{"ticker": "PANL", "overview": {"name": "Pangaea Logistics Solutions Ltd. - Common Stock", "country": "United States"}, "description": "Pangaea Logistics Solutions Ltd. trades as PANL on the NASDAQ and is registered in the United States. Privy Trades holds 407 insider filings for the company, from January 2004 to April 2013. Across those, 13 insiders disclosed 48 open-market purchases totalling $61.66M against 90 sales totalling $40.19M. The most recent filing on record is dated 28 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 48, "buy_sum": 61661583.29, "sell_n": 90, "sell_sum": 40188671.6953, "net": 21472911.5947, "insiders": 13, "first_date": "2004-01-27", "last_date": "2013-04-22"}, "metrics": {"ticker": "PANL", "has_prices": true, "as_of": "2026-09-22", "last": 8.38, "prev_close": 8.52, "change": -0.1399999999999988, "change_pct": -0.016431924882628967, "session_volume": 537856.0, "vwap_5": 8.392984185504114, "vwap_20": 8.301534836867889, "vwap_60": 7.639304134195206, "vwap_250": 7.581859712060524, "high_52w": 9.35, "low_52w": 4.73, "avg_volume_20": 450666.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-245229", "src": "13DG", "ticker": "PANL", "cik": "1606909", "company": "Pangaea Logistics Solutions Ltd.", "company_raw": "Pangaea Logistics Solutions Ltd.", "who": "Maureen Maze", "who_key": "Maze Maureen", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Maze Maureen moves to a 4.83% passive stake in PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1997983/0001193125-26-245229-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-03-16", "mins": 333528}, {"id": "0001005284-13-000040", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 199996.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000040/0001005284-13-000040-index.htm", "trade_date": "2013-06-06", "timestamp": "2013-06-06", "mins": 7052568}, {"id": "0000919574-13-002853", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2776080.72, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Big money into PANL \u2014 A 10% owner buys $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002853/0000919574-13-002853-index.htm", "trade_date": "2013-04-22", "timestamp": "2013-04-22", "mins": 7117368}, {"id": "0001005284-13-000029", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Mauro Premutico", "who_key": "Premutico Mauro", "role": "VP, Legal & GM, Licensing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 122130.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000029/0001005284-13-000029-index.htm", "trade_date": "2013-04-16", "timestamp": "2013-04-16", "mins": 7126008}, {"id": "0000919574-13-002673", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 774262.5, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "PANL's biggest backer adds $774K", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002673/0000919574-13-002673-index.htm", "trade_date": "2013-04-05", "timestamp": "2013-04-05", "mins": 7141848}, {"id": "0000919574-13-002642", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2510508.1399999997, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "PANL's biggest backer adds $2.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002642/0000919574-13-002642-index.htm", "trade_date": "2013-04-03", "timestamp": "2013-04-03", "mins": 7144728}, {"id": "0001005284-13-000025", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "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 & Accessories", "country": "United States", "headline": "Director files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000025/0001005284-13-000025-index.htm", "trade_date": "2013-03-31", "timestamp": "2013-03-31", "mins": 7149048}, {"id": "0001005284-13-000026", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Leonard Becker", "who_key": "BECKER LEONARD", "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 & Accessories", "country": "United States", "headline": "Director files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000026/0001005284-13-000026-index.htm", "trade_date": "2013-03-31", "timestamp": "2013-03-31", "mins": 7149048}, {"id": "0001005284-13-000027", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "C. Keith Hartley", "who_key": "HARTLEY C KEITH", "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 & Accessories", "country": "United States", "headline": "Director files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000027/0001005284-13-000027-index.htm", "trade_date": "2013-03-31", "timestamp": "2013-03-31", "mins": 7149048}, {"id": "0001005284-13-000028", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Elizabeth H. Gemmill", "who_key": "GEMMILL ELIZABETH H", "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 & Accessories", "country": "United States", "headline": "Director files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000028/0001005284-13-000028-index.htm", "trade_date": "2013-03-31", "timestamp": "2013-03-31", "mins": 7149048}, {"id": "0000919574-13-002593", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2760052.8, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "A 10% owner drops $2.8M on PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002593/0000919574-13-002593-index.htm", "trade_date": "2013-03-26", "timestamp": "2013-03-26", "mins": 7156248}, {"id": "0001005284-13-000023", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Steven Abramson V", "who_key": "ABRAMSON STEVEN V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 719159.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000023/0001005284-13-000023-index.htm", "trade_date": "2013-03-18", "timestamp": "2013-03-18", "mins": 7167768}, {"id": "0001005284-13-000024", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 719159.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000024/0001005284-13-000024-index.htm", "trade_date": "2013-03-18", "timestamp": "2013-03-18", "mins": 7167768}, {"id": "0001005284-13-000014", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Steven Abramson V", "who_key": "ABRAMSON STEVEN V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 54207.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000014/0001005284-13-000014-index.htm", "trade_date": "2013-03-08", "timestamp": "2013-03-08", "mins": 7182168}, {"id": "0001005284-13-000015", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54207.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000015/0001005284-13-000015-index.htm", "trade_date": "2013-03-08", "timestamp": "2013-03-08", "mins": 7182168}, {"id": "0001005284-13-000016", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sherwin I. Seligsohn", "who_key": "SELIGSOHN SHERWIN I", "role": "Chairman of Board and Founder, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30913.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000016/0001005284-13-000016-index.htm", "trade_date": "2013-03-08", "timestamp": "2013-03-08", "mins": 7182168}, {"id": "0001005284-13-000017", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Julia J. Brown", "who_key": "BROWN JULIA J", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211481.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000017/0001005284-13-000017-index.htm", "trade_date": "2013-03-08", "timestamp": "2013-03-08", "mins": 7182168}, {"id": "0001005284-13-000019", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Michael G. Hack", "who_key": "Hack Michael G", "role": "GM OLED Lighting & Displays,VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 122918.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000019/0001005284-13-000019-index.htm", "trade_date": "2013-03-08", "timestamp": "2013-03-08", "mins": 7182168}, {"id": "0001005284-13-000020", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Janice K. Mahon", "who_key": "Mahon Janice K", "role": "VP of Tech Commercialization", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 126327.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000020/0001005284-13-000020-index.htm", "trade_date": "2013-03-08", "timestamp": "2013-03-08", "mins": 7182168}, {"id": "0001005284-13-000021", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Mauro Premutico", "who_key": "Premutico Mauro", "role": "VP, Legal & GM, Licensing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000021/0001005284-13-000021-index.htm", "trade_date": "2013-03-07", "timestamp": "2013-03-07", "mins": 7183608}, {"id": "0001005284-13-000012", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2801618.2399999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "A board member takes $2.8M off the table in PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000012/0001005284-13-000012-index.htm", "trade_date": "2013-03-05", "timestamp": "2013-03-05", "mins": 7186488}, {"id": "0000919574-13-002081", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2172123.63, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "A 10% owner drops $2.2M on PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002081/0000919574-13-002081-index.htm", "trade_date": "2013-02-27", "timestamp": "2013-02-27", "mins": 7195128}, {"id": "0000919574-13-000262", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1377102.44, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "PANL lands a $1.4M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413000262/0000919574-13-000262-index.htm", "trade_date": "2013-01-16", "timestamp": "2013-01-16", "mins": 7255608}, {"id": "0001005284-13-000005", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Janice K. Mahon", "who_key": "Mahon Janice K", "role": "VP of Tech Commercialization", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27458.059999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000005/0001005284-13-000005-index.htm", "trade_date": "2013-01-06", "timestamp": "2013-01-06", "mins": 7270008}, {"id": "0001005284-13-000006", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Michael G. Hack", "who_key": "Hack Michael G", "role": "GM OLED Lighting & Displays,VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27458.059999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000006/0001005284-13-000006-index.htm", "trade_date": "2013-01-06", "timestamp": "2013-01-06", "mins": 7270008}, {"id": "0001005284-13-000007", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Julia J. Brown", "who_key": "BROWN JULIA J", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63015.259999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000007/0001005284-13-000007-index.htm", "trade_date": "2013-01-06", "timestamp": "2013-01-06", "mins": 7270008}, {"id": "0001005284-13-000008", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Steven Abramson V", "who_key": "ABRAMSON STEVEN V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 130319.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000008/0001005284-13-000008-index.htm", "trade_date": "2013-01-06", "timestamp": "2013-01-06", "mins": 7270008}, {"id": "0001005284-13-000009", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130291.73999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000009/0001005284-13-000009-index.htm", "trade_date": "2013-01-06", "timestamp": "2013-01-06", "mins": 7270008}, {"id": "0001005284-13-000010", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sherwin I. Seligsohn", "who_key": "SELIGSOHN SHERWIN I", "role": "Chairman of Board and Founder, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61463.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000010/0001005284-13-000010-index.htm", "trade_date": "2013-01-06", "timestamp": "2013-01-06", "mins": 7270008}, {"id": "0001005284-13-000001", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Elizabeth H. Gemmill", "who_key": "GEMMILL ELIZABETH H", "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 & Accessories", "country": "United States", "headline": "Director files routine paperwork on PANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000001/0001005284-13-000001-index.htm", "trade_date": "2012-12-31", "timestamp": "2012-12-31", "mins": 7278648}], "recent_buys": [{"id": "0000919574-13-002853", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2776080.72, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Big money into PANL \u2014 A 10% owner buys $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002853/0000919574-13-002853-index.htm", "trade_date": "2013-04-22", "timestamp": "2013-04-22", "mins": 7117368}, {"id": "0000919574-13-002673", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 774262.5, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "PANL's biggest backer adds $774K", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002673/0000919574-13-002673-index.htm", "trade_date": "2013-04-05", "timestamp": "2013-04-05", "mins": 7141848}, {"id": "0000919574-13-002642", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2510508.1399999997, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "PANL's biggest backer adds $2.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002642/0000919574-13-002642-index.htm", "trade_date": "2013-04-03", "timestamp": "2013-04-03", "mins": 7144728}, {"id": "0000919574-13-002593", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2760052.8, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "A 10% owner drops $2.8M on PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002593/0000919574-13-002593-index.htm", "trade_date": "2013-03-26", "timestamp": "2013-03-26", "mins": 7156248}, {"id": "0000919574-13-002081", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2172123.63, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "A 10% owner drops $2.2M on PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002081/0000919574-13-002081-index.htm", "trade_date": "2013-02-27", "timestamp": "2013-02-27", "mins": 7195128}, {"id": "0000919574-13-000262", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1377102.44, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "PANL lands a $1.4M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413000262/0000919574-13-000262-index.htm", "trade_date": "2013-01-16", "timestamp": "2013-01-16", "mins": 7255608}, {"id": "0000919574-12-005992", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 939803.6000000001, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whale tops up: $940K of PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412005992/0000919574-12-005992-index.htm", "trade_date": "2012-11-07", "timestamp": "2012-11-07", "mins": 7356408}, {"id": "0000919574-12-005242", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5601541.26, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Big money into PANL \u2014 A 10% owner buys $5.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412005242/0000919574-12-005242-index.htm", "trade_date": "2012-08-28", "timestamp": "2012-08-28", "mins": 7458648}, {"id": "0000919574-12-003778", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 648764.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Major holder piles $649K into PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412003778/0000919574-12-003778-index.htm", "trade_date": "2012-05-21", "timestamp": "2012-05-21", "mins": 7601208}, {"id": "0000919574-12-003055", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4077000.0000000005, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "10% owner buys $4.1M more of PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412003055/0000919574-12-003055-index.htm", "trade_date": "2012-05-03", "timestamp": "2012-05-03", "mins": 7627128}, {"id": "0000919574-12-002183", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3997000.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "PANL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412002183/0000919574-12-002183-index.htm", "trade_date": "2012-03-08", "timestamp": "2012-03-08", "mins": 7707768}, {"id": "0000919574-12-000057", "src": "INSIDERS", "ticker": "PANL", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2929499.9999999995, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 3 insiders into PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412000057/0000919574-12-000057-index.htm", "trade_date": "2012-01-04", "timestamp": "2012-01-04", "mins": 7799928}], "institutional": [{"id": "13DG-0001193125-26-245229", "src": "13DG", "ticker": "PANL", "cik": "1606909", "company": "Pangaea Logistics Solutions Ltd.", "company_raw": "Pangaea Logistics Solutions Ltd.", "who": "Maureen Maze", "who_key": "Maze Maureen", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Maze Maureen moves to a 4.83% passive stake in PANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1997983/0001193125-26-245229-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-03-16", "mins": 333528}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pangaea Logistics Solutions Ltd. - Common Stock", "new_value": "Pangaea Logistics Solutions Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001606909", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001606909", "applied": 1, "detected_at": "2026-10-26T18:53:12.379442"}]}, "key_people": [{"who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 38646500.0, "sold": 0, "net": 38646500.0, "trades": 7, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4077000.0000000005, "date": "2012-05-03", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412003055/0000919574-12-003055-index.htm"}, {"action": "BUY", "amount": 3997000.0, "date": "2012-03-08", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412002183/0000919574-12-002183-index.htm"}, {"action": "BUY", "amount": 2929499.9999999995, "date": "2012-01-04", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412000057/0000919574-12-000057-index.htm"}, {"action": "BUY", "amount": 3685000.0, "date": "2011-11-30", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957411006651/0000919574-11-006651-index.htm"}, {"action": "BUY", "amount": 4172999.9999999995, "date": "2011-11-28", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957411006589/0000919574-11-006589-index.htm"}, {"action": "BUY", "amount": 6384000.0, "date": "2011-11-03", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957411005863/0000919574-11-005863-index.htm"}, {"action": "BUY", "amount": 13401000.0, "date": "2011-11-01", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957411005804/0000919574-11-005804-index.htm"}], "latest": {"action": "BUY", "amount": 4077000.0000000005, "date": "2012-05-03", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412003055/0000919574-12-003055-index.htm"}}, {"who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 19560239.09, "sold": 0, "net": 19560239.09, "trades": 9, "top_score": 57.