.0}, {"date": "2025-03-14", "close": 6.38, "volume": 7681.0}, {"date": "2025-03-17", "close": 6.6, "volume": 12137.0}, {"date": "2025-03-18", "close": 6.4, "volume": 7960.0}, {"date": "2025-03-19", "close": 6.4, "volume": 3192.0}, {"date": "2025-03-20", "close": 6.66, "volume": 3475.0}, {"date": "2025-03-21", "close": 7.28, "volume": 12084.0}, {"date": "2025-03-24", "close": 6.6, "volume": 11894.0}, {"date": "2025-03-25", "close": 6.5, "volume": 5009.0}, {"date": "2025-03-26", "close": 6.32, "volume": 2151.0}, {"date": "2025-03-27", "close": 6.78, "volume": 8955.0}, {"date": "2025-03-28", "close": 6.75, "volume": 8993.0}, {"date": "2025-03-31", "close": 6.53, "volume": 4192.0}, {"date": "2025-04-01", "close": 6.321, "volume": 2702.0}, {"date": "2025-04-02", "close": 6.93, "volume": 12009.0}, {"date": "2025-04-03", "close": 6.89, "volume": 3322.0}, {"date": "2025-04-04", "close": 6.7549, "volume": 5000.0}, {"date": "2025-04-07", "close": 6.5, "volume": 6999.0}, {"date": "2025-04-08", "close": 6.36, "volume": 7278.0}, {"date": "2025-04-09", "close": 6.6, "volume": 10833.0}, {"date": "2025-04-10", "close": 6.5236, "volume": 3081.0}, {"date": "2025-04-11", "close": 6.3, "volume": 2076.0}, {"date": "2025-04-14", "close": 6.32, "volume": 2259.0}, {"date": "2025-04-15", "close": 6.6, "volume": 2786.0}, {"date": "2025-04-16", "close": 6.65, "volume": 1632.0}, {"date": "2025-04-17", "close": 6.6211, "volume": 543.0}, {"date": "2025-04-21", "close": 6.65, "volume": 611.0}, {"date": "2025-04-22", "close": 6.5, "volume": 369.0}, {"date": "2025-04-23", "close": 6.55, "volume": 8472.0}, {"date": "2025-04-24", "close": 6.75, "volume": 3357.0}, {"date": "2025-04-25", "close": 6.7289, "volume": 848.0}, {"date": "2025-04-28", "close": 6.98, "volume": 14923.0}, {"date": "2025-04-29", "close": 6.9599, "volume": 23047.0}, {"date": "2025-04-30", "close": 6.85, "volume": 2782.0}, {"date": "2025-05-01", "close": 6.945, "volume": 2254.0}, {"date": "2025-05-02", "close": 6.96, "volume": 3062.0}, {"date": "2025-05-05", "close": 7.08, "volume": 6558.0}, {"date": "2025-05-06", "close": 6.8663, "volume": 4967.0}, {"date": "2025-05-07", "close": 6.9744, "volume": 1381.0}, {"date": "2025-05-08", "close": 6.72, "volume": 1875.0}, {"date": "2025-05-09", "close": 6.12, "volume": 26977.0}, {"date": "2025-05-12", "close": 6.6, "volume": 4784.0}, {"date": "2025-05-13", "close": 6.865, "volume": 3934.0}, {"date": "2025-05-14", "close": 6.4, "volume": 724.0}, {"date": "2025-05-15", "close": 6.89, "volume": 4735.0}, {"date": "2025-05-16", "close": 6.67, "volume": 2728.0}, {"date": "2025-05-19", "close": 6.7999, "volume": 734.0}, {"date": "2025-05-20", "close": 6.54, "volume": 537.0}, {"date": "2025-05-21", "close": 6.6, "volume": 1977.0}, {"date": "2025-05-22", "close": 6.74, "volume": 713.0}, {"date": "2025-05-23", "close": 6.7094, "volume": 719.0}, {"date": "2025-05-27", "close": 6.74, "volume": 1227.0}, {"date": "2025-05-28", "close": 6.74, "volume": null}, {"date": "2025-05-29", "close": 6.74, "volume": null}, {"date": "2025-05-30", "close": 6.54, "volume": 3353.0}, {"date": "2025-06-02", "close": 6.75, "volume": 8536.0}, {"date": "2025-06-03", "close": 6.74, "volume": 4209.0}, {"date": "2025-06-04", "close": 6.6, "volume": 298.0}, {"date": "2025-06-05", "close": 6.61, "volume": 395.0}, {"date": "2025-06-06", "close": 6.74, "volume": 1682.0}, {"date": "2025-06-09", "close": 6.6, "volume": 1591.0}, {"date": "2025-06-10", "close": 6.7, "volume": 1015.0}, {"date": "2025-06-11", "close": 6.9, "volume": 13701.0}, {"date": "2025-06-12", "close": 6.8, "volume": 1132.0}, {"date": "2025-06-13", "close": 6.8, "volume": 2925.0}, {"date": "2025-06-16", "close": 6.6, "volume": 379.0}, {"date": "2025-06-17", "close": 6.93, "volume": 2175.0}, {"date": "2025-06-18", "close": 6.96, "volume": 21196.0}, {"date": "2025-06-20", "close": 6.6685, "volume": 306809.0}, {"date": "2025-06-23", "close": 6.76, "volume": 205301.0}, {"date": "2025-06-24", "close": 6.87, "volume": 158311.0}, {"date": "2025-06-25", "close": 7.15, "volume": 5325.0}, {"date": "2025-06-26", "close": 7.23, "volume": 7986.0}, {"date": "2025-06-27", "close": 7.23, "volume": 35244.0}, {"date": "2025-06-30", "close": 7.62, "volume": 37171.0}, {"date": "2025-07-01", "close": 7.14, "volume": 4512.0}, {"date": "2025-07-02", "close": 7.15, "volume": 16143.0}, {"date": "2025-07-03", "close": 6.96, "volume": 21817.0}, {"date": "2025-07-07", "close": 7.39, "volume": 69680.0}, {"date": "2025-07-08", "close": 7.22, "volume": 19531.0}, {"date": "2025-07-09", "close": 7.42, "volume": 23695.0}, {"date": "2025-07-10", "close": 7.42, "volume": null}, {"date": "2025-07-11", "close": 7.61, "volume": 14997.0}, {"date": "2025-07-14", "close": 7.5354, "volume": 833.0}, {"date": "2025-07-15", "close": 7.68, "volume": 745.0}, {"date": "2025-07-16", "close": 7.73, "volume": 7803.0}, {"date": "2025-07-17", "close": 7.51, "volume": 6269.0}, {"date": "2025-07-18", "close": 7.53, "volume": 782.0}, {"date": "2025-07-21", "close": 7.76, "volume": 6092.0}, {"date": "2025-07-22", "close": 7.53, "volume": 2357.0}, {"date": "2025-07-23", "close": 7.53, "volume": null}, {"date": "2025-07-24", "close": 7.53, "volume": 2455.0}, {"date": "2025-07-25", "close": 7.51, "volume": 2455.0}, {"date": "2025-07-28", "close": 7.46, "volume": 974.0}, {"date": "2025-07-29", "close": 7.4361, "volume": 1023.0}, {"date": "2025-07-30", "close": 7.47, "volume": 1348.0}, {"date": "2025-07-31", "close": 7.2753, "volume": 1810.0}, {"date": "2025-08-01", "close": 6.96, "volume": 9221.0}, {"date": "2025-08-04", "close": 7.35, "volume": 2161.0}, {"date": "2025-08-05", "close": 7.1101, "volume": 672.0}, {"date": "2025-08-06", "close": 7.1, "volume": 1882.0}, {"date": "2025-08-07", "close": 7.04, "volume": 1668.0}, {"date": "2025-08-08", "close": 7.1, "volume": 5455.0}, {"date": "2025-08-11", "close": 7.125, "volume": 501.0}, {"date": "2025-08-12", "close": 7.1305, "volume": 1918.0}, {"date": "2025-08-13", "close": 7.035, "volume": 3461.0}, {"date": "2025-08-14", "close": 6.9779, "volume": 6437.0}, {"date": "2025-08-15", "close": 6.945, "volume": 859.0}, {"date": "2025-08-18", "close": 6.53, "volume": 8957.0}, {"date": "2025-08-19", "close": 6.58, "volume": 3774.0}, {"date": "2025-08-20", "close": 6.6864, "volume": 293.0}, {"date": "2025-08-21", "close": 6.41, "volume": 3765.0}, {"date": "2025-08-22", "close": 6.6, "volume": 4931.0}, {"date": "2025-08-25", "close": 6.6, "volume": 