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2776080.72, "date": "2013-04-22", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002853/0000919574-13-002853-index.htm"}, {"action": "BUY", "amount": 774262.5, "date": "2013-04-05", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002673/0000919574-13-002673-index.htm"}, {"action": "BUY", "amount": 2510508.1399999997, "date": "2013-04-03", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002642/0000919574-13-002642-index.htm"}, {"action": "BUY", "amount": 2760052.8, "date": "2013-03-26", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002593/0000919574-13-002593-index.htm"}, {"action": "BUY", "amount": 2172123.63, "date": "2013-02-27", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002081/0000919574-13-002081-index.htm"}, {"action": "BUY", "amount": 1377102.44, "date": "2013-01-16", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413000262/0000919574-13-000262-index.htm"}, {"action": "BUY", "amount": 939803.6000000001, "date": "2012-11-07", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412005992/0000919574-12-005992-index.htm"}, {"action": "BUY", "amount": 5601541.26, "date": "2012-08-28", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412005242/0000919574-12-005242-index.htm"}, {"action": "BUY", "amount": 648764.0, "date": "2012-05-21", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957412003778/0000919574-12-003778-index.htm"}], "latest": {"action": "BUY", "amount": 2776080.72, "date": "2013-04-22", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957413002853/0000919574-13-002853-index.htm"}}, {"who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3447634.48, "sold": 6574859.8149999995, "net": -3127225.3349999995, "trades": 44, "top_score": 45.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2801618.2399999998, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000012/0001005284-13-000012-index.htm"}, {"action": "SELL", "amount": 413283.5, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000027/0001005284-12-000027-index.htm"}, {"action": "BUY", "amount": 97043.0, "date": "2010-06-08", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000052/0001005284-10-000052-index.htm"}, {"action": "BUY", "amount": 300007.0, "date": "2010-06-07", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000049/0001005284-10-000049-index.htm"}, {"action": "BUY", "amount": 190680.81, "date": "2010-06-07", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000050/0001005284-10-000050-index.htm"}, {"action": "BUY", "amount": 23298.25, "date": "2010-06-07", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000051/0001005284-10-000051-index.htm"}, {"action": "BUY", "amount": 49661.45, "date": "2009-12-31", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000005/0001005284-10-000005-index.htm"}, {"action": "BUY", "amount": 64440.55, "date": "2009-12-29", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528409000076/0001005284-09-000076-index.htm"}, {"action": "BUY", "amount": 157804.02, "date": "2009-12-22", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528409000075/0001005284-09-000075-index.htm"}, {"action": "BUY", "amount": 179792.34, "date": "2009-09-02", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528409000056/0001005284-09-000056-index.htm"}, {"action": "BUY", "amount": 110041.75, "date": "2009-08-21", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528409000053/0001005284-09-000053-index.htm"}, {"action": "BUY", "amount": 324914.05, "date": "2009-08-18", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528409000052/0001005284-09-000052-index.htm"}, {"action": "BUY", "amount": 100768.0, "date": "2008-11-21", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000055/0001005284-08-000055-index.htm"}, {"action": "BUY", "amount": 269591.25, "date": "2008-11-13", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000053/0001005284-08-000053-index.htm"}, {"action": "BUY", "amount": 22219.0, "date": "2008-10-10", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000047/0001005284-08-000047-index.htm"}, {"action": "BUY", "amount": 69568.18, "date": "2008-10-08", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000046/0001005284-08-000046-index.htm"}, {"action": "BUY", "amount": 99329.0, "date": "2008-06-17", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000031/0001005284-08-000031-index.htm"}, {"action": "BUY", "amount": 147291.0, "date": "2008-06-16", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000030/0001005284-08-000030-index.htm"}, {"action": "BUY", "amount": 46741.0, "date": "2008-06-11", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000029/0001005284-08-000029-index.htm"}, {"action": "SELL", "amount": 279424.1, "date": "2007-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000035/0001005284-07-000035-index.htm"}, {"action": "SELL", "amount": 47088.0, "date": "2007-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000033/0001005284-07-000033-index.htm"}, {"action": "SELL", "amount": 659609.0, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000032/0001005284-07-000032-index.htm"}, {"action": "SELL", "amount": 519825.8, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528406000031/0001005284-06-000031-index.htm"}, {"action": "SELL", "amount": 327065.49, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528406000023/0001005284-06-000023-index.htm"}, {"action": "SELL", "amount": 282094.0, "date": "2006-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528406000022/0001005284-06-000022-index.htm"}], "latest": {"action": "SELL", "amount": 2801618.2399999998, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000012/0001005284-13-000012-index.htm"}}, {"who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9250499.316, "net": -9250499.316, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 947275.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000075/0001005284-12-000075-index.htm"}, {"action": "SELL", "amount": 996383.9164, "date": "2011-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000088/0001005284-11-000088-index.htm"}, {"action": "SELL", "amount": 1366683.4000000001, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000086/0001005284-11-000086-index.htm"}, {"action": "SELL", "amount": 1000554.5, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000028/0001005284-11-000028-index.htm"}, {"action": "SELL", "amount": 176473.5294, "date": "2011-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000019/0001005284-11-000019-index.htm"}, {"action": "SELL", "amount": 699775.3792, "date": "2011-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000012/0001005284-11-000012-index.htm"}, {"action": "SELL", "amount": 650000.0, "date": "2010-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000093/0001005284-10-000093-index.htm"}, {"action": "SELL", "amount": 282233.0, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000085/0001005284-10-000085-index.htm"}, {"action": "SELL", "amount": 292767.0, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000083/0001005284-10-000083-index.htm"}, {"action": "SELL", "amount": 1093976.07, "date": "2007-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000039/0001005284-07-000039-index.htm"}, {"action": "SELL", "amount": 1341132.721, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528406000032/0001005284-06-000032-index.htm"}, {"action": "SELL", "amount": 403244.8, "date": "2006-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528406000025/0001005284-06-000025-index.htm"}], "latest": {"action": "SELL", "amount": 947275.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000075/0001005284-12-000075-index.htm"}}, {"who": "Julia J. Brown", "who_key": "BROWN JULIA J", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6221605.862, "net": -6221605.862, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 644760.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000043/0001005284-12-000043-index.htm"}, {"action": "SELL", "amount": 1805640.0, "date": "2011-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000073/0001005284-11-000073-index.htm"}, {"action": "SELL", "amount": 1285336.5, "date": "2011-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000069/0001005284-11-000069-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000121/0001005284-10-000121-index.htm"}, {"action": "SELL", "amount": 148750.0, "date": "2010-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000115/0001005284-10-000115-index.htm"}, {"action": "SELL", "amount": 74050.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000111/0001005284-10-000111-index.htm"}, {"action": "SELL", "amount": 141051.86, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000108/0001005284-10-000108-index.htm"}, {"action": "SELL", "amount": 128374.78, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000107/0001005284-10-000107-index.htm"}, {"action": "SELL", "amount": 355654.0, "date": "2010-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000104/0001005284-10-000104-index.htm"}, {"action": "SELL", "amount": 180301.26, "date": "2010-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000080/0001005284-10-000080-index.htm"}, {"action": "SELL", "amount": 118337.24, "date": "2010-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000079/0001005284-10-000079-index.htm"}, {"action": "SELL", "amount": 107500.0, "date": "2010-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000077/0001005284-10-000077-index.htm"}, {"action": "SELL", "amount": 21187.8, "date": "2010-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000075/0001005284-10-000075-index.htm"}, {"action": "SELL", "amount": 273329.282, "date": "2010-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000048/0001005284-10-000048-index.htm"}, {"action": "SELL", "amount": 174325.0, "date": "2010-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000046/0001005284-10-000046-index.htm"}, {"action": "SELL", "amount": 65531.2, "date": "2008-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000028/0001005284-08-000028-index.htm"}, {"action": "SELL", "amount": 117607.0, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000027/0001005284-08-000027-index.htm"}, {"action": "SELL", "amount": 179861.94, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528408000026/0001005284-08-000026-index.htm"}, {"action": "SELL", "amount": 325008.0, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528405000024/0001005284-05-000024-index.htm"}], "latest": {"action": "SELL", "amount": 644760.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000043/0001005284-12-000043-index.htm"}}, {"who": "Steven Abramson V", "who_key": "ABRAMSON STEVEN V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4993182.778, "net": -4993182.778, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1366860.5080000001, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000085/0001005284-11-000085-index.htm"}, {"action": "SELL", "amount": 1021454.9999999999, "date": "2011-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000008/0001005284-11-000008-index.htm"}, {"action": "SELL", "amount": 397256.0, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000084/0001005284-10-000084-index.htm"}, {"action": "SELL", "amount": 292744.0, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000082/0001005284-10-000082-index.htm"}, {"action": "SELL", "amount": 1093976.07, "date": "2007-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000038/0001005284-07-000038-index.htm"}, {"action": "SELL", "amount": 820891.2, "date": "2006-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528406000024/0001005284-06-000024-index.htm"}], "latest": {"action": "SELL", "amount": 1366860.5080000001, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000085/0001005284-11-000085-index.htm"}}, {"who": "Leonard Becker", "who_key": "BECKER LEONARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3381562.3, "net": -3381562.3, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110000.0, "date": "2011-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000082/0001005284-11-000082-index.htm"}, {"action": "SELL", "amount": 160800.0, "date": "2011-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000081/0001005284-11-000081-index.htm"}, {"action": "SELL", "amount": 198040.80000000002, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000080/0001005284-11-000080-index.htm"}, {"action": "SELL", "amount": 157600.0, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000124/0001005284-10-000124-index.htm"}, {"action": "SELL", "amount": 125117.49999999999, "date": "2010-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000106/0001005284-10-000106-index.htm"}, {"action": "SELL", "amount": 120658.0, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000101/0001005284-10-000101-index.htm"}, {"action": "SELL", "amount": 266936.0, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000100/0001005284-10-000100-index.htm"}, {"action": "SELL", "amount": 240346.0, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000086/0001005284-10-000086-index.htm"}, {"action": "SELL", "amount": 447837.0, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000047/0001005284-10-000047-index.htm"}, {"action": "SELL", "amount": 147607.34, "date": "2010-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000043/0001005284-10-000043-index.htm"}, {"action": "SELL", "amount": 235364.91999999998, "date": "2010-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000029/0001005284-10-000029-index.htm"}, {"action": "SELL", "amount": 303003.5, "date": "2010-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000028/0001005284-10-000028-index.htm"}, {"action": "SELL", "amount": 94348.5, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528409000055/0001005284-09-000055-index.htm"}, {"action": "SELL", "amount": 364300.0, "date": "2007-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000034/0001005284-07-000034-index.htm"}, {"action": "SELL", "amount": 163618.0, "date": "2007-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000028/0001005284-07-000028-index.htm"}, {"action": "SELL", "amount": 82055.74, "date": "2007-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000027/0001005284-07-000027-index.htm"}, {"action": "SELL", "amount": 81250.0, "date": "2007-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000026/0001005284-07-000026-index.htm"}, {"action": "SELL", "amount": 75335.0, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000024/0001005284-07-000024-index.htm"}, {"action": "SELL", "amount": 7344.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528407000023/0001005284-07-000023-index.htm"}], "latest": {"action": "SELL", "amount": 110000.0, "date": "2011-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000082/0001005284-11-000082-index.htm"}}, {"who": "Michael G. Hack", "who_key": "Hack Michael G", "role": "GM OLED Lighting & Displays,VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2735990.0811, "net": -2735990.0811, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 210233.8911, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000045/0001005284-12-000045-index.htm"}, {"action": "SELL", "amount": 216360.0, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000016/0001005284-12-000016-index.htm"}, {"action": "SELL", "amount": 1589775.0, "date": "2011-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528411000078/0001005284-11-000078-index.htm"}, {"action": "SELL", "amount": 148870.0, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000109/0001005284-10-000109-index.htm"}, {"action": "SELL", "amount": 121250.0, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000105/0001005284-10-000105-index.htm"}, {"action": "SELL", "amount": 102750.0, "date": "2010-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000081/0001005284-10-000081-index.htm"}, {"action": "SELL", "amount": 184000.0, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000078/0001005284-10-000078-index.htm"}, {"action": "SELL", "amount": 162751.19, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528410000045/0001005284-10-000045-index.htm"}], "latest": {"action": "SELL", "amount": 210233.8911, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528412000045/0001005284-12-000045-index.htm"}}], "activity": [], "announcements": [], "performance": {"ticker": "PANL", "has_prices": true, "summary": {"n": 48, "avg": 2.174242424242423, "win_rate": 1.0, "best": 2.1742424242424243, "worst": 2.1742424242424243, "as_of": "2026-09-22"}, "buys": [{"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2776080.72, "date": "2013-04-22", "score": 54.1, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 774262.5, "date": "2013-04-05", "score": 47.3, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2510508.1399999997, "date": "2013-04-03", "score": 53.4, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2760052.8, "date": "2013-03-26", "score": 54.1, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2172123.63, "date": "2013-02-27", "score": 52.7, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1377102.44, "date": "2013-01-16", "score": 50.3, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 939803.6000000001, "date": "2012-11-07", "score": 48.3, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5601541.26, "date": "2012-08-28", "score": 57.9, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 648764.0, "date": "2012-05-21", "score": 46.3, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4077000.0000000005, "date": "2012-05-03", "score": 56.1, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3997000.0, "date": "2012-03-08", "score": 56.0, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2929499.9999999995, "date": "2012-01-04", "score": 54.3, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3685000.0, "date": "2011-11-30", "score": 55.6, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4172999.9999999995, "date": "2011-11-28", "score": 56.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6384000.0, "date": "2011-11-03", "score": 58.6, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13401000.0, "date": "2011-11-01", "score": 62.9, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97043.0, "date": "2010-06-08", "score": 38.9, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23298.25, "date": "2010-06-07", "score": 31.6, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190680.81, "date": "2010-06-07", "score": 42.4, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300007.0, "date": "2010-06-07", "score": 44.8, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49661.45, "date": "2009-12-31", "score": 35.5, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64440.55, "date": "2009-12-29", "score": 36.8, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157804.02, "date": "2009-12-22", "score": 41.5, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179792.34, "date": "2009-09-02", "score": 42.1, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110041.75, "date": "2009-08-21", "score": 39.6, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324914.05, "date": "2009-08-18", "score": 45.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100768.0, "date": "2008-11-21", "score": 39.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "HARTLEY C KEITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7209.719999999999, "date": "2008-11-19", "score": 26.5, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 269591.25, "date": "2008-11-13", "score": 44.3, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22219.0, "date": "2008-10-10", "score": 31.4, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69568.18, "date": "2008-10-08", "score": 37.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99329.0, "date": "2008-06-17", "score": 39.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147291.0, "date": "2008-06-16", "score": 41.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46741.0, "date": "2008-06-11", "score": 35.