1811.0}, {"date": "2025-08-26", "close": 6.8052, "volume": 791.0}, {"date": "2025-08-27", "close": 6.41, "volume": 4056.0}, {"date": "2025-08-28", "close": 6.3291, "volume": 8449.0}, {"date": "2025-08-29", "close": 6.49, "volume": 7937.0}, {"date": "2025-09-02", "close": 6.67, "volume": 2803.0}, {"date": "2025-09-03", "close": 6.63, "volume": 1885.0}, {"date": "2025-09-04", "close": 6.6369, "volume": 282.0}, {"date": "2025-09-05", "close": 6.61, "volume": 666.0}, {"date": "2025-09-08", "close": 6.62, "volume": 1061.0}, {"date": "2025-09-09", "close": 6.611, "volume": 9593.0}, {"date": "2025-09-10", "close": 6.82, "volume": 9004.0}, {"date": "2025-09-11", "close": 6.5, "volume": 5987.0}, {"date": "2025-09-12", "close": 6.53, "volume": 155.0}, {"date": "2025-09-15", "close": 6.53, "volume": null}, {"date": "2025-09-16", "close": 6.25, "volume": 4665.0}, {"date": "2025-09-17", "close": 6.3, "volume": 13093.0}, {"date": "2025-09-18", "close": 6.55, "volume": 15216.0}, {"date": "2025-09-19", "close": 7.06, "volume": 84220.0}, {"date": "2025-09-22", "close": 6.7925, "volume": 8752.0}, {"date": "2025-09-23", "close": 6.69, "volume": 4532.0}, {"date": "2025-09-24", "close": 6.7, "volume": 392.0}, {"date": "2025-09-25", "close": 6.9718, "volume": 9178.0}, {"date": "2025-09-26", "close": 6.7, "volume": 5855.0}, {"date": "2025-09-29", "close": 6.61, "volume": 6823.0}, {"date": "2025-09-30", "close": 6.672, "volume": 752.0}, {"date": "2025-10-01", "close": 6.75, "volume": 1612.0}, {"date": "2025-10-02", "close": 6.62, "volume": 3629.0}, {"date": "2025-10-03", "close": 6.65, "volume": 6434.0}, {"date": "2025-10-06", "close": 6.5, "volume": 6033.0}, {"date": "2025-10-07", "close": 6.4999, "volume": 13239.0}, {"date": "2025-10-08", "close": 6.53, "volume": 12974.0}, {"date": "2025-10-09", "close": 6.36, "volume": 2152.0}, {"date": "2025-10-10", "close": 6.49, "volume": 1806.0}, {"date": "2025-10-13", "close": 6.31, "volume": 2071.0}, {"date": "2025-10-14", "close": 6.2, "volume": 4541.0}, {"date": "2025-10-15", "close": 6.34, "volume": 3492.0}, {"date": "2025-10-16", "close": 6.35, "volume": 1684.0}, {"date": "2025-10-17", "close": 6.201, "volume": 4055.0}, {"date": "2025-10-20", "close": 6.2633, "volume": 468.0}, {"date": "2025-10-21", "close": 6.25, "volume": 746.0}, {"date": "2025-10-22", "close": 6.275, "volume": 1093.0}, {"date": "2025-10-23", "close": 6.3678, "volume": 233.0}, {"date": "2025-10-24", "close": 6.27, "volume": 2458.0}, {"date": "2025-10-27", "close": 6.22, "volume": 2394.0}, {"date": "2025-10-28", "close": 6.16, "volume": 3153.0}, {"date": "2025-10-29", "close": 6.238, "volume": 752.0}, {"date": "2025-10-30", "close": 6.22, "volume": 4379.0}, {"date": "2025-10-31", "close": 6.05, "volume": 1728.0}, {"date": "2025-11-03", "close": 6.21, "volume": 4205.0}, {"date": "2025-11-04", "close": 5.9426, "volume": 9888.0}, {"date": "2025-11-05", "close": 5.9, "volume": 8717.0}, {"date": "2025-11-06", "close": 5.85, "volume": 4943.0}, {"date": "2025-11-07", "close": 5.865, "volume": 2920.0}, {"date": "2025-11-10", "close": 5.85, "volume": 3229.0}, {"date": "2025-11-11", "close": 5.8, "volume": 2791.0}, {"date": "2025-11-12", "close": 5.85, "volume": 6232.0}, {"date": "2025-11-13", "close": 6.201, "volume": 15305.0}, {"date": "2025-11-14", "close": 6.241, "volume": 686.0}, {"date": "2025-11-17", "close": 6.28, "volume": 4468.0}, {"date": "2025-11-18", "close": 6.25, "volume": 879.0}, {"date": "2025-11-19", "close": 6.51, "volume": 10084.0}, {"date": "2025-11-20", "close": 6.32, "volume": 3226.0}, {"date": "2025-11-21", "close": 6.35, "volume": 4421.0}, {"date": "2025-11-24", "close": 6.08, "volume": 30741.0}, {"date": "2025-11-25", "close": 5.8, "volume": 20024.0}, {"date": "2025-11-26", "close": 5.74, "volume": 6752.0}, {"date": "2025-11-28", "close": 5.8271, "volume": 12444.0}, {"date": "2025-12-01", "close": 5.72, "volume": 16546.0}, {"date": "2025-12-02", "close": 5.92, "volume": 2169.0}, {"date": "2025-12-03", "close": 5.89, "volume": 6213.0}, {"date": "2025-12-04", "close": 5.72, "volume": 4435.0}, {"date": "2025-12-05", "close": 5.82, "volume": 3887.0}, {"date": "2025-12-08", "close": 5.74, "volume": 10666.0}, {"date": "2025-12-09", "close": 5.71, "volume": 6069.0}, {"date": "2025-12-10", "close": 5.89, "volume": 6825.0}, {"date": "2025-12-11", "close": 5.95, "volume": 1744.0}, {"date": "2025-12-12", "close": 5.7404, "volume": 22011.0}, {"date": "2025-12-15", "close": 5.69, "volume": 6130.0}, {"date": "2025-12-16", "close": 5.75, "volume": 26920.0}, {"date": "2025-12-17", "close": 5.95, "volume": 8546.0}, {"date": "2025-12-18", "close": 5.77, "volume": 4704.0}, {"date": "2025-12-19", "close": 5.65, "volume": 9433.0}, {"date": "2025-12-22", "close": 5.75, "volume": 4694.0}, {"date": "2025-12-23", "close": 5.87, "volume": 6528.0}, {"date": "2025-12-24", "close": 5.77, "volume": 2166.0}, {"date": "2025-12-26", "close": 5.77, "volume": 1359.0}, {"date": "2025-12-29", "close": 5.76, "volume": 11107.0}, {"date": "2025-12-30", "close": 5.7117, "volume": 5248.0}, {"date": "2025-12-31", "close": 5.75, "volume": 27514.0}, {"date": "2026-01-02", "close": 5.79, "volume": 6985.0}, {"date": "2026-01-05", "close": 5.7576, "volume": 13668.0}, {"date": "2026-01-06", "close": 5.78, "volume": 15081.0}, {"date": "2026-01-07", "close": 5.71, "volume": 5141.0}, {"date": "2026-01-08", "close": 5.71, "volume": 94178.0}, {"date": "2026-01-09", "close": 5.75, "volume": 11065.0}, {"date": "2026-01-12", "close": 6.0482, "volume": 23822.0}, {"date": "2026-01-13", "close": 5.94, "volume": 8196.0}, {"date": "2026-01-14", "close": 5.87, "volume": 6409.0}, {"date": "2026-01-15", "close": 6.36, "volume": 30255.0}, {"date": "2026-01-16", "close": 6.38, "volume": 60600.0}, {"date": "2026-01-20", "close": 6.49, "volume": 19064.0}, {"date": "2026-01-21", "close": 6.75, "volume": 35180.0}, {"date": "2026-01-22", "close": 6.9902, "volume": 134998.0}, {"date": "2026-01-23", "close": 7.05, "volume": 26661.0}, {"date": "2026-01-26", "close": 7.01, "volume": 8359.0}, {"date": "2026-01-27", "close": 7.18, "volume": 20611.0}, {"date": "2026-01-28", "close": 7.2, "volume": 14432.0}, {"date": "2026-01-29", "close": 7.33, "volume": 3500.0}, {"date": "2026-01-30", "close": 7.23, "volume": 17070.0}, {"date": "2026-02-02", "close": 7.29, "volume": 11856.0}, {"date": "2026-02-03", "close": 7.195, "volume": 2521.0}, {"date": "2026-02-04", "close": 6.8, "volume": 4225.0}, {"date": "2026-02-05", "close": 6.72, "volume": 