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110778.41, "date": "2005-07-07", "score": 39.6, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201566.0, "date": "2005-04-29", "score": 42.7, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83261.0, "date": "2005-04-27", "score": 38.3, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36522.0, "date": "2005-02-01", "score": 33.9, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38356.41, "date": "2005-01-28", "score": 34.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114516.79, "date": "2005-01-26", "score": 39.8, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80268.93000000001, "date": "2005-01-10", "score": 38.0, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124255.7, "date": "2005-01-07", "score": 40.2, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45063.56, "date": "2004-08-27", "score": 35.0, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88526.58, "date": "2004-08-26", "score": 38.5, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87237.14, "date": "2004-08-24", "score": 38.4, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40229.6, "date": "2004-08-18", "score": 34.4, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71498.71, "date": "2004-08-16", "score": 37.4, "ref_price": 2.64, "return": 2.1742424242424243}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72363.0, "date": "2004-08-11", "score": 37.4, "ref_price": 2.64, "return": 2.1742424242424243}]}, "price_series": [{"date": "2016-09-22", "close": 2.64, "volume": 6363.0}, {"date": "2016-09-23", "close": 2.56, "volume": 3356.0}, {"date": "2016-09-26", "close": 2.65, "volume": 4600.0}, {"date": "2016-09-27", "close": 2.54, "volume": 2650.0}, {"date": "2016-09-28", "close": 2.55, "volume": 818.0}, {"date": "2016-09-29", "close": 2.625, "volume": 736.0}, {"date": "2016-09-30", "close": 2.5, "volume": 8524.0}, {"date": "2016-10-03", "close": 2.55, "volume": 3420.0}, {"date": "2016-10-04", "close": 2.56, "volume": 100.0}, {"date": "2016-10-05", "close": 2.55, "volume": 1237.0}, {"date": "2016-10-06", "close": 2.54, "volume": 789.0}, {"date": "2016-10-07", "close": 2.61, "volume": 164.0}, {"date": "2016-10-10", "close": 2.61, "volume": null}, {"date": "2016-10-11", "close": 2.61, "volume": null}, {"date": "2016-10-12", "close": 2.6204, "volume": 190.0}, {"date": "2016-10-13", "close": 2.54, "volume": 556.0}, {"date": "2016-10-14", "close": 2.55, "volume": 16186.0}, {"date": "2016-10-17", "close": 2.52, "volume": 10755.0}, {"date": "2016-10-18", "close": 2.54, "volume": 3900.0}, {"date": "2016-10-19", "close": 2.54, "volume": 6625.0}, {"date": "2016-10-20", "close": 2.52, "volume": 3811.0}, {"date": "2016-10-21", "close": 2.6, "volume": 16352.0}, {"date": "2016-10-24", "close": 2.6499, "volume": 19852.0}, {"date": "2016-10-25", "close": 2.55, "volume": 19702.0}, {"date": "2016-10-26", "close": 2.57, "volume": 5550.0}, {"date": "2016-10-27", "close": 2.55, "volume": 5187.0}, {"date": "2016-10-28", "close": 2.57, "volume": 15538.0}, {"date": "2016-10-31", "close": 2.56, "volume": 25753.0}, {"date": "2016-11-01", "close": 2.56, "volume": 4970.0}, {"date": "2016-11-02", "close": 2.58, "volume": 19050.0}, {"date": "2016-11-03", "close": 2.53, "volume": 17042.0}, {"date": "2016-11-04", "close": 2.5, "volume": 11847.0}, {"date": "2016-11-07", "close": 2.48, "volume": 12419.0}, {"date": "2016-11-08", "close": 2.48, "volume": 16633.0}, {"date": "2016-11-09", "close": 2.55, "volume": 6910.0}, {"date": "2016-11-10", "close": 2.49, "volume": 8888.0}, {"date": "2016-11-11", "close": 2.55, "volume": 2100.0}, {"date": "2016-11-14", "close": 2.48, "volume": 11268.0}, {"date": "2016-11-15", "close": 3.0, "volume": 327352.0}, {"date": "2016-11-16", "close": 3.24, "volume": 544801.0}, {"date": "2016-11-17", "close": 3.4, "volume": 512985.0}, {"date": "2016-11-18", "close": 3.16, "volume": 39020.0}, {"date": "2016-11-21", "close": 3.3, "volume": 55523.0}, {"date": "2016-11-22", "close": 3.37, "volume": 6150.0}, {"date": "2016-11-23", "close": 3.4, "volume": 7068.0}, {"date": "2016-11-25", "close": 3.48, "volume": 2023.0}, {"date": "2016-11-28", "close": 3.38, "volume": 19653.0}, {"date": "2016-11-29", "close": 3.25, "volume": 5681.0}, {"date": "2016-11-30", "close": 3.23, "volume": 2758.0}, {"date": "2016-12-01", "close": 3.07, "volume": 8618.0}, {"date": "2016-12-02", "close": 3.49, "volume": 34434.0}, {"date": "2016-12-05", "close": 3.53, "volume": 66419.0}, {"date": "2016-12-06", "close": 3.31, "volume": 14833.0}, {"date": "2016-12-07", "close": 3.19, "volume": 6771.0}, {"date": "2016-12-08", "close": 3.19, "volume": 21568.0}, {"date": "2016-12-09", "close": 3.16, "volume": 518.0}, {"date": "2016-12-12", "close": 3.13, "volume": 4287.0}, {"date": "2016-12-13", "close": 3.01, "volume": 4070.0}, {"date": "2016-12-14", "close": 2.8, "volume": 1559.0}, {"date": "2016-12-15", "close": 2.6, "volume": 40477.0}, {"date": "2016-12-16", "close": 2.64, "volume": 28698.0}, {"date": "2016-12-19", "close": 2.46, "volume": 63065.0}, {"date": "2016-12-20", "close": 2.65, "volume": 13577.0}, {"date": "2016-12-21", "close": 2.6, "volume": 27919.0}, {"date": "2016-12-22", "close": 2.62, "volume": 11891.0}, {"date": "2016-12-23", "close": 2.67, "volume": 60881.0}, {"date": "2016-12-27", "close": 3.35, "volume": 16497.0}, {"date": "2016-12-28", "close": 3.4, "volume": 76539.0}, {"date": "2016-12-29", "close": 3.37, "volume": 44473.0}, {"date": "2016-12-30", "close": 3.4, "volume": 7558.0}, {"date": "2017-01-03", "close": 3.17, "volume": 3888.0}, {"date": "2017-01-04", "close": 3.34, "volume": 921.0}, {"date": "2017-01-05", "close": 3.34, "volume": 722.0}, {"date": "2017-01-06", "close": 3.33, "volume": 5789.0}, {"date": "2017-01-09", "close": 3.35, "volume": 6244.0}, {"date": "2017-01-10", "close": 3.28, "volume": 2718.0}, {"date": "2017-01-11", "close": 3.39, "volume": 2500.0}, {"date": "2017-01-12", "close": 3.22, "volume": 8404.0}, {"date": "2017-01-13", "close": 3.33, "volume": 1211.0}, {"date": "2017-01-17", "close": 3.28, "volume": 1135.0}, {"date": "2017-01-18", "close": 3.38, "volume": 6280.0}, {"date": "2017-01-19", "close": 3.3892, "volume": 5685.0}, {"date": "2017-01-20", "close": 3.26, "volume": 4521.0}, {"date": "2017-01-23", "close": 3.16, "volume": 902.0}, {"date": "2017-01-24", "close": 3.29, "volume": 200.0}, {"date": "2017-01-25", "close": 3.32, "volume": 1321.0}, {"date": "2017-01-26", "close": 3.35, "volume": 1525.0}, {"date": "2017-01-27", "close": 3.2819, "volume": 552.0}, {"date": "2017-01-30", "close": 3.34, "volume": 9194.0}, {"date": "2017-01-31", "close": 3.152, "volume": 76567.0}, {"date": "2017-02-01", "close": 3.08, "volume": 3632.0}, {"date": "2017-02-02", "close": 2.95, "volume": 1620.0}, {"date": "2017-02-03", "close": 2.92, "volume": 4393.0}, {"date": "2017-02-06", "close": 2.8699, "volume": 1121.0}, {"date": "2017-02-07", "close": 2.93, "volume": 5326.0}, {"date": "2017-02-08", "close": 2.93, "volume": null}, {"date": "2017-02-09", "close": 2.87, "volume": 8142.0}, {"date": "2017-02-10", "close": 3.03, "volume": 8550.0}, {"date": "2017-02-13", "close": 3.11, "volume": 2958.0}, {"date": "2017-02-14", "close": 3.12, "volume": 2424.0}, {"date": "2017-02-15", "close": 3.08, "volume": 815.0}, {"date": "2017-02-16", "close": 3.0601, "volume": 1639.0}, {"date": "2017-02-17", "close": 3.1, "volume": 891.0}, {"date": "2017-02-21", "close": 3.27, "volume": 828.0}, {"date": "2017-02-22", "close": 3.22, "volume": 21066.0}, {"date": "2017-02-23", "close": 3.13, "volume": 57050.0}, {"date": "2017-02-24", "close": 3.28, "volume": 24585.0}, {"date": "2017-02-27", "close": 3.35, "volume": 65817.0}, {"date": "2017-02-28", "close": 3.1, "volume": 258.0}, {"date": "2017-03-01", "close": 3.22, "volume": 22404.0}, {"date": "2017-03-02", "close": 3.25, "volume": 30113.0}, {"date": "2017-03-03", "close": 3.22, "volume": 18810.0}, {"date": "2017-03-06", "close": 3.2, "volume": 21603.0}, {"date": "2017-03-07", "close": 3.2, "volume": null}, {"date": "2017-03-08", "close": 3.3, "volume": 23716.0}, {"date": "2017-03-09", "close": 3.38, "volume": 39244.0}, {"date": "2017-03-10", "close": 3.25, "volume": 4161.0}, {"date": "2017-03-13", "close": 3.34, "volume": 30693.0}, {"date": "2017-03-14", "close": 3.39, "volume": 23732.0}, {"date": "2017-03-15", "close": 3.34, "volume": 19705.0}, {"date": "2017-03-16", "close": 3.43, "volume": 81282.0}, {"date": "2017-03-17", "close": 3.36, "volume": 20285.0}, {"date": "2017-03-20", "close": 3.41, "volume": 76388.0}, {"date": "2017-03-21", "close": 3.41, "volume": 26609.0}, {"date": "2017-03-22", "close": 3.4, "volume": 39144.0}, {"date": "2017-03-23", "close": 3.34, "volume": 8579.0}, {"date": "2017-03-24", "close": 3.43, "volume": 25795.0}, {"date": "2017-03-27", "close": 3.35, "volume": 66521.0}, {"date": "2017-03-28", "close": 3.34, "volume": 10892.0}, {"date": "2017-03-29", "close": 3.37, "volume": 12211.0}, {"date": "2017-03-30", "close": 3.35, "volume": 33701.0}, {"date": "2017-03-31", "close": 3.41, "volume": 21476.0}, {"date": "2017-04-03", "close": 3.34, "volume": 3454.0}, {"date": "2017-04-04", "close": 3.36, "volume": 12436.0}, {"date": "2017-04-05", "close": 3.41, "volume": 16606.0}, {"date": "2017-04-06", "close": 3.4, "volume": 25565.0}, {"date": "2017-04-07", "close": 3.4, "volume": 14835.0}, {"date": "2017-04-10", "close": 3.38, "volume": 41529.0}, {"date": "2017-04-11", "close": 3.4, "volume": 40519.0}, {"date": "2017-04-12", "close": 3.37, "volume": 47439.0}, {"date": "2017-04-13", "close": 3.43, "volume": 34606.0}, {"date": "2017-04-17", "close": 3.39, "volume": 15411.0}, {"date": "2017-04-18", "close": 3.27, "volume": 25786.0}, {"date": "2017-04-19", "close": 3.3, "volume": 34474.0}, {"date": "2017-04-20", "close": 3.34, "volume": 24071.0}, {"date": "2017-04-21", "close": 3.31, "volume": 32968.0}, {"date": "2017-04-24", "close": 3.37, "volume": 15567.0}, {"date": "2017-04-25", "close": 3.39, "volume": 10589.0}, {"date": "2017-04-26", "close": 3.39, "volume": 776.0}, {"date": "2017-04-27", "close": 3.2901, "volume": 16176.0}, {"date": "2017-04-28", "close": 3.28, "volume": 11568.0}, {"date": "2017-05-01", "close": 3.35, "volume": 46074.0}, {"date": "2017-05-02", "close": 3.44, "volume": 5821.0}, {"date": "2017-05-03", "close": 3.52, "volume": 26104.0}, {"date": "2017-05-04", "close": 3.33, "volume": 14158.0}, {"date": "2017-05-05", "close": 3.33, "volume": 29394.0}, {"date": "2017-05-08", "close": 3.34, "volume": 41485.0}, {"date": "2017-05-09", "close": 3.25, "volume": 4679.0}, {"date": "2017-05-10", "close": 3.34, "volume": 4031.0}, {"date": "2017-05-11", "close": 3.3834, "volume": 207.0}, {"date": "2017-05-12", "close": 3.375, "volume": 332.0}, {"date": "2017-05-15", "close": 3.37, "volume": 1243.0}, {"date": "2017-05-16", "close": 3.37, "volume": 431.0}, {"date": "2017-05-17", "close": 3.3, "volume": 10864.0}, {"date": "2017-05-18", "close": 3.29, "volume": 17636.0}, {"date": "2017-05-19", "close": 3.302, "volume": 748.0}, {"date": "2017-05-22", "close": 3.19, "volume": 61995.0}, {"date": "2017-05-23", "close": 3.17, "volume": 35270.0}, {"date": "2017-05-24", "close": 3.17, "volume": null}, {"date": "2017-05-25", "close": 3.07, "volume": 22916.0}, {"date": "2017-05-26", "close": 3.12, "volume": 6289.0}, {"date": "2017-05-30", "close": 3.02, "volume": 24014.0}, {"date": "2017-05-31", "close": 3.14, "volume": 18595.0}, {"date": "2017-06-01", "close": 3.18, "volume": 19774.0}, {"date": "2017-06-02", "close": 3.19, "volume": 27236.0}, {"date": "2017-06-05", "close": 3.12, "volume": 24460.0}, {"date": "2017-06-06", "close": 3.06, "volume": 48645.0}, {"date": "2017-06-07", "close": 3.06, "volume": 17102.0}, {"date": "2017-06-08", "close": 3.07, "volume": 17905.0}, {"date": "2017-06-09", "close": 3.1, "volume": 3568.0}, {"date": "2017-06-12", "close": 3.09, "volume": 23508.0}, {"date": "2017-06-13", "close": 3.13, "volume": 25603.0}, {"date": "2017-06-14", "close": 3.11, "volume": 5478.0}, {"date": "2017-06-15", "close": 2.75, "volume": 81248.0}, {"date": "2017-06-16", "close": 2.66, "volume": 32222.0}, {"date": "2017-06-19", "close": 2.64, "volume": 4899.0}, {"date": "2017-06-20", "close": 2.63, "volume": 3153.0}, {"date": "2017-06-21", "close": 2.6, "volume": 8010.0}, {"date": "2017-06-22", "close": 2.54, "volume": 9770.0}, {"date": "2017-06-23", "close": 2.79, "volume": 25573.0}, {"date": "2017-06-26", "close": 2.69, "volume": 2625.0}, {"date": "2017-06-27", "close": 2.71, "volume": 14274.0}, {"date": "2017-06-28", "close": 2.74, "volume": 10556.0}, {"date": "2017-06-29", "close": 2.76, "volume": 29944.0}, {"date": "2017-06-30", "close": 2.78, "volume": 1847.0}, {"date": "2017-07-03", "close": 2.78, "volume": null}, {"date": "2017-07-05", "close": 2.65, "volume": 5382.0}, {"date": "2017-07-06", "close": 2.63, "volume": 393.0}, {"date": "2017-07-07", "close": 2.66, "volume": 1446.0}, {"date": "2017-07-10", "close": 2.61, "volume": 6173.0}, {"date": "2017-07-11", "close": 2.66, "volume": 10390.0}, {"date": "2017-07-12", "close": 2.86, "volume": 2739.0}, {"date": "2017-07-13", "close": 2.7, "volume": 1278.0}, {"date": "2017-07-14", "close": 2.8, "volume": 34729.0}, {"date": "2017-07-17", "close": 2.78, "volume": 41351.0}, {"date": "2017-07-18", "close": 2.75, "volume": 2174.0}, {"date": "2017-07-19", "close": 2.6997, "volume": 2985.0}, {"date": "2017-07-20", "close": 2.8006, "volume": 215.0}, {"date": "2017-07-21", "close": 2.76, "volume": 4168.0}, {"date": "2017-07-24", "close": 2.86, "volume": 11296.0}, {"date": "2017-07-25", "close": 2.7, "volume": 6168.0}, {"date": "2017-07-26", "close": 2.7, "volume": null}, {"date": "2017-07-27", "close": 2.7, "volume": null}, {"date": "2017-07-28", "close": 2.8, "volume": 130.0}, {"date": "2017-07-31", "close": 2.69, "volume": 11729.0}, {"date": "2017-08-01", "close": 2.8559, "volume": 5559.0}, {"date": "2017-08-02", "close": 2.71, "volume": 2093.0}, {"date": "2017-08-03", "close": 2.73, "volume": 431.0}, {"date": "2017-08-04", "close": 2.85, "volume": 1978.0}, {"date": "2017-08-07", "close": 2.76, "volume": 2522.0}, {"date": "2017-08-08", "close": 2.7, "volume": 24776.0}, {"date": "2017-08-09", "close": 2.6, "volume": 10606.0}, {"date": "2017-08-10", "close": 2.6, "volume": 1071.0}, {"date": "2017-08-11", "close": 2.58, "volume": 759.0}, {"date": "2017-08-14", "close": 2.61, "volume": 2221.0}, {"date": "2017-08-15", "close": 2.6, "volume": 9023.0}, {"date": "2017-08-16", "close": 2.55, "volume": 8952.0}, {"date": "2017-08-17", "close": 2.53, "volume": 1057.0}, {"date": "2017-08-18", "close": 2.49, "volume": 10526.0}, {"date": "2017-08-21", "close": 2.5, "volume": 4428.0}, {"date": "2017-08-22", "close": 2.49, "volume": 42937.0}, {"date": "2017-08-23", "close": 2.49, "volume": null}, {"date": "2017-08-24", "close": 2.45, "volume": 37583.0}, {"date": "2017-08-25", "close": 2.47, "volume": 5103.0}, {"date": "2017-08-28", "close": 2.47, "volume": 9504.0}, {"date": "2017-08-29", "close": 2.45, "volume": 8428.0}, {"date": "2017-08-30", "close": 2.4447, "volume": 1232.0}, {"date": "2017-08-31", "close": 2.47, "volume": 4621.0}, {"date": "2017-09-01", "close": 2.47, "volume": 2115.0}, {"date": "2017-09-05", "close": 2.5, "volume": 10858.0}, {"date": "2017-09-06", "close": 2.57, "volume": 12189.0}, {"date": "2017-09-07", "close": 2.58, "volume": 11636.0}, {"date": "2017-09-08", "close": 2.55, "volume": 8597.0}, {"date": "2017-09-11", "close": 2.55, "volume": 10378.0}, {"date": "2017-09-12", "close": 2.65, "volume": 10623.0}, {"date": "2017-09-13", "close": 2.65, "volume": 19787.0}, {"date": "2017-09-14", "close": 2.55, "volume": 18018.0}, {"date": "2017-09-15", "close": 2.25, "volume": 34560.0}, {"date": "2017-09-18", "close": 2.46, "volume": 6324.0}, {"date": "2017-09-19", "close": 2.46, "volume": null}, {"date": "2017-09-20", "close": 2.33, "volume": 1974.0}, {"date": "2017-09-21", "close": 2.335, "volume": 12981.0}, {"date": "2017-09-22", "close": 2.4, "volume": 1017.0}, {"date": "2017-09-25", "close": 2.44, "volume": 2300.0}, {"date": "2017-09-26", "close": 2.42, "volume": 18644.0}, {"date": "2017-09-27", "close": 2.5, "volume": 30788.0}, {"date": "2017-09-28", "close": 2.47, "volume": 937.0}, {"date": "2017-09-29", "close": 2.46, "volume": 1110.0}, {"date": "2017-10-02", "close": 2.346, "volume": 9208.0}, {"date": "2017-10-03", "close": 2.35, "volume": 4059.0}, {"date": "2017-10-04", "close": 2.25, "volume": 10336.0}, {"date": "2017-10-05", "close": 2.3, "volume": 3046.0}, {"date": "2017-10-06", "close": 2.32, "volume": 800.0}, {"date": "2017-10-09", "close": 2.39, "volume": 4910.0}, {"date": "2017-10-10", "close": 2.36, "volume": 26433.0}, {"date": "2017-10-11", "close": 2.3, "volume": 10621.0}, {"date": "2017-10-12", "close": 2.32, "volume": 1548.0}, {"date": "2017-10-13", "close": 2.37, "volume": 14021.0}, {"date": "2017-10-16", "close": 2.35, "volume": 11492.0}, {"date": "2017-10-17", "close": 2.39, "volume": 23593.0}, {"date": "2017-10-18", "close": 2.4, "volume": 4283.0}, {"date": "2017-10-19", "close": 2.35, "volume": 5608.0}, {"date": "2017-10-20", "close": 2.35, "volume": 11496.0}, {"date": "2017-10-23", "close": 2.36, "volume": 9130.0}, {"date": "2017-10-24", "close": 2.4072, "volume": 6525.0}, {"date": "2017-10-25", "close": 2.36, "volume": 5494.0}, {"date": "2017-10-26", "close": 2.3671, "volume": 403.0}, {"date": "2017-10-27", "close": 2.4, "volume": 19179.0}, {"date": "2017-10-30", "close": 2.3593, "volume": 9647.0}, {"date": "2017-10-31", "close": 2.4, "volume": 6079.0}, {"date": "2017-11-01", "close": 2.3899, "volume": 3934.0}, {"date": "2017-11-02", "close": 2.32, "volume": 5005.0}, {"date": "2017-11-03", "close": 2.37, "volume": 113365.0}, {"date": "2017-11-06", "close": 3.2101, "volume": 615998.0}, {"date": "2017-11-07", "close": 3.35, "volume": 499290.0}, {"date": "2017-11-08", "close": 3.99, "volume": 509723.0}, {"date": "2017-11-09", "close": 4.68, "volume": 646995.0}, {"date": "2017-11-10", "close": 4.88, "volume": 1570452.0}, {"date": "2017-11-13", "close": 4.5, "volume": 120223.0}, {"date": "2017-11-14", "close": 4.66, "volume": 150365.0}, {"date": "2017-11-15", "close": 4.06, "volume": 58635.0}, {"date": "2017-11-16", "close": 3.95, "volume": 95775.0}, {"date": "2017-11-17", "close": 4.38, "volume": 78801.0}, {"date": "2017-11-20", "close": 4.48, "volume": 46804.0}, {"date": "2017-11-21", "close": 4.42, "volume": 71870.0}, {"date": "2017-11-22", "close": 4.4, "volume": 38667.0}, {"date": "2017-11-24", "close": 4.44, "volume": 47585.0}, {"date": "2017-11-27", "close": 4.5, "volume": 32720.0}, {"date": "2017-11-28", "close": 4.51, "volume": 65689.0}, {"date": "2017-11-29", "close": 4.46, "volume": 16038.0}, {"date": "2017-11-30", "close": 4.41, "volume": 13256.0}, {"date": "2017-12-01", "close": 4.31, "volume": 193409.0}, {"date": "2017-12-04", "close": 3.96, "volume": 115575.0}, {"date": "2017-12-05", "close": 3.99, "volume": 60446.0}, {"date": "2017-12-06", "close": 3.72, "volume": 25538.0}, {"date": "2017-12-07", "close": 3.94, "volume": 39726.0}, {"date": "2017-12-08", "close": 3.8, "volume": 72591.0}, {"date": "2017-12-11", "close": 3.96, "volume": 40832.0}, {"date": "2017-12-12", "close": 3.99, "volume": 18643.0}, {"date": "2017-12-13", "close": 3.95, "volume": 7092.0}, {"date": "2017-12-14", "close": 3.9, "volume": 20320.0}, {"date": "2017-12-15", "close": 4.5, "volume": 40953.0}, {"date": "2017-12-18", "close": 4.02, "volume": 46091.0}, {"date": "2017-12-19", "close": 4.0, "volume": 