7919.0}, {"date": "2026-02-06", "close": 6.82, "volume": 5629.0}, {"date": "2026-02-09", "close": 6.76, "volume": 6610.0}, {"date": "2026-02-10", "close": 7.08, "volume": 8498.0}, {"date": "2026-02-11", "close": 6.91, "volume": 848.0}, {"date": "2026-02-12", "close": 7.16, "volume": 2730.0}, {"date": "2026-02-13", "close": 7.25, "volume": 5337.0}, {"date": "2026-02-17", "close": 6.99, "volume": 12508.0}, {"date": "2026-02-18", "close": 7.24, "volume": 5033.0}, {"date": "2026-02-19", "close": 7.25, "volume": 2531.0}, {"date": "2026-02-20", "close": 7.391, "volume": 14263.0}, {"date": "2026-02-23", "close": 7.26, "volume": 6401.0}, {"date": "2026-02-24", "close": 7.371, "volume": 9591.0}, {"date": "2026-02-25", "close": 7.3556, "volume": 3183.0}, {"date": "2026-02-26", "close": 7.3382, "volume": 1756.0}, {"date": "2026-02-27", "close": 7.1301, "volume": 1360.0}, {"date": "2026-03-02", "close": 7.2, "volume": 2848.0}, {"date": "2026-03-03", "close": 7.12, "volume": 5628.0}, {"date": "2026-03-04", "close": 7.271, "volume": 3532.0}, {"date": "2026-03-05", "close": 7.291, "volume": 4113.0}, {"date": "2026-03-06", "close": 7.39, "volume": 6914.0}, {"date": "2026-03-09", "close": 7.22, "volume": 2591.0}, {"date": "2026-03-10", "close": 7.169, "volume": 6348.0}, {"date": "2026-03-11", "close": 7.2296, "volume": 3981.0}, {"date": "2026-03-12", "close": 7.13, "volume": 558.0}, {"date": "2026-03-13", "close": 7.35, "volume": 4389.0}, {"date": "2026-03-16", "close": 7.295, "volume": 3315.0}, {"date": "2026-03-17", "close": 7.16, "volume": 2265.0}, {"date": "2026-03-18", "close": 7.05, "volume": 9613.0}, {"date": "2026-03-19", "close": 7.23, "volume": 3763.0}, {"date": "2026-03-20", "close": 6.98, "volume": 5428.0}, {"date": "2026-03-23", "close": 7.0, "volume": 17274.0}, {"date": "2026-03-24", "close": 6.92, "volume": 6604.0}, {"date": "2026-03-25", "close": 7.49, "volume": 3635.0}, {"date": "2026-03-26", "close": 7.26, "volume": 2083.0}, {"date": "2026-03-27", "close": 7.1923, "volume": 7111.0}, {"date": "2026-03-30", "close": 7.01, "volume": 786.0}, {"date": "2026-03-31", "close": 6.95, "volume": 3649.0}, {"date": "2026-04-01", "close": 7.01, "volume": 5963.0}, {"date": "2026-04-02", "close": 7.13, "volume": 2601.0}, {"date": "2026-04-06", "close": 7.02, "volume": 4918.0}, {"date": "2026-04-07", "close": 7.01, "volume": 1853.0}, {"date": "2026-04-08", "close": 7.0, "volume": 2827.0}, {"date": "2026-04-09", "close": 6.9, "volume": 3887.0}, {"date": "2026-04-10", "close": 6.83, "volume": 3833.0}, {"date": "2026-04-13", "close": 7.0465, "volume": 3399.0}, {"date": "2026-04-14", "close": 6.85, "volume": 3435.0}, {"date": "2026-04-15", "close": 6.9, "volume": 888.0}, {"date": "2026-04-16", "close": 7.21, "volume": 2522.0}, {"date": "2026-04-17", "close": 7.18, "volume": 16054.0}, {"date": "2026-04-20", "close": 7.18, "volume": null}, {"date": "2026-04-21", "close": 7.255, "volume": 3022.0}, {"date": "2026-04-22", "close": 7.45, "volume": 2717.0}, {"date": "2026-04-23", "close": 7.5696, "volume": 21025.0}, {"date": "2026-04-24", "close": 7.4, "volume": 3715.0}, {"date": "2026-04-27", "close": 7.25, "volume": 2220.0}, {"date": "2026-04-28", "close": 7.275, "volume": 1276.0}, {"date": "2026-04-29", "close": 7.07, "volume": 3674.0}, {"date": "2026-04-30", "close": 6.95, "volume": 1643.0}, {"date": "2026-05-01", "close": 7.17, "volume": 401.0}, {"date": "2026-05-04", "close": 7.11, "volume": 3115.0}, {"date": "2026-05-05", "close": 6.97, "volume": 2084.0}, {"date": "2026-05-06", "close": 6.97, "volume": 3782.0}, {"date": "2026-05-07", "close": 7.15, "volume": 7571.0}, {"date": "2026-05-08", "close": 7.0, "volume": 7305.0}, {"date": "2026-05-11", "close": 7.16, "volume": 14160.0}, {"date": "2026-05-12", "close": 6.91, "volume": 8079.0}, {"date": "2026-05-13", "close": 6.81, "volume": 15876.0}, {"date": "2026-05-14", "close": 7.0, "volume": 4362.0}, {"date": "2026-05-15", "close": 7.0, "volume": 3802.0}, {"date": "2026-05-18", "close": 6.8, "volume": 11761.0}, {"date": "2026-05-19", "close": 6.925, "volume": 2815.0}, {"date": "2026-05-20", "close": 7.01, "volume": 2595.0}, {"date": "2026-05-21", "close": 7.0, "volume": 2919.0}, {"date": "2026-05-22", "close": 7.0, "volume": 2456.0}, {"date": "2026-05-26", "close": 7.09, "volume": 9844.0}, {"date": "2026-05-27", "close": 7.15, "volume": 120941.0}, {"date": "2026-05-28", "close": 7.12, "volume": 8259.0}, {"date": "2026-05-29", "close": 7.12, "volume": 4844.0}, {"date": "2026-06-01", "close": 7.11, "volume": 4300.0}, {"date": "2026-06-02", "close": 7.075, "volume": 9819.0}, {"date": "2026-06-03", "close": 7.12, "volume": 33765.0}, {"date": "2026-06-04", "close": 7.06, "volume": 21469.0}, {"date": "2026-06-05", "close": 7.01, "volume": 18921.0}, {"date": "2026-06-08", "close": 6.89, "volume": 16506.0}, {"date": "2026-06-09", "close": 6.92, "volume": 20299.0}, {"date": "2026-06-10", "close": 6.91, "volume": 16564.0}, {"date": "2026-06-11", "close": 6.94, "volume": 6886.0}, {"date": "2026-06-12", "close": 6.87, "volume": 3139.0}, {"date": "2026-06-15", "close": 6.88, "volume": 23976.0}, {"date": "2026-06-16", "close": 6.9, "volume": 20908.0}, {"date": "2026-06-17", "close": 6.94, "volume": 58003.0}, {"date": "2026-06-18", "close": 6.9, "volume": 30465.0}, {"date": "2026-06-22", "close": 6.94, "volume": 28659.0}, {"date": "2026-06-23", "close": 6.62, "volume": 124249.0}, {"date": "2026-06-24", "close": 6.89, "volume": 40713.0}, {"date": "2026-06-25", "close": 6.88, "volume": 30422.0}, {"date": "2026-06-26", "close": 6.81, "volume": 71837.0}, {"date": "2026-06-29", "close": 6.98, "volume": 30828.0}, {"date": "2026-06-30", "close": 6.91, "volume": 12331.0}, {"date": "2026-07-01", "close": 6.91, "volume": 8318.0}, {"date": "2026-07-02", "close": 6.93, "volume": 3481.0}, {"date": "2026-07-06", "close": 6.85, "volume": 33458.0}, {"date": "2026-07-07", "close": 6.93, "volume": 5957.0}, {"date": "2026-07-08", "close": 6.9, "volume": 4137.0}, {"date": "2026-07-09", "close": 6.91, "volume": 3160.0}, {"date": "2026-07-10", "close": 6.9, "volume": 2601.0}, {"date": "2026-07-13", "close": 6.9, "volume": 10283.0}, {"date": "2026-07-14", "close": 6.93, "volume": 50256.0}, {"date": "2026-07-15", "close": 6.95, "volume": 8431.0}, {"date": "2026-07-16", "close": 6.85, "volume": 3754.0}, {"date": "2026-07-17", "close": 6.83, "volume": 6263.0}, {"date": "2026-07-20", "close": 6.7, "volume": 2891.0}, {"date": "2026-07-21", "close": 6.76, "volume": 