9205.0}, {"date": "2017-12-20", "close": 3.6609, "volume": 28107.0}, {"date": "2017-12-21", "close": 3.71, "volume": 17760.0}, {"date": "2017-12-22", "close": 3.67, "volume": 9879.0}, {"date": "2017-12-26", "close": 3.99, "volume": 27553.0}, {"date": "2017-12-27", "close": 4.0, "volume": 15902.0}, {"date": "2017-12-28", "close": 4.0, "volume": 38853.0}, {"date": "2017-12-29", "close": 3.68, "volume": 18357.0}, {"date": "2018-01-02", "close": 3.37, "volume": 78295.0}, {"date": "2018-01-03", "close": 3.36, "volume": 42823.0}, {"date": "2018-01-04", "close": 3.38, "volume": 25678.0}, {"date": "2018-01-05", "close": 3.36, "volume": 8213.0}, {"date": "2018-01-08", "close": 3.24, "volume": 8729.0}, {"date": "2018-01-09", "close": 2.84, "volume": 83714.0}, {"date": "2018-01-10", "close": 2.635, "volume": 44485.0}, {"date": "2018-01-11", "close": 2.7672, "volume": 24569.0}, {"date": "2018-01-12", "close": 2.8, "volume": 17069.0}, {"date": "2018-01-16", "close": 2.7, "volume": 36001.0}, {"date": "2018-01-17", "close": 2.65, "volume": 26273.0}, {"date": "2018-01-18", "close": 2.71, "volume": 16439.0}, {"date": "2018-01-19", "close": 2.71, "volume": 3953.0}, {"date": "2018-01-22", "close": 2.76, "volume": 30449.0}, {"date": "2018-01-23", "close": 2.8, "volume": 25247.0}, {"date": "2018-01-24", "close": 2.76, "volume": 23662.0}, {"date": "2018-01-25", "close": 2.61, "volume": 19743.0}, {"date": "2018-01-26", "close": 2.5, "volume": 109295.0}, {"date": "2018-01-29", "close": 2.42, "volume": 13252.0}, {"date": "2018-01-30", "close": 2.39, "volume": 39251.0}, {"date": "2018-01-31", "close": 2.43, "volume": 66059.0}, {"date": "2018-02-01", "close": 2.42, "volume": 6376.0}, {"date": "2018-02-02", "close": 2.38, "volume": 261047.0}, {"date": "2018-02-05", "close": 2.42, "volume": 14744.0}, {"date": "2018-02-06", "close": 2.39, "volume": 62192.0}, {"date": "2018-02-07", "close": 2.3, "volume": 53906.0}, {"date": "2018-02-08", "close": 2.26, "volume": 17226.0}, {"date": "2018-02-09", "close": 2.19, "volume": 46451.0}, {"date": "2018-02-12", "close": 2.18, "volume": 172341.0}, {"date": "2018-02-13", "close": 2.15, "volume": 48139.0}, {"date": "2018-02-14", "close": 2.39, "volume": 232544.0}, {"date": "2018-02-15", "close": 2.64, "volume": 56962.0}, {"date": "2018-02-16", "close": 2.87, "volume": 52448.0}, {"date": "2018-02-20", "close": 2.75, "volume": 32273.0}, {"date": "2018-02-21", "close": 2.94, "volume": 49351.0}, {"date": "2018-02-22", "close": 2.85, "volume": 45344.0}, {"date": "2018-02-23", "close": 2.79, "volume": 9879.0}, {"date": "2018-02-26", "close": 2.74, "volume": 27858.0}, {"date": "2018-02-27", "close": 2.69, "volume": 4704.0}, {"date": "2018-02-28", "close": 2.7, "volume": 32529.0}, {"date": "2018-03-01", "close": 2.7021, "volume": 8602.0}, {"date": "2018-03-02", "close": 3.24, "volume": 9985.0}, {"date": "2018-03-05", "close": 3.45, "volume": 81576.0}, {"date": "2018-03-06", "close": 3.38, "volume": 109779.0}, {"date": "2018-03-07", "close": 3.1, "volume": 15774.0}, {"date": "2018-03-08", "close": 3.19, "volume": 12140.0}, {"date": "2018-03-09", "close": 3.2, "volume": 44388.0}, {"date": "2018-03-12", "close": 3.06, "volume": 15880.0}, {"date": "2018-03-13", "close": 3.02, "volume": 5447.0}, {"date": "2018-03-14", "close": 3.0, "volume": 16023.0}, {"date": "2018-03-15", "close": 3.1, "volume": 30136.0}, {"date": "2018-03-16", "close": 3.17, "volume": 49089.0}, {"date": "2018-03-19", "close": 3.12, "volume": 29177.0}, {"date": "2018-03-20", "close": 2.9901, "volume": 20050.0}, {"date": "2018-03-21", "close": 3.1696, "volume": 39884.0}, {"date": "2018-03-22", "close": 3.04, "volume": 124155.0}, {"date": "2018-03-23", "close": 2.86, "volume": 60279.0}, {"date": "2018-03-26", "close": 3.0, "volume": 8088.0}, {"date": "2018-03-27", "close": 2.86, "volume": 8839.0}, {"date": "2018-03-28", "close": 2.74, "volume": 43914.0}, {"date": "2018-03-29", "close": 2.65, "volume": 74915.0}, {"date": "2018-04-02", "close": 2.52, "volume": 29780.0}, {"date": "2018-04-03", "close": 2.53, "volume": 14362.0}, {"date": "2018-04-04", "close": 2.44, "volume": 15738.0}, {"date": "2018-04-05", "close": 2.8, "volume": 23988.0}, {"date": "2018-04-06", "close": 2.73, "volume": 74384.0}, {"date": "2018-04-09", "close": 2.78, "volume": 5387.0}, {"date": "2018-04-10", "close": 2.87, "volume": 42277.0}, {"date": "2018-04-11", "close": 2.92, "volume": 68729.0}, {"date": "2018-04-12", "close": 3.04, "volume": 54814.0}, {"date": "2018-04-13", "close": 3.14, "volume": 111784.0}, {"date": "2018-04-16", "close": 3.2, "volume": 26954.0}, {"date": "2018-04-17", "close": 3.3, "volume": 19963.0}, {"date": "2018-04-18", "close": 3.22, "volume": 10281.0}, {"date": "2018-04-19", "close": 3.47, "volume": 21701.0}, {"date": "2018-04-20", "close": 3.29, "volume": 16005.0}, {"date": "2018-04-23", "close": 3.16, "volume": 8250.0}, {"date": "2018-04-24", "close": 3.18, "volume": 19916.0}, {"date": "2018-04-25", "close": 3.07, "volume": 43319.0}, {"date": "2018-04-26", "close": 2.98, "volume": 18109.0}, {"date": "2018-04-27", "close": 3.14, "volume": 15610.0}, {"date": "2018-04-30", "close": 3.0459, "volume": 4658.0}, {"date": "2018-05-01", "close": 3.07, "volume": 6541.0}, {"date": "2018-05-02", "close": 3.0, "volume": 13253.0}, {"date": "2018-05-03", "close": 3.38, "volume": 18044.0}, {"date": "2018-05-04", "close": 3.42, "volume": 22214.0}, {"date": "2018-05-07", "close": 3.31, "volume": 14686.0}, {"date": "2018-05-08", "close": 3.27, "volume": 3539.0}, {"date": "2018-05-09", "close": 3.31, "volume": 12008.0}, {"date": "2018-05-10", "close": 3.34, "volume": 22400.0}, {"date": "2018-05-11", "close": 3.37, "volume": 34984.0}, {"date": "2018-05-14", "close": 3.32, "volume": 7907.0}, {"date": "2018-05-15", "close": 3.46, "volume": 4515.0}, {"date": "2018-05-16", "close": 3.34, "volume": 8641.0}, {"date": "2018-05-17", "close": 3.37, "volume": 4478.0}, {"date": "2018-05-18", "close": 3.19, "volume": 11883.0}, {"date": "2018-05-21", "close": 3.15, "volume": 2504.0}, {"date": "2018-05-22", "close": 3.2, "volume": 11546.0}, {"date": "2018-05-23", "close": 3.41, "volume": 3645.0}, {"date": "2018-05-24", "close": 3.31, "volume": 3183.0}, {"date": "2018-05-25", "close": 3.41, "volume": 5638.0}, {"date": "2018-05-29", "close": 3.17, "volume": 10779.0}, {"date": "2018-05-30", "close": 3.17, "volume": 5013.0}, {"date": "2018-05-31", "close": 3.2, "volume": 7034.0}, {"date": "2018-06-01", "close": 3.23, "volume": 76643.0}, {"date": "2018-06-04", "close": 3.14, "volume": 2422.0}, {"date": "2018-06-05", "close": 3.21, "volume": 3277.0}, {"date": "2018-06-06", "close": 3.22, "volume": 24477.0}, {"date": "2018-06-07", "close": 3.1373, "volume": 745.0}, {"date": "2018-06-08", "close": 3.23, "volume": 3222.0}, {"date": "2018-06-11", "close": 3.17, "volume": 1253.0}, {"date": "2018-06-12", "close": 3.27, "volume": 1330.0}, {"date": "2018-06-13", "close": 3.19, "volume": 1570.0}, {"date": "2018-06-14", "close": 3.2, "volume": 498.0}, {"date": "2018-06-15", "close": 3.15, "volume": 16662.0}, {"date": "2018-06-18", "close": 3.24, "volume": 3605.0}, {"date": "2018-06-19", "close": 3.16, "volume": 2380.0}, {"date": "2018-06-20", "close": 3.16, "volume": 7323.0}, {"date": "2018-06-21", "close": 3.11, "volume": 8746.0}, {"date": "2018-06-22", "close": 3.1, "volume": 3681.0}, {"date": "2018-06-25", "close": 3.06, "volume": 13519.0}, {"date": "2018-06-26", "close": 3.08, "volume": 4726.0}, {"date": "2018-06-27", "close": 2.97, "volume": 13828.0}, {"date": "2018-06-28", "close": 2.97, "volume": 35647.0}, {"date": "2018-06-29", "close": 3.01, "volume": 6506.0}, {"date": "2018-07-02", "close": 2.95, "volume": 1411.0}, {"date": "2018-07-03", "close": 2.99, "volume": 1190.0}, {"date": "2018-07-05", "close": 2.99, "volume": null}, {"date": "2018-07-06", "close": 3.04, "volume": 2157.0}, {"date": "2018-07-09", "close": 2.95, "volume": 2084.0}, {"date": "2018-07-10", "close": 2.95, "volume": 4127.0}, {"date": "2018-07-11", "close": 2.96, "volume": 1075.0}, {"date": "2018-07-12", "close": 2.96, "volume": null}, {"date": "2018-07-13", "close": 3.0, "volume": 1026.0}, {"date": "2018-07-16", "close": 2.831, "volume": 16974.0}, {"date": "2018-07-17", "close": 2.8564, "volume": 11309.0}, {"date": "2018-07-18", "close": 3.0, "volume": 9118.0}, {"date": "2018-07-19", "close": 3.14, "volume": 10456.0}, {"date": "2018-07-20", "close": 3.14, "volume": null}, {"date": "2018-07-23", "close": 3.1577, "volume": 11122.0}, {"date": "2018-07-24", "close": 3.24, "volume": 26559.0}, {"date": "2018-07-25", "close": 3.24, "volume": 23564.0}, {"date": "2018-07-26", "close": 3.18, "volume": 17542.0}, {"date": "2018-07-27", "close": 3.21, "volume": 5438.0}, {"date": "2018-07-30", "close": 3.199, "volume": 1918.0}, {"date": "2018-07-31", "close": 3.18, "volume": 364.0}, {"date": "2018-08-01", "close": 3.1527, "volume": 9530.0}, {"date": "2018-08-02", "close": 3.1668, "volume": 1200.0}, {"date": "2018-08-03", "close": 3.2, "volume": 26913.0}, {"date": "2018-08-06", "close": 3.2244, "volume": 2373.0}, {"date": "2018-08-07", "close": 3.23, "volume": 1974.0}, {"date": "2018-08-08", "close": 3.45, "volume": 168372.0}, {"date": "2018-08-09", "close": 3.41, "volume": 7117.0}, {"date": "2018-08-10", "close": 3.38, "volume": 10234.0}, {"date": "2018-08-13", "close": 3.38, "volume": 3407.0}, {"date": "2018-08-14", "close": 3.38, "volume": null}, {"date": "2018-08-15", "close": 3.15, "volume": 65496.0}, {"date": "2018-08-16", "close": 3.2, "volume": 8471.0}, {"date": "2018-08-17", "close": 3.15, "volume": 6112.0}, {"date": "2018-08-20", "close": 3.19, "volume": 4472.0}, {"date": "2018-08-21", "close": 3.15, "volume": 34478.0}, {"date": "2018-08-22", "close": 3.21, "volume": 25510.0}, {"date": "2018-08-23", "close": 3.38, "volume": 86678.0}, {"date": "2018-08-24", "close": 3.43, "volume": 35882.0}, {"date": "2018-08-27", "close": 3.49, "volume": 12908.0}, {"date": "2018-08-28", "close": 3.53, "volume": 43275.0}, {"date": "2018-08-29", "close": 3.4, "volume": 16446.0}, {"date": "2018-08-30", "close": 3.44, "volume": 26082.0}, {"date": "2018-08-31", "close": 3.35, "volume": 22899.0}, {"date": "2018-09-04", "close": 3.3, "volume": 16333.0}, {"date": "2018-09-05", "close": 3.3, "volume": 29330.0}, {"date": "2018-09-06", "close": 3.35, "volume": 26269.0}, {"date": "2018-09-07", "close": 3.4, "volume": 23096.0}, {"date": "2018-09-10", "close": 3.43, "volume": 38595.0}, {"date": "2018-09-11", "close": 3.46, "volume": 30558.0}, {"date": "2018-09-12", "close": 3.45, "volume": 12694.0}, {"date": "2018-09-13", "close": 3.43, "volume": 109384.0}, {"date": "2018-09-14", "close": 3.47, "volume": 25613.0}, {"date": "2018-09-17", "close": 3.54, "volume": 65713.0}, {"date": "2018-09-18", "close": 3.53, "volume": 13643.0}, {"date": "2018-09-19", "close": 3.62, "volume": 17867.0}, {"date": "2018-09-20", "close": 3.74, "volume": 67731.0}, {"date": "2018-09-21", "close": 3.7, "volume": 33607.0}, {"date": "2018-09-24", "close": 3.52, "volume": 48205.0}, {"date": "2018-09-25", "close": 3.51, "volume": 163079.0}, {"date": "2018-09-26", "close": 3.6, "volume": 21294.0}, {"date": "2018-09-27", "close": 3.52, "volume": 34189.0}, {"date": "2018-09-28", "close": 3.5, "volume": 5247.0}, {"date": "2018-10-01", "close": 3.56, "volume": 45520.0}, {"date": "2018-10-02", "close": 3.58, "volume": 23850.0}, {"date": "2018-10-03", "close": 3.6, "volume": 9324.0}, {"date": "2018-10-04", "close": 3.5624, "volume": 17162.0}, {"date": "2018-10-05", "close": 3.52, "volume": 8523.0}, {"date": "2018-10-08", "close": 3.48, "volume": 37347.0}, {"date": "2018-10-09", "close": 3.43, "volume": 2958.0}, {"date": "2018-10-10", "close": 3.4, "volume": 6659.0}, {"date": "2018-10-11", "close": 3.35, "volume": 19941.0}, {"date": "2018-10-12", "close": 3.4371, "volume": 446.0}, {"date": "2018-10-15", "close": 3.35, "volume": 14264.0}, {"date": "2018-10-16", "close": 3.35, "volume": 4005.0}, {"date": "2018-10-17", "close": 3.37, "volume": 2430.0}, {"date": "2018-10-18", "close": 3.325, "volume": 12538.0}, {"date": "2018-10-19", "close": 3.281, "volume": 26151.0}, {"date": "2018-10-22", "close": 3.3, "volume": 34986.0}, {"date": "2018-10-23", "close": 3.31, "volume": 14239.0}, {"date": "2018-10-24", "close": 3.33, "volume": 22915.0}, {"date": "2018-10-25", "close": 3.35, "volume": 1448.0}, {"date": "2018-10-26", "close": 3.3, "volume": 12745.0}, {"date": "2018-10-29", "close": 3.35, "volume": 23038.0}, {"date": "2018-10-30", "close": 3.5, "volume": 48564.0}, {"date": "2018-10-31", "close": 3.39, "volume": 7803.0}, {"date": "2018-11-01", "close": 3.5725, "volume": 12902.0}, {"date": "2018-11-02", "close": 3.47, "volume": 11599.0}, {"date": "2018-11-05", "close": 3.5, "volume": 14101.0}, {"date": "2018-11-06", "close": 3.4121, "volume": 6173.0}, {"date": "2018-11-07", "close": 3.39, "volume": 19224.0}, {"date": "2018-11-08", "close": 3.4271, "volume": 9018.0}, {"date": "2018-11-09", "close": 3.42, "volume": 37939.0}, {"date": "2018-11-12", "close": 3.35, "volume": 14723.0}, {"date": "2018-11-13", "close": 3.35, "volume": 15765.0}, {"date": "2018-11-14", "close": 3.34, "volume": 2027.0}, {"date": "2018-11-15", "close": 3.31, "volume": 14761.0}, {"date": "2018-11-16", "close": 3.22, "volume": 13023.0}, {"date": "2018-11-19", "close": 3.19, "volume": 34984.0}, {"date": "2018-11-20", "close": 3.18, "volume": 10970.0}, {"date": "2018-11-21", "close": 3.13, "volume": 24438.0}, {"date": "2018-11-23", "close": 3.11, "volume": 10297.0}, {"date": "2018-11-26", "close": 3.0653, "volume": 3043.0}, {"date": "2018-11-27", "close": 3.07, "volume": 7777.0}, {"date": "2018-11-28", "close": 3.06, "volume": 8969.0}, {"date": "2018-11-29", "close": 3.15, "volume": 4086.0}, {"date": "2018-11-30", "close": 3.02, "volume": 9380.0}, {"date": "2018-12-03", "close": 3.05, "volume": 12245.0}, {"date": "2018-12-04", "close": 3.06, "volume": 6633.0}, {"date": "2018-12-06", "close": 3.0, "volume": 14183.0}, {"date": "2018-12-07", "close": 3.02, "volume": 6702.0}, {"date": "2018-12-10", "close": 3.0, "volume": 6572.0}, {"date": "2018-12-11", "close": 3.01, "volume": 3445.0}, {"date": "2018-12-12", "close": 3.01, "volume": null}, {"date": "2018-12-13", "close": 2.94, "volume": 12161.0}, {"date": "2018-12-14", "close": 2.9, "volume": 4467.0}, {"date": "2018-12-17", "close": 2.95, "volume": 1359.0}, {"date": "2018-12-18", "close": 2.95, "volume": 1556.0}, {"date": "2018-12-19", "close": 2.84, "volume": 20259.0}, {"date": "2018-12-20", "close": 2.81, "volume": 5486.0}, {"date": "2018-12-21", "close": 2.87, "volume": 832.0}, {"date": "2018-12-24", "close": 3.05, "volume": 1854.0}, {"date": "2018-12-26", "close": 2.82, "volume": 3388.0}, {"date": "2018-12-27", "close": 2.82, "volume": 4507.0}, {"date": "2018-12-28", "close": 3.01, "volume": 8993.0}, {"date": "2018-12-31", "close": 3.03, "volume": 3521.0}, {"date": "2019-01-02", "close": 2.8108, "volume": 1635.0}, {"date": "2019-01-03", "close": 3.08, "volume": 9794.0}, {"date": "2019-01-04", "close": 2.99, "volume": 5578.0}, {"date": "2019-01-07", "close": 2.95, "volume": 2945.0}, {"date": "2019-01-08", "close": 2.9, "volume": 6480.0}, {"date": "2019-01-09", "close": 2.91, "volume": 47128.0}, {"date": "2019-01-10", "close": 3.1, "volume": 12599.0}, {"date": "2019-01-11", "close": 3.01, "volume": 24049.0}, {"date": "2019-01-14", "close": 3.06, "volume": 1817.0}, {"date": "2019-01-15", "close": 2.9246, "volume": 539.0}, {"date": "2019-01-16", "close": 3.0, "volume": 2015.0}, {"date": "2019-01-17", "close": 2.91, "volume": 1726.0}, {"date": "2019-01-18", "close": 3.1, "volume": 3281.0}, {"date": "2019-01-22", "close": 3.03, "volume": 1529.0}, {"date": "2019-01-23", "close": 3.03, "volume": 978.0}, {"date": "2019-01-24", "close": 2.97, "volume": 19033.0}, {"date": "2019-01-25", "close": 3.02, "volume": 3392.0}, {"date": "2019-01-28", "close": 3.09, "volume": 5531.0}, {"date": "2019-01-29", "close": 2.95, "volume": 666.0}, {"date": "2019-01-30", "close": 3.1, "volume": 32492.0}, {"date": "2019-01-31", "close": 3.05, "volume": 16263.0}, {"date": "2019-02-01", "close": 3.0, "volume": 2321.0}, {"date": "2019-02-04", "close": 3.05, "volume": 3106.0}, {"date": "2019-02-05", "close": 2.91, "volume": 1324.0}, {"date": "2019-02-06", "close": 2.99, "volume": 1167.0}, {"date": "2019-02-07", "close": 3.03, "volume": 2528.0}, {"date": "2019-02-08", "close": 3.1, "volume": 2108.0}, {"date": "2019-02-11", "close": 3.13, "volume": 19072.0}, {"date": "2019-02-12", "close": 3.15, "volume": 3961.0}, {"date": "2019-02-13", "close": 3.33, "volume": 3567.0}, {"date": "2019-02-14", "close": 3.33, "volume": 8883.0}, {"date": "2019-02-15", "close": 3.29, "volume": 7056.0}, {"date": "2019-02-19", "close": 3.44, "volume": 10528.0}, {"date": "2019-02-20", "close": 3.37, "volume": 6332.0}, {"date": "2019-02-21", "close": 3.5, "volume": 22230.0}, {"date": "2019-02-22", "close": 3.57, "volume": 42240.0}, {"date": "2019-02-25", "close": 3.63, "volume": 21124.0}, {"date": "2019-02-26", "close": 3.47, "volume": 20708.0}, {"date": "2019-02-27", "close": 3.55, "volume": 23104.0}, {"date": "2019-02-28", "close": 3.62, "volume": 13795.0}, {"date": "2019-03-01", "close": 3.48, "volume": 11982.0}, {"date": "2019-03-04", "close": 3.4, "volume": 11166.0}, {"date": "2019-03-05", "close": 3.39, "volume": 606.0}, {"date": "2019-03-06", "close": 3.33, "volume": 15044.0}, {"date": "2019-03-07", "close": 3.39, "volume": 4100.0}, {"date": "2019-03-08", "close": 3.4, "volume": 3171.0}, {"date": "2019-03-11", "close": 3.4, "volume": 9595.0}, {"date": "2019-03-12", "close": 3.3, "volume": 22457.0}, {"date": "2019-03-13", "close": 3.39, "volume": 323939.0}, {"date": "2019-03-14", "close": 3.54, "volume": 46946.0}, {"date": "2019-03-15", "close": 3.51, "volume": 46423.0}, {"date": "2019-03-18", "close": 3.5, "volume": 25870.0}, {"date": "2019-03-19", "close": 3.37, "volume": 14789.0}, {"date": "2019-03-20", "close": 3.42, "volume": 26706.0}, {"date": "2019-03-21", "close": 3.26, "volume": 27384.0}, {"date": "2019-03-22", "close": 3.2156, "volume": 27557.0}, {"date": "2019-03-25", "close": 3.16, "volume": 11289.0}, {"date": "2019-03-26", "close": 3.2, "volume": 14612.0}, {"date": "2019-03-27", "close": 3.125, "volume": 16346.0}, {"date": "2019-03-28", "close": 3.22, "volume": 13855.0}, {"date": "2019-03-29", "close": 3.07, "volume": 31620.0}, {"date": "2019-04-01", "close": 3.27, "volume": 45697.0}, {"date": "2019-04-02", "close": 3.41, "volume": 19109.0}, {"date": "2019-04-03", "close": 3.24, "volume": 48477.0}, {"date": "2019-04-04", "close": 3.25, "volume": 5874.0}, {"date": "2019-04-05", "close": 3.25, "volume": 10301.0}, {"date": "2019-04-08", "close": 3.23, "volume": 10286.0}, {"date": "2019-04-09", "close": 3.325, "volume": 6674.0}, {"date": "2019-04-10", "close": 3.15, "volume": 6506.0}, {"date": "2019-04-11", "close": 3.27, "volume": 26473.0}, {"date": "2019-04-12", "close": 3.28, "volume": 22967.0}, {"date": "2019-04-15", "close": 3.43, "volume": 21298.0}, {"date": "2019-04-16", "close": 3.4, "volume": 19172.0}, {"date": "2019-04-17", "close": 3.39, "volume": 19726.0}, {"date": "2019-04-18", "close": 3.45, "volume": 22882.0}, {"date": "2019-04-22", "close": 3.3, "volume": 15414.0}, {"date": "2019-04-23", "close": 3.45, "volume": 16913.0}, {"date": "2019-04-24", "close": 3.37, "volume": 35812.0}, {"date": "2019-04-25", "close": 3.48, "volume": 29900.0}, {"date": "2019-04-26", "close": 3.48, "volume": 24556.0}, {"date": "2019-04-29", "close": 3.45, "volume": 40097.0}, {"date": "2019-04-30", "close": 3.48, "volume": 23168.0}, {"date": "2019-05-01", "close": 3.47, "volume": 42773.0}, {"date": "2019-05-02", "close": 3.3, "volume": 47464.0}, {"date": "2019-05-03", "close": 3.44, "volume": 25673.0}, {"date": "2019-05-06", "close": 3.36, "volume": 52201.0}, {"date": "2019-05-07", "close": 3.28, "volume": 32697.0}, {"date": "2019-05-08", "close": 3.39, "volume": 74330.0}, {"date": "2019-05-09", "close": 3.23, "volume": 22562.0}, {"date": "2019-05-10", "close": 3.42, "volume": 40290.0}, {"date": "2019-05-13", "close": 3.48, "volume": 32469.0}, {"date": "2019-05-14", "close": 3.4, "volume": 19649.0}, {"date": "2019-05-15", "close": 3.5, "volume": 26938.0}, {"date": "2019-05-16", "close": 3.45, "volume": 43467.0}, {"date": "2019-05-17", "close": 3.45, "volume": 16127.0}, {"date": "2019-05-20", "close": 3.49, "volume": 25959.0}, {"date": "2019-05-21", "close": 3.485, "volume": 33999.0}, {"date": "2019-05-22", "close": 3.51, "volume": 40433.0}, {"date": "2019-05-23", "close": 3.54, "volume": 44997.0}, {"date": "2019-05-24", "close": 3.59, "volume": 10957.0}, {"date": "2019-05-28", "close": 3.72, "volume": 38906.0}, {"date": "2019-05-29", "close": 3.59, "volume": 30767.0}, {"date": "2019-05-30", "close": 3.6, "volume": 38218.0}, {"date": "2019-05-31", "close": 3.45, "volume": 19035.0}, {"date": "2019-06-03", "close": 3.39, "volume": 30995.0}, {"date": "2019-06-04", "close": 3.52, "volume": 15817.0}, {"date": "2019-06-05", "close": 3.595, "volume": 32694.0}, {"date": "2019-06-06", "close": 3.86, "volume": 81247.0}, {"date": "2019-06-07", "close": 3.7, "volume": 78510.0}, {"date": "2019-06-10", "close": 3.37, "volume": 99757.0}, {"date": "2019-06-11", "close": 3.4, "volume": 17444.0}, {"date": "2019-06-12", "close": 3.26, "volume": 33842.0}, {"date": "2019-06-13", "close": 3.32, "volume": 80910.0}, {"date": "2019-06-14", "close": 3.3, "volume": 52978.0}, {"date": "2019-06-17", "close": 3.4, "volume": 16123.0}, {"date": "2019-06-18", "close": 3.3032, "volume": 15229.0}, {"date": "2019-06-19", "close": 3.47, "volume": 9355.0}, {"date": "2019-06-20", "close": 3.48, "volume": 13573.0}, {"date": "2019-06-21", "close": 3.32, "volume": 24886.0}, {"date": "2019-06-24", "close": 3.35, "volume": 20944.0}, {"date": "2019-06-25", "close": 3.29, "volume": 32762.0}, {"date": "2019-06-26", "close": 3.33, "volume": 39573.0}, {"date": "2019-06-27", "close": 3.29, "volume": 7726.0}, {"date": "2019-06-28", "close": 3.35, "volume": 45410.0}, {"date": "2019-07-01", "close": 3.4, "volume": 14636.0}, {"date": "2019-07-02", "close": 3.4, "volume": 9417.0}, {"date": "2019-07-03", "close": 3.4, "volume": 4432.0}, {"date": "2019-07-05", "close": 3.55, "volume": 15793.0}, {"date": "2019-07-08", "close": 3.59, "volume": 13401.0}, {"date": "2019-07-09", "close": 3.4, "volume": 13339.0}, {"date": "2019-07-10", "close": 3.44, "volume": 7528.0}, {"date": "2019-07-11", "close": 3.42, "volume": 11726.0}, {"date": "2019-07-12", "close": 3.41, "volume": 14877.0}, {"date": "2019-07-15", "close": 3.5, "volume": 8577.0}, {"date": "2019-07-16", "close": 3.42, "volume": 17018.0}, {"date": "2019-07-17", "close": 3.41, "volume": 8143.0}, {"date": "2019-07-18", "close": 3.43, "volume": 18025.0}, {"date": "2019-07-19", "close": 3.48, "volume": 2308.0}, {"date": "2019-07-22", "close": 3.45, "volume": 14367.0}, {"date": "2019-07-23", "close": 3.5116, "volume": 537.0}, {"date": "2019-07-24", "close": 3.48, "volume": 10163.0}, {"date": "2019-07-25", "close": 3.44, "volume": 4073.0}, {"date": "2019-07-26", "close": 3.4, "volume": 8597.0}, {"date": "2019-07-29", "close": 3.44, "volume": 9949.0}, {"date": "2019-07-30", "close": 3.49, "volume": 21369.0}, {"date": "2019-07-31", "close": 3.54, "volume": 26696.0}, {"date": "2019-08-01", "close": 3.58, "volume": 8114.0}, {"date": "2019-08-02", "close": 3.58, "volume": 20778.0}, {"date": "2019-08-05", "close": 3.4, "volume": 22109.0}, {"date": "2019-08-06", "close": 3.52, "volume": 3581.0}, {"date": "2019-08-07", "close": 3.45, "volume": 15192.0}, {"date": "2019-08-08", "close": 3.4, "volume": 9808.0}, {"date": "2019-08-09", "close": 3.4401, "volume": 6178.0}, {"date": "2019-08-12", "close": 3.45, "volume": 8896.0}, {"date": "2019-08-13", "close": 3.32, "volume": 42460.0}, {"date": "2019-08-14", "close": 3.18, "volume": 98462.0}, {"date": "2019-08-15", "close": 3.0, "volume": 18369.0}, {"date": "2019-08-16", "close": 3.12, "volume": 38457.0}, {"date": "2019-08-19", "close": 3.12, "volume": 20897.0}, {"date": "2019-08-20", "close": 3.25, "volume": 11915.0}, {"date": "2019-08-21", "close": 3.12, "volume": 8376.0}, {"date": "2019-08-22", "close": 3.25, "volume": 11208.0}, {"date": "2019-08-23", "close": 3.08, "volume": 3533.0}, {"date": "2019-08-26", "close": 3.09, "volume": 8360.0}, {"date": "2019-08-27", "close": 3.05, "volume": 11243.0}, {"date": "2019-08-28", "close": 3.17, "volume": 7246.0}, {"date": "2019-08-29", "close": 3.1, "volume": 5817.0}, {"date": "2019-08-30", "close": 3.12, "volume": 7338.0}, {"date": "2019-09-03", "close": 3.09, "volume": 14985.0}, {"date": "2019-09-04", "close": 3.05, "volume": 8245.0}, {"date": "2019-09-05", "close": 3.12, "volume": 2127.0}, {"date": "2019-09-06", "close": 3.13, "volume": 9482.0}, {"date": "2019-09-09", "close": 3.2, "volume": 4875.0}, {"date": "2019-09-10", "close": 3.25, "volume": 3943.0}, {"date": "2019-09-11", "close": 3.225, "volume": 7684.0}, {"date": "2019-09-12", "close": 3.3, "volume": 7872.0}, {"date": "2019-09-13", "close": 3.27, "volume": 6670.0}, {"date": "2019-09-16", "close": 3.27, "volume": 26938.0}, {"date": "2019-09-17", "close": 3.23, "volume": 3636.0}, {"date": "2019-09-18", "close": 3.22, "volume": 10209.0}, {"date": "2019-09-19", "close": 3.27, "volume": 5106.0}, {"date": "2019-09-20", "close": 3.27, "volume": 30873.0}, {"date": "2019-09-23", "close": 3.27, "volume": 10297.0}, {"date": "2019-09-24", "close": 3.26, "volume": 5170.0}, {"date": "2019-09-25", "close": 3.23, "volume": 6120.0}, {"date": "2019-09-26", "close": 3.23, "volume": 4917.0}, {"date": "2019-09-27", "close": 3.21, "volume": 15330.0}, {"date": "2019-09-30", "close": 3.21, "volume": 4622.0}, {"date": "2019-10-01", "close": 3.2, "volume": 3877.0}, {"date": "2019-10-02", "close": 3.21, "volume": 8350.0}, {"date": "2019-10-03", "close": 3.202, "volume": 13152.0}, {"date": "2019-10-04", "close": 3.21, "volume": 5518.0}, {"date": "2019-10-07", "close": 3.2, "volume": 1534.0}, {"date": "2019-10-08", "close": 3.24, "volume": 29786.0}, {"date": "2019-10-09", "close": 3.21, "volume": 95279.0}, {"date": "2019-10-10", "close": 3.19, "volume": 12754.0}, {"date": "2019-10-11", "close": 3.22, "volume": 7273.0}, {"date": "2019-10-14", "close": 3.23, "volume": 9870.0}, {"date": "2019-10-15", "close": 3.21, "volume": 8319.0}, {"date": "2019-10-16", "close": 3.235, "volume": 7333.0}, {"date": "2019-10-17", "close": 3.2312, "volume": 38783.0}, {"date": "2019-10-18", "close": 3.2863, "volume": 7148.0}, {"date": "2019-10-21", "close": 3.25, "volume": 140.0}, {"date": "2019-10-22", "close": 3.26, "volume": 5185.0}, {"date": "2019-10-23", "close": 3.25, "volume": 10543.0}, {"date": "2019-10-24", "close": 3.25, "volume": 1495.0}, {"date": "2019-10-25", "close": 3.2319, "volume": 990.0}, {"date": "2019-10-28", "close": 3.21, "volume": 7144.0}, {"date": "2019-10-29", "close": 3.2, "volume": 3444.0}, {"date": "2019-10-30", "close": 3.225, "volume": 488.0}, {"date": "2019-10-31", "close": 3.25, "volume": 11733.0}, {"date": "2019-11-01", "close": 3.2438, "volume": 29689.0}, {"date": "2019-11-04", "close": 3.3, "volume": 32287.0}, {"date": "2019-11-05", "close": 3.32, "volume": 7993.0}, {"date": "2019-11-06", "close": 3.32, "volume": 24500.0}, {"date": "2019-11-07", "close": 3.26, "volume": 18424.0}, {"date": "2019-11-08", "close": 3.12, "volume": 89787.0}, {"date": "2019-11-11", "close": 3.15, "volume": 20764.0}, {"date": "2019-11-12", "close": 3.18, "volume": 38843.0}, {"date": "2019-11-13", "close": 3.18, "volume": 6559.0}, {"date": "2019-11-14", "close": 3.15, "volume": 4154.0}, {"date": "2019-11-15", "close": 3.13, "volume": 28255.0}, {"date": "2019-11-18", "close": 3.1501, "volume": 9218.0}, {"date": "2019-11-19", "close": 3.1499, "volume": 14198.0}, {"date": "2019-11-20", "close": 3.03, "volume": 31060.0}, {"date": "2019-11-21", "close": 3.0519, "volume": 16516.0}, {"date": "2019-11-22", "close": 3.04, "volume": 59794.0}, {"date": "2019-11-25", "close": 3.13, "volume": 10671.0}, {"date": "2019-11-26", "close": 3.05, "volume": 12803.0}, {"date": "2019-11-27", "close": 3.05, "volume": 9262.0}, {"date": "2019-11-29", "close": 3.04, "volume": 5290.0}, {"date": "2019-12-02", "close": 3.05, "volume": 19180.0}, {"date": "2019-12-03", "close": 3.01, "volume": 12224.0}, {"date": "2019-12-04", "close": 3.01, "volume": 4531.0}, {"date": "2019-12-05", "close": 3.02, "volume": 36958.0}, {"date": "2019-12-06", "close": 3.02, "volume": 3608.0}, {"date": "2019-12-09", "close": 3.05, "volume": 4710.0}, {"date": "2019-12-10", "close": 3.01, "volume": 6966.0}, {"date": "2019-12-11", "close": 2.98, "volume": 21139.0}, {"date": "2019-12-12", "close": 2.95, "volume": 11612.0}, {"date": "2019-12-13", "close": 2.95, "volume": 7943.0}, {"date": "2019-12-16", "close": 2.92, "volume": 247907.0}, {"date": "2019-12-17", "close": 2.94, "volume": 25635.0}, {"date": "2019-12-18", "close": 2.9, "volume": 46267.0}, {"date": "2019-12-19", "close": 3.15, "volume": 21135.0}, {"date": "2019-12-20", "close": 3.05, "volume": 6954.0}, {"date": "2019-12-23", "close": 2.99, "volume": 6894.0}, {"date": "2019-12-24", "close": 2.99, "volume": null}, {"date": "2019-12-26", "close": 2.95, "volume": 12499.0}, {"date": "2019-12-27", "close": 2.96, "volume": 5719.0}, {"date": "2019-12-30", "close": 2.93, "volume": 8480.0}, {"date": "2019-12-31", "close": 2.95, "volume": 6180.0}, {"date": "2020-01-02", "close": 2.93, "volume": 2124.0}, {"date": "2020-01-03", "close": 2.95, "volume": 4742.0}, {"date": "2020-01-06", "close": 2.9493, "volume": 1529.0}, {"date": "2020-01-07", "close": 2.92, "volume": 4474.0}, {"date": "2020-01-08", "close": 2.965, "volume": 1193.0}, {"date": "2020-01-09", "close": 2.92, "volume": 957.0}, {"date": "2020-01-10", "close": 2.95, "volume": 12263.0}, {"date": "2020-01-13", "close": 2.93, "volume": 3379.0}, {"date": "2020-01-14", "close": 2.93, "volume": 1889.0}, {"date": "2020-01-15", "close": 2.94, "volume": 5990.0}, {"date": "2020-01-16", "close": 2.96, "volume": 5993.0}, {"date": "2020-01-17", "close": 3.14, "volume": 18802.0}, {"date": "2020-01-21", "close": 3.075, "volume": 20260.0}, {"date": "2020-01-22", "close": 3.03, "volume": 8422.0}, {"date": "2020-01-23", "close": 2.93, "volume": 18296.0}, {"date": "2020-01-24", "close": 2.93, "volume": 8405.0}, {"date": "2020-01-27", "close": 3.0748, "volume": 4598.0}, {"date": "2020-01-28", "close": 3.0279, "volume": 1702.0}, {"date": "2020-01-29", "close": 2.98, "volume": 1228.0}, {"date": "2020-01-30", "close": 3.04, "volume": 6820.0}, {"date": "2020-01-31", "close": 2.92, "volume": 8797.0}, {"date": "2020-02-03", "close": 2.95, "volume": 9971.0}, {"date": "2020-02-04", "close": 2.92, "volume": 7705.0}, {"date": "2020-02-05", "close": 2.9547, "volume": 5111.0}, {"date": "2020-02-06", "close": 3.105, "volume": 500.0}, {"date": "2020-02-07", "close": 3.09, "volume": 3860.0}, {"date": "2020-02-10", "close": 3.12, "volume": 8513.0}, {"date": "2020-02-11", "close": 3.08, "volume": 2046.0}, {"date": "2020-02-12", "close": 3.1, "volume": 1921.0}, {"date": "2020-02-13", "close": 3.0988, "volume": 3419.0}, {"date": "2020-02-14", "close": 3.08, "volume": 2586.0}, {"date": "2020-02-18", "close": 2.955, "volume": 14741.0}, {"date": "2020-02-19", "close": 2.93, "volume": 11423.0}, {"date": "2020-02-20", "close": 2.91, "volume": 2545.0}, {"date": "2020-02-21", "close": 2.93, "volume": 9424.0}, {"date": "2020-02-24", "close": 2.89, "volume": 11184.0}, {"date": "2020-02-25", "close": 2.87, "volume": 18405.0}, {"date": "2020-02-26", "close": 2.807, "volume": 10187.0}, {"date": "2020-02-27", "close": 2.74, "volume": 28006.0}, {"date": "2020-02-28", "close": 2.75, "volume": 7753.0}, {"date": "2020-03-02", "close": 2.7, "volume": 4540.0}, {"date": "2020-03-03", "close": 2.74, "volume": 13963.0}, {"date": "2020-03-04", "close": 2.73, "volume": 1989.0}, {"date": "2020-03-05", "close": 2.68, "volume": 7115.0}, {"date": "2020-03-06", "close": 2.71, "volume": 10454.0}, {"date": "2020-03-09", "close": 2.645, "volume": 28825.0}, {"date": "2020-03-10", "close": 2.63, "volume": 11842.0}, {"date": "2020-03-11", "close": 2.44, "volume": 18892.0}, {"date": "2020-03-12", "close": 2.28, "volume": 46370.0}, {"date": "2020-03-13", "close": 2.2, "volume": 16053.0}, {"date": "2020-03-16", "close": 2.0, "volume": 29636.0}, {"date": "2020-03-17", "close": 1.96, "volume": 39050.0}, {"date": "2020-03-18", "close": 1.71, "volume": 63697.0}, {"date": "2020-03-19", "close": 1.6201, "volume": 23393.0}, {"date": "2020-03-20", "close": 1.7, "volume": 24790.0}, {"date": "2020-03-23", "close": 1.65, "volume": 8978.0}, {"date": "2020-03-24", "close": 1.825, "volume": 8668.0}, {"date": "2020-03-25", "close": 1.85, "volume": 41660.0}, {"date": "2020-03-26", "close": 1.96, "volume": 4723.0}, {"date": "2020-03-27", "close": 1.91, "volume": 11035.0}, {"date": "2020-03-30", "close": 1.97, "volume": 5932.0}, {"date": "2020-03-31", "close": 2.0, "volume": 4951.0}, {"date": "2020-04-01", "close": 1.95, "volume": 18358.0}, {"date": "2020-04-02", "close": 1.88, "volume": 5318.0}, {"date": "2020-04-03", "close": 1.875, "volume": 4208.0}, {"date": "2020-04-06", "close": 1.85, "volume": 9257.0}, {"date": "2020-04-07", "close": 1.93, "volume": 52601.0}, {"date": "2020-04-08", "close": 1.92, "volume": 23048.0}, {"date": "2020-04-09", "close": 1.93, "volume": 17361.0}, {"date": "2020-04-13", "close": 1.93, "volume": 3062.0}, {"date": "2020-04-14", "close": 2.03, "volume": 27582.0}, {"date": "2020-04-15", "close": 1.99, "volume": 21800.0}, {"date": "2020-04-16", "close": 1.93, "volume": 4991.0}, {"date": "2020-04-17", "close": 2.03, "volume": 5138.0}, {"date": "2020-04-20", "close": 2.05, "volume": 34210.0}, {"date": "2020-04-21", "close": 2.0, "volume": 144366.0}, {"date": "2020-04-22", "close": 2.0, "volume": 6190.0}, {"date": "2020-04-23", "close": 2.15, "volume": 17172.0}, {"date": "2020-04-24", "close": 2.2, "volume": 6810.0}, {"date": "2020-04-27", "close": 2.2, "volume": 7531.0}, {"date": "2020-04-28", "close": 2.17, "volume": 7920.0}, {"date": "2020-04-29", "close": 2.3, "volume": 12075.0}, {"date": "2020-04-30", "close": 2.38, "volume": 12285.0}, {"date": "2020-05-01", "close": 2.31, "volume": 5940.0}, {"date": "2020-05-04", "close": 2.28, "volume": 10224.0}, {"date": "2020-05-05", "close": 2.33, "volume": 9523.0}, {"date": "2020-05-06", "close": 2.28, "volume": 5575.0}, {"date": "2020-05-07", "close": 2.45, "volume": 8735.0}, {"date": "2020-05-08", "close": 2.45, "volume": 16224.0}, {"date": "2020-05-11", "close": 2.35, "volume": 20514.0}, {"date": "2020-05-12", "close": 2.31, "volume": 6544.0}, {"date": "2020-05-13", "close": 2.16, "volume": 14104.0}, {"date": "2020-05-14", "close": 2.07, "volume": 46196.0}, {"date": "2020-05-15", "close": 2.0, "volume": 22153.0}, {"date": "2020-05-18", "close": 1.99, "volume": 28341.0}, {"date": "2020-05-19", "close": 1.97, "volume": 12743.0}, {"date": "2020-05-20", "close": 1.99, "volume": 19983.0}, {"date": "2020-05-21", "close": 1.97, "volume": 25408.0}, {"date": "2020-05-22", "close": 2.04, "volume": 6403.0}, {"date": "2020-05-26", "close": 2.01, "volume": 18296.0}, {"date": "2020-05-27", "close": 2.0, "volume": 28038.0}, {"date": "2020-05-28", "close": 1.96, "volume": 16235.0}, {"date": "2020-05-29", "close": 2.08, "volume": 34773.0}, {"date": "2020-06-01", "close": 1.95, "volume": 29978.0}, {"date": "2020-06-02", "close": 2.01, "volume": 12945.0}, {"date": "2020-06-03", "close": 2.04, "volume": 25803.0}, {"date": "2020-06-04", "close": 2.04, "volume": 47493.0}, {"date": "2020-06-05", "close": 2.1, "volume": 54403.0}, {"date": "2020-06-08", "close": 2.19, "volume": 114970.0}, {"date": "2020-06-09", "close": 2.22, "volume": 35062.0}, {"date": "2020-06-10", "close": 2.32, "volume": 37915.0}, {"date": "2020-06-11", "close": 2.09, "volume": 44584.0}, {"date": "2020-06-12", "close": 2.3, "volume": 21658.0}, {"date": "2020-06-15", "close": 2.29, "volume": 28904.0}, {"date": "2020-06-16", "close": 2.5, "volume": 38130.0}, {"date": "2020-06-17", "close": 2.64, "volume": 63713.0}, {"date": "2020-06-18", "close": 2.4, "volume": 14770.0}, {"date": "2020-06-19", "close": 2.57, "volume": 29665.0}, {"date": "2020-06-22", "close": 2.5, "volume": 56845.0}, {"date": "2020-06-23", "close": 2.48, "volume": 48327.0}, {"date": "2020-06-24", "close": 2.56, "volume": 39082.0}, {"date": "2020-06-25", "close": 2.56, "volume": 73105.0}, {"date": "2020-06-26", "close": 2.39, "volume": 915237.0}, {"date": "2020-06-29", "close": 2.8, "volume": 84440.0}, {"date": "2020-06-30", "close": 2.51, "volume": 20262.0}, {"date": "2020-07-01", "close": 2.35, "volume": 11126.0}, {"date": "2020-07-02", "close": 2.27, "volume": 8130.0}, {"date": "2020-07-06", "close": 2.27, "volume": 16329.0}, {"date": "2020-07-07", "close": 2.17, "volume": 16673.0}, {"date": "2020-07-08", "close": 2.22, "volume": 19207.0}, {"date": "2020-07-09", "close": 2.15, "volume": 18975.0}, {"date": "2020-07-10", "close": 2.13, "volume": 23884.0}, {"date": "2020-07-13", "close": 2.07, "volume": 16234.0}, {"date": "2020-07-14", "close": 2.11, "volume": 12935.0}, {"date": "2020-07-15", "close": 2.21, "volume": 24138.0}, {"date": "2020-07-16", "close": 2.12, "volume": 4262.0}, {"date": "2020-07-17", "close": 2.12, "volume": 21055.0}, {"date": "2020-07-20", "close": 2.08, "volume": 2713.0}, {"date": "2020-07-21", "close": 2.15, "volume": 6600.0}, {"date": "2020-07-22", "close": 2.14, "volume": 9058.0}, {"date": "2020-07-23", "close": 2.07, "volume": 2520.0}, {"date": "2020-07-24", "close": 2.04, "volume": 4366.0}, {"date": "2020-07-27", "close": 2.09, "volume": 4785.0}, {"date": "2020-07-28", "close": 2.04, "volume": 4434.0}, {"date": "2020-07-29", "close": 2.14, "volume": 4791.0}, {"date": "2020-07-30", "close": 2.09, "volume": 8098.0}, {"date": "2020-07-31", "close": 2.04, "volume": 7674.0}, {"date": "2020-08-03", "close": 2.19, "volume": 11639.0}, {"date": "2020-08-04", "close": 2.39, "volume": 23095.0}, {"date": "2020-08-05", "close": 2.23, "volume": 44029.0}, {"date": "2020-08-06", "close": 2.34, "volume": 21910.0}, {"date": "2020-08-07", "close": 2.35, "volume": 10575.0}, {"date": "2020-08-10", "close": 2.33, "volume": 4984.0}, {"date": "2020-08-11", "close": 2.54, "volume": 78709.0}, {"date": "2020-08-12", "close": 2.59, "volume": 11704.0}, {"date": "2020-08-13", "close": 2.46, "volume": 14188.0}, {"date": "2020-08-14", "close": 2.52, "volume": 8243.0}, {"date": "2020-08-17", "close": 2.4, "volume": 2701.0}, {"date": "2020-08-18", "close": 2.47, "volume": 399559.0}, {"date": "2020-08-19", "close": 2.5, "volume": 98333.0}, {"date": "2020-08-20", "close": 2.5, "volume": 68615.0}, {"date": "2020-08-21", "close": 2.45, "volume": 53083.0}, {"date": "2020-08-24", "close": 2.33, "volume": 3979.0}, {"date": "2020-08-25", "close": 2.42, "volume": 57718.0}, {"date": "2020-08-26", "close": 2.33, "volume": 