5385.0}, {"date": "2026-07-22", "close": 6.85, "volume": 6293.0}, {"date": "2026-07-23", "close": 6.77, "volume": 913.0}, {"date": "2026-07-24", "close": 6.76, "volume": 2520.0}, {"date": "2026-07-27", "close": 6.75, "volume": 2721.0}, {"date": "2026-07-28", "close": 6.84, "volume": 5757.0}, {"date": "2026-07-29", "close": 6.82, "volume": 1352.0}, {"date": "2026-07-30", "close": 7.02, "volume": 15649.0}, {"date": "2026-07-31", "close": 6.9, "volume": 3972.0}, {"date": "2026-08-03", "close": 7.15, "volume": 23453.0}, {"date": "2026-08-04", "close": 7.3, "volume": 25881.0}, {"date": "2026-08-05", "close": 7.3, "volume": 2568.0}, {"date": "2026-08-06", "close": 7.35, "volume": 3812.0}, {"date": "2026-08-07", "close": 7.1, "volume": 2777.0}, {"date": "2026-08-10", "close": 7.33, "volume": 15435.0}, {"date": "2026-08-11", "close": 7.25, "volume": 4333.0}, {"date": "2026-08-12", "close": 7.4, "volume": 17505.0}, {"date": "2026-08-13", "close": 7.55, "volume": 5788.0}, {"date": "2026-08-14", "close": 7.425, "volume": 6750.0}, {"date": "2026-08-17", "close": 7.48, "volume": 19221.0}, {"date": "2026-08-18", "close": 7.4, "volume": 2987.0}, {"date": "2026-08-19", "close": 7.5, "volume": 11132.0}, {"date": "2026-08-20", "close": 7.6, "volume": 4436.0}, {"date": "2026-08-21", "close": 7.6, "volume": 21712.0}, {"date": "2026-08-24", "close": 7.51, "volume": 5246.0}, {"date": "2026-08-25", "close": 7.735, "volume": 19927.0}, {"date": "2026-08-26", "close": 7.6, "volume": 8974.0}, {"date": "2026-08-27", "close": 7.37, "volume": 30208.0}, {"date": "2026-08-28", "close": 7.5, "volume": 15635.0}, {"date": "2026-08-31", "close": 7.44, "volume": 8904.0}, {"date": "2026-09-01", "close": 7.36, "volume": 15507.0}, {"date": "2026-09-02", "close": 7.38, "volume": 8924.0}, {"date": "2026-09-03", "close": 7.45, "volume": 4954.0}, {"date": "2026-09-04", "close": 7.5, "volume": 14832.0}, {"date": "2026-09-08", "close": 7.2, "volume": 42356.0}, {"date": "2026-09-09", "close": 7.01, "volume": 19735.0}, {"date": "2026-09-10", "close": 6.9, "volume": 19564.0}, {"date": "2026-09-11", "close": 6.78, "volume": 19214.0}, {"date": "2026-09-14", "close": 6.77, "volume": 34298.0}, {"date": "2026-09-15", "close": 6.72, "volume": 36773.0}, {"date": "2026-09-16", "close": 6.61, "volume": 32015.0}, {"date": "2026-09-17", "close": 6.84, "volume": 22019.0}, {"date": "2026-09-18", "close": 7.0, "volume": 108597.0}, {"date": "2026-09-21", "close": 7.14, "volume": 12600.0}, {"date": "2026-09-22", "close": 7.25, "volume": 13635.0}, {"date": "2026-09-23", "close": 6.95, "volume": 25363.0}, {"date": "2026-09-24", "close": 6.8, "volume": 30842.0}, {"date": "2026-09-25", "close": 6.7, "volume": 10909.0}, {"date": "2026-09-28", "close": 6.7101, "volume": 8762.0}, {"date": "2026-09-29", "close": 6.85, "volume": 6231.0}, {"date": "2026-09-30", "close": 6.86, "volume": 9072.0}, {"date": "2026-10-01", "close": 7.04, "volume": 13449.0}, {"date": "2026-10-02", "close": 7.23, "volume": 8261.0}, {"date": "2026-10-05", "close": 6.9, "volume": 13010.0}, {"date": "2026-10-06", "close": 6.92, "volume": 3403.0}, {"date": "2026-10-07", "close": 6.87, "volume": 4801.0}, {"date": "2026-10-08", "close": 6.75, "volume": 6365.0}], "refreshing": true}