6877.0}, {"date": "2020-08-27", "close": 2.42, "volume": 65978.0}, {"date": "2020-08-28", "close": 2.53, "volume": 3033.0}, {"date": "2020-08-31", "close": 2.45, "volume": 43072.0}, {"date": "2020-09-01", "close": 2.48, "volume": 24944.0}, {"date": "2020-09-02", "close": 2.43, "volume": 4635.0}, {"date": "2020-09-03", "close": 2.3, "volume": 11638.0}, {"date": "2020-09-04", "close": 2.27, "volume": 9148.0}, {"date": "2020-09-08", "close": 2.16, "volume": 9164.0}, {"date": "2020-09-09", "close": 2.1, "volume": 16846.0}, {"date": "2020-09-10", "close": 2.11, "volume": 3336.0}, {"date": "2020-09-11", "close": 2.14, "volume": 10433.0}, {"date": "2020-09-14", "close": 2.2, "volume": 13373.0}, {"date": "2020-09-15", "close": 2.17, "volume": 14189.0}, {"date": "2020-09-16", "close": 2.41, "volume": 58030.0}, {"date": "2020-09-17", "close": 2.4, "volume": 4530.0}, {"date": "2020-09-18", "close": 2.76, "volume": 290552.0}, {"date": "2020-09-21", "close": 2.29, "volume": 46193.0}, {"date": "2020-09-22", "close": 2.3, "volume": 14044.0}, {"date": "2020-09-23", "close": 2.25, "volume": 17829.0}, {"date": "2020-09-24", "close": 2.29, "volume": 9166.0}, {"date": "2020-09-25", "close": 2.35, "volume": 19113.0}, {"date": "2020-09-28", "close": 2.42, "volume": 33688.0}, {"date": "2020-09-29", "close": 2.59, "volume": 9346.0}, {"date": "2020-09-30", "close": 2.59, "volume": 21966.0}, {"date": "2020-10-01", "close": 2.59, "volume": 8202.0}, {"date": "2020-10-02", "close": 2.62, "volume": 19574.0}, {"date": "2020-10-05", "close": 2.85, "volume": 20825.0}, {"date": "2020-10-06", "close": 2.69, "volume": 18786.0}, {"date": "2020-10-07", "close": 2.82, "volume": 10397.0}, {"date": "2020-10-08", "close": 3.08, "volume": 139503.0}, {"date": "2020-10-09", "close": 3.18, "volume": 85549.0}, {"date": "2020-10-12", "close": 3.17, "volume": 253817.0}, {"date": "2020-10-13", "close": 3.21, "volume": 30673.0}, {"date": "2020-10-14", "close": 3.1, "volume": 18322.0}, {"date": "2020-10-15", "close": 3.19, "volume": 51183.0}, {"date": "2020-10-16", "close": 3.17, "volume": 14134.0}, {"date": "2020-10-19", "close": 3.1, "volume": 244101.0}, {"date": "2020-10-20", "close": 3.16, "volume": 62629.0}, {"date": "2020-10-21", "close": 3.1, "volume": 48345.0}, {"date": "2020-10-22", "close": 3.01, "volume": 21214.0}, {"date": "2020-10-23", "close": 3.18, "volume": 25250.0}, {"date": "2020-10-26", "close": 3.245, "volume": 141621.0}, {"date": "2020-10-27", "close": 3.18, "volume": 54055.0}, {"date": "2020-10-28", "close": 2.98, "volume": 36345.0}, {"date": "2020-10-29", "close": 2.92, "volume": 44546.0}, {"date": "2020-10-30", "close": 2.67, "volume": 34589.0}, {"date": "2020-11-02", "close": 2.64, "volume": 35578.0}, {"date": "2020-11-03", "close": 2.79, "volume": 46347.0}, {"date": "2020-11-04", "close": 2.69, "volume": 6368.0}, {"date": "2020-11-05", "close": 2.79, "volume": 8888.0}, {"date": "2020-11-06", "close": 2.66, "volume": 28294.0}, {"date": "2020-11-09", "close": 3.01, "volume": 71926.0}, {"date": "2020-11-10", "close": 3.13, "volume": 40288.0}, {"date": "2020-11-11", "close": 3.24, "volume": 299100.0}, {"date": "2020-11-12", "close": 2.76, "volume": 286331.0}, {"date": "2020-11-13", "close": 2.76, "volume": 62166.0}, {"date": "2020-11-16", "close": 2.75, "volume": 61352.0}, {"date": "2020-11-17", "close": 2.7, "volume": 26236.0}, {"date": "2020-11-18", "close": 2.7, "volume": 20590.0}, {"date": "2020-11-19", "close": 2.68, "volume": 26480.0}, {"date": "2020-11-20", "close": 2.68, "volume": 15483.0}, {"date": "2020-11-23", "close": 2.72, "volume": 27933.0}, {"date": "2020-11-24", "close": 2.74, "volume": 67553.0}, {"date": "2020-11-25", "close": 2.79, "volume": 23338.0}, {"date": "2020-11-27", "close": 2.77, "volume": 9928.0}, {"date": "2020-11-30", "close": 2.64, "volume": 33028.0}, {"date": "2020-12-01", "close": 2.55, "volume": 39827.0}, {"date": "2020-12-02", "close": 2.48, "volume": 57847.0}, {"date": "2020-12-03", "close": 2.45, "volume": 47374.0}, {"date": "2020-12-04", "close": 2.55, "volume": 138145.0}, {"date": "2020-12-07", "close": 2.62, "volume": 44638.0}, {"date": "2020-12-08", "close": 2.7, "volume": 30181.0}, {"date": "2020-12-09", "close": 2.7, "volume": 44189.0}, {"date": "2020-12-10", "close": 2.71, "volume": 14846.0}, {"date": "2020-12-11", "close": 2.68, "volume": 17785.0}, {"date": "2020-12-14", "close": 2.59, "volume": 38871.0}, {"date": "2020-12-15", "close": 2.6, "volume": 26868.0}, {"date": "2020-12-16", "close": 2.61, "volume": 8125.0}, {"date": "2020-12-17", "close": 2.69, "volume": 27229.0}, {"date": "2020-12-18", "close": 2.81, "volume": 105822.0}, {"date": "2020-12-21", "close": 2.74, "volume": 28503.0}, {"date": "2020-12-22", "close": 2.79, "volume": 30870.0}, {"date": "2020-12-23", "close": 2.75, "volume": 55943.0}, {"date": "2020-12-24", "close": 2.69, "volume": 10151.0}, {"date": "2020-12-28", "close": 2.65, "volume": 21423.0}, {"date": "2020-12-29", "close": 2.8, "volume": 21185.0}, {"date": "2020-12-30", "close": 2.82, "volume": 21407.0}, {"date": "2020-12-31", "close": 2.77, "volume": 13311.0}, {"date": "2021-01-04", "close": 2.75, "volume": 18125.0}, {"date": "2021-01-05", "close": 2.93, "volume": 42467.0}, {"date": "2021-01-06", "close": 2.82, "volume": 28933.0}, {"date": "2021-01-07", "close": 2.87, "volume": 32805.0}, {"date": "2021-01-08", "close": 2.89, "volume": 11444.0}, {"date": "2021-01-11", "close": 2.82, "volume": 23599.0}, {"date": "2021-01-12", "close": 2.84, "volume": 32500.0}, {"date": "2021-01-13", "close": 2.83, "volume": 19019.0}, {"date": "2021-01-14", "close": 2.87, "volume": 15749.0}, {"date": "2021-01-15", "close": 2.78, "volume": 14536.0}, {"date": "2021-01-19", "close": 2.81, "volume": 24603.0}, {"date": "2021-01-20", "close": 2.78, "volume": 8419.0}, {"date": "2021-01-21", "close": 2.75, "volume": 17333.0}, {"date": "2021-01-22", "close": 2.85, "volume": 25228.0}, {"date": "2021-01-25", "close": 2.8, "volume": 18598.0}, {"date": "2021-01-26", "close": 2.86, "volume": 23885.0}, {"date": "2021-01-27", "close": 2.71, "volume": 27830.0}, {"date": "2021-01-28", "close": 2.76, "volume": 29704.0}, {"date": "2021-01-29", "close": 2.78, "volume": 515996.0}, {"date": "2021-02-01", "close": 2.91, "volume": 46362.0}, {"date": "2021-02-02", "close": 2.95, "volume": 33695.0}, {"date": "2021-02-03", "close": 2.87, "volume": 120071.0}, {"date": "2021-02-04", "close": 2.88, "volume": 71722.0}, {"date": "2021-02-05", "close": 2.99, "volume": 89250.0}, {"date": "2021-02-08", "close": 3.16, "volume": 126165.0}, {"date": "2021-02-09", "close": 2.95, "volume": 111937.0}, {"date": "2021-02-10", "close": 2.99, "volume": 50793.0}, {"date": "2021-02-11", "close": 3.11, "volume": 114643.0}, {"date": "2021-02-12", "close": 3.22, "volume": 383614.0}, {"date": "2021-02-16", "close": 3.52, "volume": 689237.0}, {"date": "2021-02-17", "close": 3.18, "volume": 206848.0}, {"date": "2021-02-18", "close": 3.11, "volume": 89729.0}, {"date": "2021-02-19", "close": 3.12, "volume": 43951.0}, {"date": "2021-02-22", "close": 3.11, "volume": 26989.0}, {"date": "2021-02-23", "close": 2.98, "volume": 115006.0}, {"date": "2021-02-24", "close": 3.08, "volume": 66094.0}, {"date": "2021-02-25", "close": 3.0, "volume": 45346.0}, {"date": "2021-02-26", "close": 3.005, "volume": 55134.0}, {"date": "2021-03-01", "close": 3.04, "volume": 47052.0}, {"date": "2021-03-02", "close": 3.14, "volume": 43724.0}, {"date": "2021-03-03", "close": 3.15, "volume": 57419.0}, {"date": "2021-03-04", "close": 3.16, "volume": 86573.0}, {"date": "2021-03-05", "close": 3.04, "volume": 158474.0}, {"date": "2021-03-08", "close": 3.09, "volume": 77983.0}, {"date": "2021-03-09", "close": 3.17, "volume": 36526.0}, {"date": "2021-03-10", "close": 3.15, "volume": 145051.0}, {"date": "2021-03-11", "close": 3.32, "volume": 91683.0}, {"date": "2021-03-12", "close": 3.23, "volume": 107275.0}, {"date": "2021-03-15", "close": 3.3, "volume": 320277.0}, {"date": "2021-03-16", "close": 3.42, "volume": 501446.0}, {"date": "2021-03-17", "close": 3.38, "volume": 431247.0}, {"date": "2021-03-18", "close": 3.26, "volume": 728181.0}, {"date": "2021-03-19", "close": 3.37, "volume": 480713.0}, {"date": "2021-03-22", "close": 3.33, "volume": 170165.0}, {"date": "2021-03-23", "close": 3.18, "volume": 222474.0}, {"date": "2021-03-24", "close": 3.14, "volume": 146210.0}, {"date": "2021-03-25", "close": 3.11, "volume": 149397.0}, {"date": "2021-03-26", "close": 3.23, "volume": 60265.0}, {"date": "2021-03-29", "close": 3.09, "volume": 134807.0}, {"date": "2021-03-30", "close": 3.09, "volume": 71323.0}, {"date": "2021-03-31", "close": 3.16, "volume": 57183.0}, {"date": "2021-04-01", "close": 3.17, "volume": 37137.0}, {"date": "2021-04-05", "close": 3.09, "volume": 85766.0}, {"date": "2021-04-06", "close": 3.07, "volume": 97308.0}, {"date": "2021-04-07", "close": 3.05, "volume": 60035.0}, {"date": "2021-04-08", "close": 3.04, "volume": 112288.0}, {"date": "2021-04-09", "close": 3.04, "volume": 72323.0}, {"date": "2021-04-12", "close": 2.94, "volume": 84699.0}, {"date": "2021-04-13", "close": 2.94, "volume": 68634.0}, {"date": "2021-04-14", "close": 2.93, "volume": 154424.0}, {"date": "2021-04-15", "close": 2.97, "volume": 173326.0}, {"date": "2021-04-16", "close": 2.99, "volume": 317695.0}, {"date": "2021-04-19", "close": 2.97, "volume": 136069.0}, {"date": "2021-04-20", "close": 2.98, "volume": 42089.0}, {"date": "2021-04-21", "close": 3.0, "volume": 566017.0}, {"date": "2021-04-22", "close": 2.98, "volume": 472456.0}, {"date": "2021-04-23", "close": 3.03, "volume": 2954787.0}, {"date": "2021-04-26", "close": 3.22, "volume": 3954552.0}, {"date": "2021-04-27", "close": 3.53, "volume": 1322846.0}, {"date": "2021-04-28", "close": 3.67, "volume": 698386.0}, {"date": "2021-04-29", "close": 3.75, "volume": 590560.0}, {"date": "2021-04-30", "close": 3.86, "volume": 697004.0}, {"date": "2021-05-03", "close": 4.03, "volume": 781422.0}, {"date": "2021-05-04", "close": 3.87, "volume": 597363.0}, {"date": "2021-05-05", "close": 3.9, "volume": 345805.0}, {"date": "2021-05-06", "close": 3.72, "volume": 440721.0}, {"date": "2021-05-07", "close": 3.73, "volume": 428914.0}, {"date": "2021-05-10", "close": 3.85, "volume": 242434.0}, {"date": "2021-05-11", "close": 3.77, "volume": 306059.0}, {"date": "2021-05-12", "close": 3.52, "volume": 562759.0}, {"date": "2021-05-13", "close": 3.53, "volume": 305211.0}, {"date": "2021-05-14", "close": 3.75, "volume": 289181.0}, {"date": "2021-05-17", "close": 3.78, "volume": 288061.0}, {"date": "2021-05-18", "close": 3.74, "volume": 218571.0}, {"date": "2021-05-19", "close": 3.7, "volume": 190188.0}, {"date": "2021-05-20", "close": 3.66, "volume": 349930.0}, {"date": "2021-05-21", "close": 3.78, "volume": 274208.0}, {"date": "2021-05-24", "close": 4.17, "volume": 1335269.0}, {"date": "2021-05-25", "close": 3.86, "volume": 646961.0}, {"date": "2021-05-26", "close": 4.03, "volume": 327709.0}, {"date": "2021-05-27", "close": 4.19, "volume": 612774.0}, {"date": "2021-05-28", "close": 4.05, "volume": 190358.0}, {"date": "2021-06-01", "close": 4.14, "volume": 370003.0}, {"date": "2021-06-02", "close": 4.03, "volume": 353935.0}, {"date": "2021-06-03", "close": 4.0, "volume": 189440.0}, {"date": "2021-06-04", "close": 4.14, "volume": 346023.0}, {"date": "2021-06-07", "close": 4.09, "volume": 541853.0}, {"date": "2021-06-08", "close": 4.1, "volume": 218722.0}, {"date": "2021-06-09", "close": 4.1, "volume": 195244.0}, {"date": "2021-06-10", "close": 4.13, "volume": 259515.0}, {"date": "2021-06-11", "close": 4.25, "volume": 4262026.0}, {"date": "2021-06-14", "close": 4.36, "volume": 804640.0}, {"date": "2021-06-15", "close": 4.88, "volume": 1850483.0}, {"date": "2021-06-16", "close": 4.99, "volume": 905357.0}, {"date": "2021-06-17", "close": 4.89, "volume": 774811.0}, {"date": "2021-06-18", "close": 4.89, "volume": 693819.0}, {"date": "2021-06-21", "close": 4.85, "volume": 596680.0}, {"date": "2021-06-22", "close": 4.95, "volume": 339144.0}, {"date": "2021-06-23", "close": 5.25, "volume": 978404.0}, {"date": "2021-06-24", "close": 5.29, "volume": 560718.0}, {"date": "2021-06-25", "close": 5.085, "volume": 1976391.0}, {"date": "2021-06-28", "close": 4.82, "volume": 434965.0}, {"date": "2021-06-29", "close": 4.97, "volume": 235872.0}, {"date": "2021-06-30", "close": 5.02, "volume": 248591.0}, {"date": "2021-07-01", "close": 4.86, "volume": 369289.0}, {"date": "2021-07-02", "close": 4.84, "volume": 156843.0}, {"date": "2021-07-06", "close": 4.59, "volume": 605964.0}, {"date": "2021-07-07", "close": 4.72, "volume": 495564.0}, {"date": "2021-07-08", "close": 4.49, "volume": 248961.0}, {"date": "2021-07-09", "close": 4.63, "volume": 247337.0}, {"date": "2021-07-12", "close": 4.69, "volume": 304550.0}, {"date": "2021-07-13", "close": 4.53, "volume": 292520.0}, {"date": "2021-07-14", "close": 4.41, "volume": 351088.0}, {"date": "2021-07-15", "close": 4.53, "volume": 201591.0}, {"date": "2021-07-16", "close": 4.25, "volume": 532126.0}, {"date": "2021-07-19", "close": 4.25, "volume": 410880.0}, {"date": "2021-07-20", "close": 4.4, "volume": 319674.0}, {"date": "2021-07-21", "close": 4.62, "volume": 196401.0}, {"date": "2021-07-22", "close": 4.64, "volume": 173708.0}, {"date": "2021-07-23", "close": 4.76, "volume": 247827.0}, {"date": "2021-07-26", "close": 4.87, "volume": 269559.0}, {"date": "2021-07-27", "close": 4.69, "volume": 238567.0}, {"date": "2021-07-28", "close": 4.68, "volume": 78665.0}, {"date": "2021-07-29", "close": 4.88, "volume": 89711.0}, {"date": "2021-07-30", "close": 4.71, "volume": 160556.0}, {"date": "2021-08-02", "close": 4.8, "volume": 152633.0}, {"date": "2021-08-03", "close": 4.91, "volume": 161348.0}, {"date": "2021-08-04", "close": 4.81, "volume": 74946.0}, {"date": "2021-08-05", "close": 4.92, "volume": 175464.0}, {"date": "2021-08-06", "close": 4.92, "volume": 101710.0}, {"date": "2021-08-09", "close": 4.94, "volume": 208394.0}, {"date": "2021-08-10", "close": 4.97, "volume": 374414.0}, {"date": "2021-08-11", "close": 4.97, "volume": 524781.0}, {"date": "2021-08-12", "close": 4.95, "volume": 154720.0}, {"date": "2021-08-13", "close": 4.7, "volume": 383968.0}, {"date": "2021-08-16", "close": 4.87, "volume": 354847.0}, {"date": "2021-08-17", "close": 4.83, "volume": 109602.0}, {"date": "2021-08-18", "close": 4.82, "volume": 128889.0}, {"date": "2021-08-19", "close": 4.81, "volume": 141911.0}, {"date": "2021-08-20", "close": 4.88, "volume": 192729.0}, {"date": "2021-08-23", "close": 4.8, "volume": 216219.0}, {"date": "2021-08-24", "close": 4.81, "volume": 1407487.0}, {"date": "2021-08-25", "close": 4.8, "volume": 210668.0}, {"date": "2021-08-26", "close": 4.82, "volume": 190967.0}, {"date": "2021-08-27", "close": 4.85, "volume": 591615.0}, {"date": "2021-08-30", "close": 4.85, "volume": 467243.0}, {"date": "2021-08-31", "close": 4.9, "volume": 315676.0}, {"date": "2021-09-01", "close": 5.08, "volume": 940480.0}, {"date": "2021-09-02", "close": 5.07, "volume": 729507.0}, {"date": "2021-09-03", "close": 5.28, "volume": 374824.0}, {"date": "2021-09-07", "close": 5.69, "volume": 2387238.0}, {"date": "2021-09-08", "close": 5.29, "volume": 1500449.0}, {"date": "2021-09-09", "close": 5.38, "volume": 567398.0}, {"date": "2021-09-10", "close": 5.38, "volume": 457910.0}, {"date": "2021-09-13", "close": 5.6, "volume": 532531.0}, {"date": "2021-09-14", "close": 5.5, "volume": 324634.0}, {"date": "2021-09-15", "close": 5.56, "volume": 497777.0}, {"date": "2021-09-16", "close": 5.85, "volume": 567246.0}, {"date": "2021-09-17", "close": 5.54, "volume": 1295781.0}, {"date": "2021-09-20", "close": 4.85, "volume": 1344956.0}, {"date": "2021-09-21", "close": 4.64, "volume": 1257636.0}, {"date": "2021-09-22", "close": 4.86, "volume": 509068.0}, {"date": "2021-09-23", "close": 4.94, "volume": 388408.0}, {"date": "2021-09-24", "close": 5.1, "volume": 368932.0}, {"date": "2021-09-27", "close": 5.18, "volume": 313397.0}, {"date": "2021-09-28", "close": 5.11, "volume": 324746.0}, {"date": "2021-09-29", "close": 5.04, "volume": 243755.0}, {"date": "2021-09-30", "close": 5.05, "volume": 160415.0}, {"date": "2021-10-01", "close": 5.24, "volume": 230419.0}, {"date": "2021-10-04", "close": 5.0, "volume": 320156.0}, {"date": "2021-10-05", "close": 5.18, "volume": 234778.0}, {"date": "2021-10-06", "close": 5.14, "volume": 292863.0}, {"date": "2021-10-07", "close": 5.2, "volume": 288955.0}, {"date": "2021-10-08", "close": 5.08, "volume": 234449.0}, {"date": "2021-10-11", "close": 5.13, "volume": 216683.0}, {"date": "2021-10-12", "close": 5.02, "volume": 236771.0}, {"date": "2021-10-13", "close": 4.82, "volume": 998733.0}, {"date": "2021-10-14", "close": 4.45, "volume": 812971.0}, {"date": "2021-10-15", "close": 4.52, "volume": 237386.0}, {"date": "2021-10-18", "close": 4.6, "volume": 251426.0}, {"date": "2021-10-19", "close": 4.7, "volume": 253728.0}, {"date": "2021-10-20", "close": 4.67, "volume": 229052.0}, {"date": "2021-10-21", "close": 4.58, "volume": 162253.0}, {"date": "2021-10-22", "close": 4.51, "volume": 221129.0}, {"date": "2021-10-25", "close": 4.59, "volume": 199314.0}, {"date": "2021-10-26", "close": 4.4, "volume": 313727.0}, {"date": "2021-10-27", "close": 4.37, "volume": 227013.0}, {"date": "2021-10-28", "close": 4.5, "volume": 141999.0}, {"date": "2021-10-29", "close": 4.52, "volume": 214735.0}, {"date": "2021-11-01", "close": 4.57, "volume": 203099.0}, {"date": "2021-11-02", "close": 4.57, "volume": 347443.0}, {"date": "2021-11-03", "close": 4.61, "volume": 256757.0}, {"date": "2021-11-04", "close": 4.43, "volume": 467489.0}, {"date": "2021-11-05", "close": 4.41, "volume": 268576.0}, {"date": "2021-11-08", "close": 4.41, "volume": 235549.0}, {"date": "2021-11-09", "close": 4.5, "volume": 371543.0}, {"date": "2021-11-10", "close": 4.64, "volume": 1075685.0}, {"date": "2021-11-11", "close": 4.54, "volume": 285266.0}, {"date": "2021-11-12", "close": 4.38, "volume": 298836.0}, {"date": "2021-11-15", "close": 4.27, "volume": 551854.0}, {"date": "2021-11-16", "close": 3.94, "volume": 650823.0}, {"date": "2021-11-17", "close": 3.81, "volume": 262474.0}, {"date": "2021-11-18", "close": 3.91, "volume": 343028.0}, {"date": "2021-11-19", "close": 3.91, "volume": 266605.0}, {"date": "2021-11-22", "close": 3.91, "volume": 295555.0}, {"date": "2021-11-23", "close": 3.98, "volume": 287888.0}, {"date": "2021-11-24", "close": 4.11, "volume": 304463.0}, {"date": "2021-11-26", "close": 3.94, "volume": 194138.0}, {"date": "2021-11-29", "close": 4.02, "volume": 214339.0}, {"date": "2021-11-30", "close": 3.82, "volume": 221885.0}, {"date": "2021-12-01", "close": 3.7, "volume": 240199.0}, {"date": "2021-12-02", "close": 3.72, "volume": 235476.0}, {"date": "2021-12-03", "close": 3.78, "volume": 210963.0}, {"date": "2021-12-06", "close": 3.89, "volume": 189412.0}, {"date": "2021-12-07", "close": 4.08, "volume": 187603.0}, {"date": "2021-12-08", "close": 4.1, "volume": 148966.0}, {"date": "2021-12-09", "close": 3.92, "volume": 100348.0}, {"date": "2021-12-10", "close": 3.83, "volume": 74564.0}, {"date": "2021-12-13", "close": 3.73, "volume": 113499.0}, {"date": "2021-12-14", "close": 3.66, "volume": 162466.0}, {"date": "2021-12-15", "close": 3.72, "volume": 276139.0}, {"date": "2021-12-16", "close": 3.67, "volume": 161765.0}, {"date": "2021-12-17", "close": 3.67, "volume": 252752.0}, {"date": "2021-12-20", "close": 3.51, "volume": 217274.0}, {"date": "2021-12-21", "close": 3.56, "volume": 111424.0}, {"date": "2021-12-22", "close": 3.62, "volume": 175251.0}, {"date": "2021-12-23", "close": 3.71, "volume": 94035.0}, {"date": "2021-12-27", "close": 3.69, "volume": 139389.0}, {"date": "2021-12-28", "close": 3.75, "volume": 185586.0}, {"date": "2021-12-29", "close": 3.71, "volume": 191628.0}, {"date": "2021-12-30", "close": 3.72, "volume": 291667.0}, {"date": "2021-12-31", "close": 3.78, "volume": 213297.0}, {"date": "2022-01-03", "close": 3.85, "volume": 102662.0}, {"date": "2022-01-04", "close": 3.98, "volume": 228239.0}, {"date": "2022-01-05", "close": 3.89, "volume": 121648.0}, {"date": "2022-01-06", "close": 3.92, "volume": 115649.0}, {"date": "2022-01-07", "close": 3.96, "volume": 84738.0}, {"date": "2022-01-10", "close": 3.78, "volume": 165182.0}, {"date": "2022-01-11", "close": 3.95, "volume": 204122.0}, {"date": "2022-01-12", "close": 3.96, "volume": 159853.0}, {"date": "2022-01-13", "close": 3.95, "volume": 74847.0}, {"date": "2022-01-14", "close": 3.99, "volume": 100815.0}, {"date": "2022-01-18", "close": 3.97, "volume": 100020.0}, {"date": "2022-01-19", "close": 3.87, "volume": 123182.0}, {"date": "2022-01-20", "close": 3.94, "volume": 181171.0}, {"date": "2022-01-21", "close": 3.76, "volume": 217840.0}, {"date": "2022-01-24", "close": 3.83, "volume": 305257.0}, {"date": "2022-01-25", "close": 3.89, "volume": 77282.0}, {"date": "2022-01-26", "close": 3.81, "volume": 101968.0}, {"date": "2022-01-27", "close": 3.87, "volume": 47390.0}, {"date": "2022-01-28", "close": 3.92, "volume": 90541.0}, {"date": "2022-01-31", "close": 4.0, "volume": 130349.0}, {"date": "2022-02-01", "close": 4.38, "volume": 280745.0}, {"date": "2022-02-02", "close": 4.34, "volume": 148948.0}, {"date": "2022-02-03", "close": 4.25, "volume": 96278.0}, {"date": "2022-02-04", "close": 4.28, "volume": 72411.0}, {"date": "2022-02-07", "close": 4.44, "volume": 115178.0}, {"date": "2022-02-08", "close": 4.43, "volume": 90951.0}, {"date": "2022-02-09", "close": 4.66, "volume": 164836.0}, {"date": "2022-02-10", "close": 4.62, "volume": 243132.0}, {"date": "2022-02-11", "close": 4.47, "volume": 137813.0}, {"date": "2022-02-14", "close": 4.52, "volume": 122205.0}, {"date": "2022-02-15", "close": 4.54, "volume": 116743.0}, {"date": "2022-02-16", "close": 4.68, "volume": 114894.0}, {"date": "2022-02-17", "close": 4.77, "volume": 210556.0}, {"date": "2022-02-18", "close": 4.81, "volume": 277495.0}, {"date": "2022-02-22", "close": 5.08, "volume": 669001.0}, {"date": "2022-02-23", "close": 5.02, "volume": 1371364.0}, {"date": "2022-02-24", "close": 4.99, "volume": 423514.0}, {"date": "2022-02-25", "close": 4.88, "volume": 589065.0}, {"date": "2022-02-28", "close": 5.08, "volume": 816755.0}, {"date": "2022-03-01", "close": 5.0, "volume": 478814.0}, {"date": "2022-03-02", "close": 5.09, "volume": 640285.0}, {"date": "2022-03-03", "close": 5.18, "volume": 713851.0}, {"date": "2022-03-04", "close": 5.21, "volume": 355882.0}, {"date": "2022-03-07", "close": 5.07, "volume": 687757.0}, {"date": "2022-03-08", "close": 5.11, "volume": 212049.0}, {"date": "2022-03-09", "close": 5.34, "volume": 362175.0}, {"date": "2022-03-10", "close": 5.47, "volume": 430453.0}, {"date": "2022-03-11", "close": 5.63, "volume": 1002309.0}, {"date": "2022-03-14", "close": 4.99, "volume": 832851.0}, {"date": "2022-03-15", "close": 5.4, "volume": 828400.0}, {"date": "2022-03-16", "close": 5.9, "volume": 1318179.0}, {"date": "2022-03-17", "close": 5.22, "volume": 1799813.0}, {"date": "2022-03-18", "close": 5.35, "volume": 802643.0}, {"date": "2022-03-21", "close": 5.63, "volume": 776130.0}, {"date": "2022-03-22", "close": 5.68, "volume": 505300.0}, {"date": "2022-03-23", "close": 5.8, "volume": 657184.0}, {"date": "2022-03-24", "close": 5.66, "volume": 556347.0}, {"date": "2022-03-25", "close": 5.57, "volume": 660386.0}, {"date": "2022-03-28", "close": 5.63, "volume": 572999.0}, {"date": "2022-03-29", "close": 5.68, "volume": 356017.0}, {"date": "2022-03-30", "close": 5.69, "volume": 235712.0}, {"date": "2022-03-31", "close": 5.56, "volume": 217382.0}, {"date": "2022-04-01", "close": 5.28, "volume": 515509.0}, {"date": "2022-04-04", "close": 4.99, "volume": 803720.0}, {"date": "2022-04-05", "close": 4.85, "volume": 497807.0}, {"date": "2022-04-06", "close": 4.76, "volume": 477909.0}, {"date": "2022-04-07", "close": 4.75, "volume": 294735.0}, {"date": "2022-04-08", "close": 4.9, "volume": 228641.0}, {"date": "2022-04-11", "close": 4.72, "volume": 487923.0}, {"date": "2022-04-12", "close": 4.78, "volume": 258560.0}, {"date": "2022-04-13", "close": 4.93, "volume": 153332.0}, {"date": "2022-04-14", "close": 5.24, "volume": 291477.0}, {"date": "2022-04-18", "close": 5.36, "volume": 361440.0}, {"date": "2022-04-19", "close": 5.42, "volume": 209164.0}, {"date": "2022-04-20", "close": 5.33, "volume": 292318.0}, {"date": "2022-04-21", "close": 4.99, "volume": 301762.0}, {"date": "2022-04-22", "close": 5.01, "volume": 267585.0}, {"date": "2022-04-25", "close": 4.7, "volume": 439363.0}, {"date": "2022-04-26", "close": 4.72, "volume": 161831.0}, {"date": "2022-04-27", "close": 4.95, "volume": 260322.0}, {"date": "2022-04-28", "close": 4.95, "volume": 163367.0}, {"date": "2022-04-29", "close": 4.78, "volume": 244196.0}, {"date": "2022-05-02", "close": 4.79, "volume": 279552.0}, {"date": "2022-05-03", "close": 4.99, "volume": 177432.0}, {"date": "2022-05-04", "close": 4.98, "volume": 195791.0}, {"date": "2022-05-05", "close": 5.11, "volume": 175562.0}, {"date": "2022-05-06", "close": 5.09, "volume": 147067.0}, {"date": "2022-05-09", "close": 4.82, "volume": 386607.0}, {"date": "2022-05-10", "close": 4.81, "volume": 185564.0}, {"date": "2022-05-11", "close": 5.27, "volume": 430316.0}, {"date": "2022-05-12", "close": 5.14, "volume": 279887.0}, {"date": "2022-05-13", "close": 5.19, "volume": 337059.0}, {"date": "2022-05-16", "close": 5.51, "volume": 624781.0}, {"date": "2022-05-17", "close": 5.85, "volume": 574921.0}, {"date": "2022-05-18", "close": 5.86, "volume": 463844.0}, {"date": "2022-05-19", "close": 5.83, "volume": 334195.0}, {"date": "2022-05-20", "close": 5.96, "volume": 376145.0}, {"date": "2022-05-23", "close": 6.63, "volume": 1534628.0}, {"date": "2022-05-24", "close": 6.2, "volume": 668658.0}, {"date": "2022-05-25", "close": 6.58, "volume": 735360.0}, {"date": "2022-05-26", "close": 6.57, "volume": 399046.0}, {"date": "2022-05-27", "close": 6.44, "volume": 465128.0}, {"date": "2022-05-31", "close": 6.71, "volume": 708129.0}, {"date": "2022-06-01", "close": 6.84, "volume": 768070.0}, {"date": "2022-06-02", "close": 6.75, "volume": 477264.0}, {"date": "2022-06-03", "close": 6.9, "volume": 471608.0}, {"date": "2022-06-06", "close": 6.58, "volume": 547703.0}, {"date": "2022-06-07", "close": 6.8, "volume": 625945.0}, {"date": "2022-06-08", "close": 6.3, "volume": 696524.0}, {"date": "2022-06-09", "close": 5.88, "volume": 624344.0}, {"date": "2022-06-10", "close": 6.04, "volume": 445965.0}, {"date": "2022-06-13", "close": 5.7, "volume": 640879.0}, {"date": "2022-06-14", "close": 5.77, "volume": 372154.0}, {"date": "2022-06-15", "close": 5.61, "volume": 331389.0}, {"date": "2022-06-16", "close": 5.3, "volume": 508174.0}, {"date": "2022-06-17", "close": 5.32, "volume": 380544.0}, {"date": "2022-06-21", "close": 5.42, "volume": 327443.0}, {"date": "2022-06-22", "close": 5.17, "volume": 304709.0}, {"date": "2022-06-23", "close": 5.08, "volume": 394047.0}, {"date": "2022-06-24", "close": 5.15, "volume": 298516.0}, {"date": "2022-06-27", "close": 5.41, "volume": 331539.0}, {"date": "2022-06-28", "close": 5.41, "volume": 310870.0}, {"date": "2022-06-29", "close": 5.15, "volume": 190710.0}, {"date": "2022-06-30", "close": 5.08, "volume": 176045.0}, {"date": "2022-07-01", "close": 5.03, "volume": 268812.0}, {"date": "2022-07-05", "close": 4.93, "volume": 410206.0}, {"date": "2022-07-06", "close": 4.8, "volume": 412797.0}, {"date": "2022-07-07", "close": 4.97, "volume": 218267.0}, {"date": "2022-07-08", "close": 4.95, "volume": 145721.0}, {"date": "2022-07-11", "close": 4.81, "volume": 202498.0}, {"date": "2022-07-12", "close": 4.52, "volume": 538696.0}, {"date": "2022-07-13", "close": 4.42, "volume": 335853.0}, {"date": "2022-07-14", "close": 4.38, "volume": 239867.0}, {"date": "2022-07-15", "close": 4.53, "volume": 156296.0}, {"date": "2022-07-18", "close": 4.55, "volume": 207406.0}, {"date": "2022-07-19", "close": 4.62, "volume": 271922.0}, {"date": "2022-07-20", "close": 4.63, "volume": 318564.0}, {"date": "2022-07-21", "close": 4.72, "volume": 252710.0}, {"date": "2022-07-22", "close": 4.68, "volume": 118303.0}, {"date": "2022-07-25", "close": 4.76, "volume": 366174.0}, {"date": "2022-07-26", "close": 4.83, "volume": 167970.0}, {"date": "2022-07-27", "close": 5.15, "volume": 317409.0}, {"date": "2022-07-28", "close": 5.09, "volume": 113632.0}, {"date": "2022-07-29", "close": 5.08, "volume": 106925.0}, {"date": "2022-08-01", "close": 5.17, "volume": 389551.0}, {"date": "2022-08-02", "close": 5.02, "volume": 182996.0}, {"date": "2022-08-03", "close": 4.91, "volume": 233953.0}, {"date": "2022-08-04", "close": 4.59, "volume": 260032.0}, {"date": "2022-08-05", "close": 4.8, "volume": 186566.0}, {"date": "2022-08-08", "close": 5.05, "volume": 165876.0}, {"date": "2022-08-09", "close": 4.85, "volume": 176291.0}, {"date": "2022-08-10", "close": 5.55, "volume": 542260.0}, {"date": "2022-08-11", "close": 5.48, "volume": 223762.0}, {"date": "2022-08-12", "close": 5.66, "volume": 234656.0}, {"date": "2022-08-15", "close": 5.48, "volume": 310162.0}, {"date": "2022-08-16", "close": 5.4, "volume": 124410.0}, {"date": "2022-08-17", "close": 5.24, "volume": 135727.0}, {"date": "2022-08-18", "close": 5.24, "volume": 243796.0}, {"date": "2022-08-19", "close": 5.06, "volume": 216426.0}, {"date": "2022-08-22", "close": 5.07, "volume": 330893.0}, {"date": "2022-08-23", "close": 5.12, "volume": 142261.0}, {"date": "2022-08-24", "close": 5.17, "volume": 218995.0}, {"date": "2022-08-25", "close": 5.22, "volume": 111066.0}, {"date": "2022-08-26", "close": 5.19, "volume": 135884.0}, {"date": "2022-08-29", "close": 5.17, "volume": 134268.0}, {"date": "2022-08-30", "close": 5.0, "volume": 236045.0}, {"date": "2022-08-31", "close": 5.01, "volume": 234523.0}, {"date": "2022-09-01", "close": 4.85, "volume": 197475.0}, {"date": "2022-09-02", "close": 4.89, "volume": 177909.0}, {"date": "2022-09-06", "close": 4.85, "volume": 241024.0}, {"date": "2022-09-07", "close": 4.9, "volume": 188568.0}, {"date": "2022-09-08", "close": 4.82, "volume": 125932.0}, {"date": "2022-09-09", "close": 5.0, "volume": 144018.0}, {"date": "2022-09-12", "close": 5.03, "volume": 94534.0}, {"date": "2022-09-13", "close": 4.95, "volume": 105661.0}, {"date": "2022-09-14", "close": 4.93, "volume": 140581.0}, {"date": "2022-09-15", "close": 5.0, "volume": 138465.0}, {"date": "2022-09-16", "close": 4.7, "volume": 662299.0}, {"date": "2022-09-19", "close": 4.79, "volume": 157444.0}, {"date": "2022-09-20", "close": 4.79, "volume": 117819.0}, {"date": "2022-09-21", "close": 4.7, "volume": 93371.0}, {"date": "2022-09-22", "close": 4.7, "volume": 124646.0}, {"date": "2022-09-23", "close": 4.55, "volume": 305677.0}, {"date": "2022-09-26", "close": 4.44, "volume": 112844.0}, {"date": "2022-09-27", "close": 4.5, "volume": 75784.0}, {"date": "2022-09-28", "close": 4.57, "volume": 115018.0}, {"date": "2022-09-29", "close": 4.51, "volume": 150243.0}, {"date": "2022-09-30", "close": 4.62, "volume": 169908.0}, {"date": "2022-10-03", "close": 4.66, "volume": 174905.0}, {"date": "2022-10-04", "close": 4.76, "volume": 97549.0}, {"date": "2022-10-05", "close": 4.8, "volume": 95652.0}, {"date": "2022-10-06", "close": 4.82, "volume": 71681.0}, {"date": "2022-10-07", "close": 4.71, "volume": 96193.0}, {"date": "2022-10-10", "close": 4.56, "volume": 124818.0}, {"date": "2022-10-11", "close": 4.48, "volume": 107855.0}, {"date": "2022-10-12", "close": 4.59, "volume": 107842.0}, {"date": "2022-10-13", "close": 4.7, "volume": 71778.0}, {"date": "2022-10-14", "close": 4.7, "volume": 114267.0}, {"date": "2022-10-17", "close": 4.73, "volume": 89198.0}, {"date": "2022-10-18", "close": 4.81, "volume": 119052.0}, {"date": "2022-10-19", "close": 4.87, "volume": 92475.0}, {"date": "2022-10-20", "close": 4.89, "volume": 88280.0}, {"date": "2022-10-21", "close": 4.97, "volume": 157823.0}, {"date": "2022-10-24", "close": 4.96, "volume": 94639.0}, {"date": "2022-10-25", "close": 5.13, "volume": 75680.0}, {"date": "2022-10-26", "close": 5.15, "volume": 125225.0}, {"date": "2022-10-27", "close": 4.85, "volume": 117135.0}, {"date": "2022-10-28", "close": 4.86, "volume": 154870.0}, {"date": "2022-10-31", "close": 4.83, "volume": 228878.0}, {"date": "2022-11-01", "close": 4.86, "volume": 97035.0}, {"date": "2022-11-02", "close": 4.75, "volume": 130061.0}, {"date": "2022-11-03", "close": 4.69, "volume": 144206.0}, {"date": "2022-11-04", "close": 4.91, "volume": 78359.0}, {"date": "2022-11-07", "close": 5.1, "volume": 85355.0}, {"date": "2022-11-08", "close": 5.14, "volume": 109696.0}, {"date": "2022-11-09", "close": 5.16, "volume": 84982.0}, {"date": "2022-11-10", "close": 4.9, "volume": 406928.0}, {"date": "2022-11-11", "close": 5.07, "volume": 124736.0}, {"date": "2022-11-14", "close": 5.06, "volume": 273105.0}, {"date": "2022-11-15", "close": 5.07, "volume": 142789.0}, {"date": "2022-11-16", "close": 4.79, "volume": 153449.0}, {"date": "2022-11-17", "close": 4.77, "volume": 99567.0}, {"date": "2022-11-18", "close": 4.83, "volume": 113295.0}, {"date": "2022-11-21", "close": 4.89, "volume": 103721.0}, {"date": "2022-11-22", "close": 4.91, "volume": 84432.0}, {"date": "2022-11-23", "close": 4.93, "volume": 166755.0}, {"date": "2022-11-25", "close": 5.06, "volume": 74079.0}, {"date": "2022-11-28", "close": 5.14, "volume": 140282.0}, {"date": "2022-11-29", "close": 5.17, "volume": 126791.0}, {"date": "2022-11-30", "close": 5.13, "volume": 117716.0}, {"date": "2022-12-01", "close": 5.13, "volume": 122159.0}, {"date": "2022-12-02", "close": 5.07, "volume": 82658.0}, {"date": "2022-12-05", "close": 5.08, "volume": 114796.0}, {"date": "2022-12-06", "close": 5.01, "volume": 39630.0}, {"date": "2022-12-07", "close": 4.88, "volume": 107412.0}, {"date": "2022-12-08", "close": 4.92, "volume": 77940.0}, {"date": "2022-12-09", "close": 4.9, "volume": 91010.0}, {"date": "2022-12-12", "close": 5.02, "volume": 103030.0}, {"date": "2022-12-13", "close": 5.0, "volume": 90153.0}, {"date": "2022-12-14", "close": 5.0, "volume": 68227.0}, {"date": "2022-12-15", "close": 4.95, "volume": 86990.0}, {"date": "2022-12-16", "close": 5.01, "volume": 141454.0}, {"date": "2022-12-19", "close": 4.9, "volume": 144131.0}, {"date": "2022-12-20", "close": 5.06, "volume": 124956.0}, {"date": "2022-12-21", "close": 5.18, "volume": 84091.0}, {"date": "2022-12-22", "close": 5.04, "volume": 127920.0}, {"date": "2022-12-23", "close": 5.22, "volume": 71120.0}, {"date": "2022-12-27", "close": 5.21, "volume": 84197.0}, {"date": "2022-12-28", "close": 5.06, "volume": 66714.0}, {"date": "2022-12-29", "close": 5.17, "volume": 49534.0}, {"date": "2022-12-30", "close": 5.15, "volume": 113994.0}, {"date": "2023-01-03", "close": 5.41, "volume": 212796.0}, {"date": "2023-01-04", "close": 5.32, "volume": 150931.0}, {"date": "2023-01-05", "close": 5.32, "volume": 101057.0}, {"date": "2023-01-06", "close": 5.47, "volume": 136233.0}, {"date": "2023-01-09", "close": 5.33, "volume": 212833.0}, {"date": "2023-01-10", "close": 5.45, "volume": 264729.0}, {"date": "2023-01-11", "close": 5.58, "volume": 227533.0}, {"date": "2023-01-12", "close": 5.67, "volume": 253495.0}, {"date": "2023-01-13", "close": 5.68, "volume": 89238.0}, {"date": "2023-01-17", "close": 5.81, "volume": 194046.0}, {"date": "2023-01-18", "close": 5.74, "volume": 134734.0}, {"date": "2023-01-19", "close": 5.76, "volume": 136649.0}, {"date": "2023-01-20", "close": 5.96, "volume": 166609.0}, {"date": "2023-01-23", "close": 5.82, "volume": 186203.0}, {"date": "2023-01-24", "close": 5.89, "volume": 135888.0}, {"date": "2023-01-25", "close": 5.84, "volume": 178845.0}, {"date": "2023-01-26", "close": 5.73, "volume": 234365.0}, {"date": "2023-01-27", "close": 5.8, "volume": 180999.0}, {"date": "2023-01-30", "close": 5.92, "volume": 291649.0}, {"date": "2023-01-31", "close": 6.07, "volume": 220695.0}, {"date": "2023-02-01", "close": 6.04, "volume": 301095.0}, {"date": "2023-02-02", "close": 6.02, "volume": 228081.0}, {"date": "2023-02-03", "close": 6.02, "volume": 170298.0}, {"date": "2023-02-06", "close": 6.01, "volume": 205383.0}, {"date": "2023-02-07", "close": 6.02, "volume": 245095.0}, {"date": "2023-02-08", "close": 6.12, "volume": 310072.0}, {"date": "2023-02-09", "close": 6.29, "volume": 354402.0}, {"date": "2023-02-10", "close": 6.15, "volume": 208055.0}, {"date": "2023-02-13", "close": 6.19, "volume": 210990.0}, {"date": "2023-02-14", "close": 6.24, "volume": 282377.0}, {"date": "2023-02-15", "close": 6.14, "volume": 107826.0}, {"date": "2023-02-16", "close": 6.18, "volume": 188187.0}, {"date": "2023-02-17", "close": 6.15, "volume": 216135.0}, {"date": "2023-02-21", "close": 6.09, "volume": 249137.0}, {"date": "2023-02-22", "close": 6.3, "volume": 268641.0}, {"date": "2023-02-23", "close": 6.68, "volume": 284813.0}, {"date": "2023-02-24", "close": 6.49, "volume": 176902.0}, {"date": "2023-02-27", "close": 6.68, "volume": 412896.0}, {"date": "2023-02-28", "close": 6.64, "volume": 302393.0}, {"date": "2023-03-01", "close": 6.54, "volume": 146790.0}, {"date": "2023-03-02", "close": 6.63, "volume": 268580.0}, {"date": "2023-03-03", "close": 6.79, "volume": 304243.0}, {"date": "2023-03-06", "close": 7.01, "volume": 519466.0}, {"date": "2023-03-07", "close": 7.0, "volume": 205506.0}, {"date": "2023-03-08", "close": 6.95, "volume": 229413.0}, {"date": "2023-03-09", "close": 6.68, "volume": 244475.0}, {"date": "2023-03-10", "close": 6.53, "volume": 221865.0}, {"date": "2023-03-13", "close": 5.93, "volume": 484678.0}, {"date": "2023-03-14", "close": 6.2, "volume": 315562.0}, {"date": "2023-03-15", "close": 6.05, "volume": 211879.0}, {"date": "2023-03-16", "close": 5.74, "volume": 586332.0}, {"date": "2023-03-17", "close": 5.53, "volume": 555734.0}, {"date": "2023-03-20", "close": 5.22, "volume": 388744.0}, {"date": "2023-03-21", "close": 5.5, "volume": 265357.0}, {"date": "2023-03-22", "close": 5.51, "volume": 155322.0}, {"date": "2023-03-23", "close": 5.625, "volume": 154844.0}, {"date": "2023-03-24", "close": 5.75, "volume": 136422.0}, {"date": "2023-03-27", "close": 5.75, "volume": 166694.0}, {"date": "2023-03-28", "close": 5.7, "volume": 134024.0}, {"date": "2023-03-29", "close": 5.71, "volume": 108162.0}, {"date": "2023-03-30", "close": 5.75, "volume": 253626.0}, {"date": "2023-03-31", "close": 5.87, "volume": 202523.0}, {"date": "2023-04-03", "close": 5.67, "volume": 289801.0}, {"date": "2023-04-04", "close": 5.46, "volume": 357342.0}, {"date": "2023-04-05", "close": 5.53, "volume": 168590.0}, {"date": "2023-04-06", "close": 5.51, "volume": 103309.0}, {"date": "2023-04-10", "close": 5.76, "volume": 176723.0}, {"date": "2023-04-11", "close": 5.82, "volume": 136387.0}, {"date": "2023-04-12", "close": 6.02, "volume": 163460.0}, {"date": "2023-04-13", "close": 6.04, "volume": 112653.0}, {"date": "2023-04-14", "close": 6.19, "volume": 114299.0}, {"date": "2023-04-17", "close": 6.45, "volume": 196264.0}, {"date": "2023-04-18", "close": 6.34, "volume": 110468.0}, {"date": "2023-04-19", "close": 6.33, "volume": 93316.0}, {"date": "2023-04-20", "close": 6.26, "volume": 130645.0}, {"date": "2023-04-21", "close": 6.18, "volume": 146217.0}, {"date": "2023-04-24", "close": 6.42, "volume": 135333.0}, {"date": "2023-04-25", "close": 6.18, "volume": 201778.0}, {"date": "2023-04-26", "close": 6.07, "volume": 116918.0}, {"date": "2023-04-27", "close": 6.18, "volume": 144731.0}, {"date": "2023-04-28", "close": 6.21, "volume": 90297.0}, {"date": "2023-05-01", "close": 6.17, "volume": 144563.0}, {"date": "2023-05-02", "close": 6.04, "volume": 107273.0}, {"date": "2023-05-03", "close": 6.15, "volume": 191026.0}, {"date": "2023-05-04", "close": 5.78, "volume": 170554.0}, {"date": "2023-05-05", "close": 6.01, "volume": 146047.0}, {"date": "2023-05-08", "close": 6.08, "volume": 136768.0}, {"date": "2023-05-09", "close": 6.05, "volume": 134284.0}, {"date": "2023-05-10", "close": 6.03, "volume": 103980.0}, {"date": "2023-05-11", "close": 6.12, "volume": 118213.0}, {"date": "2023-05-12", "close": 6.12, "volume": 87186.0}, {"date": "2023-05-15", "close": 6.14, "volume": 126926.0}, {"date": "2023-05-16", "close": 5.85, "volume": 143219.0}, {"date": "2023-05-17", "close": 6.07, "volume": 159964.0}, {"date": "2023-05-18", "close": 5.99, "volume": 139688.0}, {"date": "2023-05-19", "close": 6.07, "volume": 119985.0}, {"date": "2023-05-22", "close": 6.075, "volume": 126530.0}, {"date": "2023-05-23", "close": 6.06, "volume": 89078.0}, {"date": "2023-05-24", "close": 5.85, "volume": 233033.0}, {"date": "2023-05-25", "close": 5.86, "volume": 161003.0}, {"date": "2023-05-26", "close": 5.85, "volume": 123553.0}, {"date": "2023-05-30", "close": 5.86, "volume": 184254.0}, {"date": "2023-05-31", "close": 5.74, "volume": 224536.0}, {"date": "2023-06-01", "close": 5.94, "volume": 172059.0}, {"date": "2023-06-02", "close": 6.13, "volume": 130693.0}, {"date": "2023-06-05", "close": 6.25, "volume": 155067.0}, {"date": "2023-06-06", "close": 6.19, "volume": 239840.0}, {"date": "2023-06-07", "close": 6.2, "volume": 172355.0}, {"date": "2023-06-08", "close": 6.27, "volume": 159959.0}, {"date": "2023-06-09", "close": 6.23, "volume": 124625.0}, {"date": "2023-06-12", "close": 6.23, "volume": 168853.0}, {"date": "2023-06-13", "close": 6.37, "volume": 239647.0}, {"date": "2023-06-14", "close": 6.35, "volume": 144247.0}, {"date": "2023-06-15", "close": 6.28, "volume": 264796.0}, {"date": "2023-06-16", "close": 6.72, "volume": 632376.0}, {"date": "2023-06-20", "close": 6.93, "volume": 471026.0}, {"date": "2023-06-21", "close": 7.11, "volume": 535375.0}, {"date": "2023-06-22", "close": 7.09, "volume": 380470.0}, {"date": "2023-06-23", "close": 6.61, "volume": 4594966.0}, {"date": "2023-06-26", "close": 6.54, "volume": 400590.0}, {"date": "2023-06-27", "close": 6.595, "volume": 273393.0}, {"date": "2023-06-28", "close": 6.6, "volume": 176852.0}, {"date": "2023-06-29", "close": 6.75, "volume": 254211.0}, {"date": "2023-06-30", "close": 6.77, "volume": 635182.0}, {"date": "2023-07-03", "close": 6.98, "volume": 160658.0}, {"date": "2023-07-05", "close": 7.05, "volume": 203749.0}, {"date": "2023-07-06", "close": 6.84, "volume": 242507.0}, {"date": "2023-07-07", "close": 7.07, "volume": 386077.0}, {"date": "2023-07-10", "close": 6.91, "volume": 145179.0}, {"date": "2023-07-11", "close": 6.78, "volume": 160996.0}, {"date": "2023-07-12", "close": 6.82, "volume": 121065.0}, {"date": "2023-07-13", "close": 6.84, "volume": 90485.0}, {"date": "2023-07-14", "close": 6.58, "volume": 127527.0}, {"date": "2023-07-17", "close": 6.64, "volume": 141567.0}, {"date": "2023-07-18", "close": 6.9, "volume": 150627.0}, {"date": "2023-07-19", "close": 6.92, "volume": 182089.0}, {"date": "2023-07-20", "close": 6.96, "volume": 125812.0}, {"date": "2023-07-21", "close": 6.74, "volume": 124494.0}, {"date": "2023-07-24", "close": 6.79, "volume": 142602.0}, {"date": "2023-07-25", "close": 6.8, "volume": 149328.0}, {"date": "2023-07-26", "close": 6.87, "volume": 124597.0}, {"date": "2023-07-27", "close": 6.88, "volume": 155845.0}, {"date": "2023-07-28", "close": 7.05, "volume": 167684.0}, {"date": "2023-07-31", "close": 6.97, "volume": 170123.0}, {"date": "2023-08-01", "close": 7.08, "volume": 124733.0}, {"date": "2023-08-02", "close": 6.97, "volume": 110730.0}, {"date": "2023-08-03", "close": 6.97, "volume": 154121.0}, {"date": "2023-08-04", "close": 6.98, "volume": 163490.0}, {"date": "2023-08-07", "close": 6.99, "volume": 116052.0}, {"date": "2023-08-08", "close": 7.0, "volume": 169551.0}, {"date": "2023-08-09", "close": 6.97, "volume": 286746.0}, {"date": "2023-08-10", "close": 6.155, "volume": 799706.0}, {"date": "2023-08-11", "close": 6.01, "volume": 315729.0}, {"date": "2023-08-14", "close": 5.97, "volume": 274343.0}, {"date": "2023-08-15", "close": 5.86, "volume": 188061.0}, {"date": "2023-08-16", "close": 6.02, "volume": 188167.0}, {"date": "2023-08-17", "close": 6.16, "volume": 159994.0}, {"date": "2023-08-18", "close": 5.97, "volume": 239704.0}, {"date": "2023-08-21", "close": 5.91, "volume": 118308.0}, {"date": "2023-08-22", "close": 6.0, "volume": 213289.0}, {"date": "2023-08-23", "close": 5.91, "volume": 195125.0}, {"date": "2023-08-24", "close": 5.73, "volume": 167714.0}, {"date": "2023-08-25", "close": 5.605, "volume": 153553.0}, {"date": "2023-08-28", "close": 5.64, "volume": 239183.0}, {"date": "2023-08-29", "close": 5.74, "volume": 148850.0}, {"date": "2023-08-30", "close": 5.75, "volume": 113308.0}, {"date": "2023-08-31", "close": 5.64, "volume": 129809.0}, {"date": "2023-09-01", "close": 5.75, "volume": 234020.0}, {"date": "2023-09-05", "close": 5.61, "volume": 205357.0}, {"date": "2023-09-06", "close": 5.52, "volume": 166478.0}, {"date": "2023-09-07", "close": 5.35, "volume": 350906.0}, {"date": "2023-09-08", "close": 5.36, "volume": 131345.0}, {"date": "2023-09-11", "close": 5.5, "volume": 165381.0}, {"date": "2023-09-12", "close": 5.51, "volume": 105642.0}, {"date": "2023-09-13", "close": 5.49, "volume": 109072.0}, {"date": "2023-09-14", "close": 5.62, "volume": 95867.0}, {"date": "2023-09-15", "close": 5.57, "volume": 205153.0}, {"date": "2023-09-18", "close": 5.52, "volume": 161367.0}, {"date": "2023-09-19", "close": 5.56, "volume": 126266.0}, {"date": "2023-09-20", "close": 5.57, "volume": 103899.0}, {"date": "2023-09-21", "close": 5.6, "volume": 83188.0}, {"date": "2023-09-22", "close": 5.65, "volume": 128267.0}, {"date": "2023-09-25", "close": 5.69, "volume": 107573.0}, {"date": "2023-09-26", "close": 5.77, "volume": 163298.0}, {"date": "2023-09-27", "close": 5.71, "volume": 146235.0}, {"date": "2023-09-28", "close": 5.87, "volume": 140991.0}, {"date": "2023-09-29", "close": 5.88, "volume": 530990.0}, {"date": "2023-10-02", "close": 5.92, "volume": 197166.0}, {"date": "2023-10-03", "close": 5.96, "volume": 175383.0}, {"date": "2023-10-04", "close": 5.92, "volume": 189814.0}, {"date": "2023-10-05", "close": 5.96, "volume": 119309.0}, {"date": "2023-10-06", "close": 6.03, "volume": 92318.0}, {"date": "2023-10-09", "close": 6.14, "volume": 91571.0}, {"date": "2023-10-10", "close": 6.11, "volume": 93924.0}, {"date": "2023-10-11", "close": 6.04, "volume": 98405.0}, {"date": "2023-10-12", "close": 6.01, "volume": 169504.0}, {"date": "2023-10-13", "close": 6.06, "volume": 57501.0}, {"date": "2023-10-16", "close": 6.06, "volume": 69480.0}, {"date": "2023-10-17", "close": 6.14, "volume": 104042.0}, {"date": "2023-10-18", "close": 6.09, "volume": 78328.0}, {"date": "2023-10-19", "close": 5.92, "volume": 90214.0}, {"date": "2023-10-20", "close": 5.96, "volume": 93858.0}, {"date": "2023-10-23", "close": 5.84, "volume": 61712.0}, {"date": "2023-10-24", "close": 5.93, "volume": 124151.0}, {"date": "2023-10-25", "close": 5.95, "volume": 114566.0}, {"date": "2023-10-26", "close": 5.97, "volume": 61919.0}, {"date": "2023-10-27", "close": 5.89, "volume": 64463.0}, {"date": "2023-10-30", "close": 5.87, "volume": 72233.0}, {"date": "2023-10-31", "close": 5.79, "volume": 100408.0}, {"date": "2023-11-01", "close": 5.95, "volume": 77094.0}, {"date": "2023-11-02", "close": 6.06, "volume": 82611.0}, {"date": "2023-11-03", "close": 6.09, "volume": 81918.0}, {"date": "2023-11-06", "close": 6.03, "volume": 53678.0}, {"date": "2023-11-07", "close": 6.04, "volume": 65308.0}, {"date": "2023-11-08", "close": 5.9, "volume": 73241.0}, {"date": "2023-11-09", "close": 6.35, "volume": 149125.0}, {"date": "2023-11-10", "close": 6.4, "volume": 170163.0}, {"date": "2023-11-13", "close": 6.53, "volume": 191328.0}, {"date": "2023-11-14", "close": 6.91, "volume": 139927.0}, {"date": "2023-11-15", "close": 7.08, "volume": 266634.0}, {"date": "2023-11-16", "close": 7.09, "volume": 145697.0}, {"date": "2023-11-17", "close": 6.99, "volume": 259755.0}, {"date": "2023-11-20", "close": 7.06, "volume": 272658.0}, {"date": "2023-11-21", "close": 7.02, "volume": 139491.0}, {"date": "2023-11-22", "close": 7.04, "volume": 104229.0}, {"date": "2023-11-24", "close": 7.4, "volume": 333691.0}, {"date": "2023-11-27", "close": 7.25, "volume": 208260.0}, {"date": "2023-11-28", "close": 7.21, "volume": 153982.0}, {"date": "2023-11-29", "close": 7.08, "volume": 140869.0}, {"date": "2023-11-30", "close": 7.0, "volume": 169212.0}, {"date": "2023-12-01", "close": 7.06, "volume": 377019.0}, {"date": "2023-12-04", "close": 7.16, "volume": 235797.0}, {"date": "2023-12-05", "close": 7.0, "volume": 140134.0}, {"date": "2023-12-06", "close": 7.03, "volume": 156859.0}, {"date": "2023-12-07", "close": 6.99, "volume": 142776.0}, {"date": "2023-12-08", "close": 6.99, "volume": 153587.0}, {"date": "2023-12-11", "close": 6.99, "volume": 175499.0}, {"date": "2023-12-12", "close": 7.74, "volume": 845615.0}, {"date": "2023-12-13", "close": 7.66, "volume": 358028.0}, {"date": "2023-12-14", "close": 7.7, "volume": 284759.0}, {"date": "2023-12-15", "close": 7.88, "volume": 555675.0}, {"date": "2023-12-18", "close": 7.81, "volume": 331591.0}, {"date": "2023-12-19", "close": 7.82, "volume": 462337.0}, {"date": "2023-12-20", "close": 7.81, "volume": 331315.0}, {"date": "2023-12-21", "close": 7.86, "volume": 337057.0}, {"date": "2023-12-22", "close": 8.09, "volume": 397582.0}, {"date": "2023-12-26", "close": 8.09, "volume": 267012.0}, {"date": "2023-12-27", "close": 8.11, "volume": 158449.0}, {"date": "2023-12-28", "close": 8.21, "volume": 190491.0}, {"date": "2023-12-29", "close": 8.24, "volume": 684686.0}, {"date": "2024-01-02", "close": 7.93, "volume": 298955.0}, {"date": "2024-01-03", "close": 8.05, "volume": 360879.0}, {"date": "2024-01-04", "close": 8.2, "volume": 391614.0}, {"date": "2024-01-05", "close": 8.15, "volume": 260302.0}, {"date": "2024-01-08", "close": 7.84, "volume": 377086.0}, {"date": "2024-01-09", "close": 7.54, "volume": 422836.0}, {"date": "2024-01-10", "close": 8.18, "volume": 1014658.0}, {"date": "2024-01-11", "close": 7.9, "volume": 418213.0}, {"date": "2024-01-12", "close": 7.85, "volume": 316988.0}, {"date": "2024-01-16", "close": 8.16, "volume": 354034.0}, {"date": "2024-01-17", "close": 8.23, "volume": 275321.0}, {"date": "2024-01-18", "close": 8.66, "volume": 564307.0}, {"date": "2024-01-19", "close": 8.55, "volume": 492689.0}, {"date": "2024-01-22", "close": 9.0, "volume": 488492.0}, {"date": "2024-01-23", "close": 8.91, "volume": 616099.0}, {"date": "2024-01-24", "close": 9.13, "volume": 363167.0}, {"date": "2024-01-25", "close": 9.13, "volume": 393939.0}, {"date": "2024-01-26", "close": 9.25, "volume": 226506.0}, {"date": "2024-01-29", "close": 9.26, "volume": 348012.0}, {"date": "2024-01-30", "close": 9.52, "volume": 219864.0}, {"date": "2024-01-31", "close": 9.32, "volume": 336753.0}, {"date": "2024-02-01", "close": 9.3, "volume": 247736.0}, {"date": "2024-02-02", "close": 9.2, "volume": 236310.0}, {"date": "2024-02-05", "close": 8.44, "volume": 598839.0}, {"date": "2024-02-06", "close": 8.52, "volume": 424941.0}, {"date": "2024-02-07", "close": 8.46, "volume": 271662.0}, {"date": "2024-02-08", "close": 8.5, "volume": 275977.0}, {"date": "2024-02-09", "close": 8.54, "volume": 233599.0}, {"date": "2024-02-12", "close": 8.59, "volume": 219976.0}, {"date": "2024-02-13", "close": 8.16, "volume": 286749.0}, {"date": "2024-02-14", "close": 8.34, "volume": 206994.0}, {"date": "2024-02-15", "close": 8.51, "volume": 219679.0}, {"date": "2024-02-16", "close": 8.34, "volume": 162755.0}, {"date": "2024-02-20", "close": 8.25, "volume": 179330.0}, {"date": "2024-02-21", "close": 8.4, "volume": 201156.0}, {"date": "2024-02-22", "close": 8.51, "volume": 235480.0}, {"date": "2024-02-23", "close": 8.59, "volume": 141850.0}, {"date": "2024-02-26", "close": 8.53, "volume": 131909.0}, {"date": "2024-02-27", "close": 8.39, "volume": 132850.0}, {"date": "2024-02-28", "close": 8.32, "volume": 231436.0}, {"date": "2024-02-29", "close": 8.38, "volume": 189865.0}, {"date": "2024-03-01", "close": 8.49, "volume": 210086.0}, {"date": "2024-03-04", "close": 8.28, "volume": 166441.0}, {"date": "2024-03-05", "close": 8.2, "volume": 138439.0}, {"date": "2024-03-06", "close": 8.21, "volume": 131378.0}, {"date": "2024-03-07", "close": 8.26, "volume": 167992.0}, {"date": "2024-03-08", "close": 8.35, "volume": 165080.0}, {"date": "2024-03-11", "close": 8.27, "volume": 137784.0}, {"date": "2024-03-12", "close": 8.36, "volume": 154598.0}, {"date": "2024-03-13", "close": 8.29, "volume": 237755.0}, {"date": "2024-03-14", "close": 7.0, "volume": 1841817.0}, {"date": "2024-03-15", "close": 6.84, "volume": 817368.0}, {"date": "2024-03-18", "close": 6.75, "volume": 480381.0}, {"date": "2024-03-19", "close": 6.97, "volume": 391183.0}, {"date": "2024-03-20", "close": 6.93, "volume": 356820.0}, {"date": "2024-03-21", "close": 7.05, "volume": 316082.0}, {"date": "2024-03-22", "close": 6.86, "volume": 493623.0}, {"date": "2024-03-25", "close": 6.82, "volume": 311196.0}, {"date": "2024-03-26", "close": 6.73, "volume": 324168.0}, {"date": "2024-03-27", "close": 6.84, "volume": 261023.0}, {"date": "2024-03-28", "close": 6.97, "volume": 985593.0}, {"date": "2024-04-01", "close": 6.83, "volume": 287203.0}, {"date": "2024-04-02", "close": 6.68, "volume": 382186.0}, {"date": "2024-04-03", "close": 6.87, "volume": 215848.0}, {"date": "2024-04-04", "close": 6.93, "volume": 281498.0}, {"date": "2024-04-05", "close": 6.93, "volume": 176300.0}, {"date": "2024-04-08", "close": 6.84, "volume": 137379.0}, {"date": "2024-04-09", "close": 6.7, "volume": 175029.0}, {"date": "2024-04-10", "close": 6.64, "volume": 216997.0}, {"date": "2024-04-11", "close": 6.75, "volume": 144801.0}, {"date": "2024-04-12", "close": 6.7, "volume": 133312.0}, {"date": "2024-04-15", "close": 6.66, "volume": 121315.0}, {"date": "2024-04-16", "close": 6.52, "volume": 179999.0}, {"date": "2024-04-17", "close": 6.59, "volume": 282283.0}, {"date": "2024-04-18", "close": 6.76, "volume": 296121.0}, {"date": "2024-04-19", "close": 6.85, "volume": 201266.0}, {"date": "2024-04-22", "close": 6.88, "volume": 143115.0}, {"date": "2024-04-23", "close": 6.87, "volume": 134112.0}, {"date": "2024-04-24", "close": 6.86, "volume": 143967.0}, {"date": "2024-04-25", "close": 6.92, "volume": 193687.0}, {"date": "2024-04-26", "close": 7.0, "volume": 158651.0}, {"date": "2024-04-29", "close": 7.21, "volume": 137721.0}, {"date": "2024-04-30", "close": 7.2, "volume": 172281.0}, {"date": "2024-05-01", "close": 7.18, "volume": 175907.0}, {"date": "2024-05-02", "close": 7.36, "volume": 158562.0}, {"date": "2024-05-03", "close": 7.4, "volume": 285724.0}, {"date": "2024-05-06", "close": 7.35, "volume": 158922.0}, {"date": "2024-05-07", "close": 7.46, "volume": 112456.0}, {"date": "2024-05-08", "close": 7.67, "volume": 150605.0}, {"date": "2024-05-09", "close": 7.76, "volume": 122017.0}, {"date": "2024-05-10", "close": 7.55, "volume": 248116.0}, {"date": "2024-05-13", "close": 7.79, "volume": 387698.0}, {"date": "2024-05-14", "close": 7.9, "volume": 146970.0}, {"date": "2024-05-15", "close": 7.87, "volume": 125813.0}, {"date": "2024-05-16", "close": 7.85, "volume": 138830.0}, {"date": "2024-05-17", "close": 7.84, "volume": 109512.0}, {"date": "2024-05-20", "close": 7.96, "volume": 122961.0}, {"date": "2024-05-21", "close": 8.05, "volume": 123354.0}, {"date": "2024-05-22", "close": 7.98, "volume": 99493.0}, {"date": "2024-05-23", "close": 7.79, "volume": 150374.0}, {"date": "2024-05-24", "close": 7.84, "volume": 82272.0}, {"date": "2024-05-28", "close": 7.81, "volume": 159271.0}, {"date": "2024-05-29", "close": 8.08, "volume": 279922.0}, {"date": "2024-05-30", "close": 8.2, "volume": 183131.0}, {"date": "2024-05-31", "close": 8.27, "volume": 166639.0}, {"date": "2024-06-03", "close": 8.2, "volume": 295741.0}, {"date": "2024-06-04", "close": 7.97, "volume": 166349.0}, {"date": "2024-06-05", "close": 8.09, "volume": 134207.0}, {"date": "2024-06-06", "close": 7.82, "volume": 195670.0}, {"date": "2024-06-07", "close": 7.8, "volume": 77072.0}, {"date": "2024-06-10", "close": 7.9, "volume": 116066.0}, {"date": "2024-06-11", "close": 7.75, "volume": 82594.0}, {"date": "2024-06-12", "close": 7.88, "volume": 155658.0}, {"date": "2024-06-13", "close": 7.73, "volume": 136517.0}, {"date": "2024-06-14", "close": 7.43, "volume": 167833.0}, {"date": "2024-06-17", "close": 7.55, "volume": 137859.0}, {"date": "2024-06-18", "close": 7.51, "volume": 106327.0}, {"date": "2024-06-20", "close": 7.64, "volume": 97296.0}, {"date": "2024-06-21", "close": 7.56, "volume": 183424.0}, {"date": "2024-06-24", "close": 7.59, "volume": 76739.0}, {"date": "2024-06-25", "close": 7.78, "volume": 97067.0}, {"date": "2024-06-26", "close": 7.64, "volume": 237519.0}, {"date": "2024-06-27", "close": 7.74, "volume": 111302.0}, {"date": "2024-06-28", "close": 7.83, "volume": 712690.0}, {"date": "2024-07-01", "close": 7.79, "volume": 167265.0}, {"date": "2024-07-02", "close": 7.89, "volume": 100921.0}, {"date": "2024-07-03", "close": 7.91, "volume": 46866.0}, {"date": "2024-07-05", "close": 7.52, "volume": 189278.0}, {"date": "2024-07-08", "close": 7.44, "volume": 163232.0}, {"date": "2024-07-09", "close": 7.36, "volume": 82479.0}, {"date": "2024-07-10", "close": 7.38, "volume": 79878.0}, {"date": "2024-07-11", "close": 7.57, "volume": 130163.0}, {"date": "2024-07-12", "close": 7.56, "volume": 92890.0}, {"date": "2024-07-15", "close": 7.56, "volume": 140248.0}, {"date": "2024-07-16", "close": 7.71, "volume": 130738.0}, {"date": "2024-07-17", "close": 7.63, "volume": 154403.0}, {"date": "2024-07-18", "close": 7.36, "volume": 91982.0}, {"date": "2024-07-19", "close": 7.17, "volume": 131543.0}, {"date": "2024-07-22", "close": 7.46, "volume": 184142.0}, {"date": "2024-07-23", "close": 7.4, "volume": 101515.0}, {"date": "2024-07-24", "close": 7.27, "volume": 86211.0}, {"date": "2024-07-25", "close": 7.28, "volume": 128782.0}, {"date": "2024-07-26", "close": 7.3, "volume": 100602.0}, {"date": "2024-07-29", "close": 7.06, "volume": 110269.0}, {"date": "2024-07-30", "close": 7.0, "volume": 189876.0}, {"date": "2024-07-31", "close": 7.26, "volume": 146960.0}, {"date": "2024-08-01", "close": 7.01, "volume": 159441.0}, {"date": "2024-08-02", "close": 6.63, "volume": 153177.0}, {"date": "2024-08-05", "close": 6.51, "volume": 147081.0}, {"date": "2024-08-06", "close": 6.63, "volume": 116072.0}, {"date": "2024-08-07", "close": 6.49, "volume": 102062.0}, {"date": "2024-08-08", "close": 6.54, "volume": 100254.0}, {"date": "2024-08-09", "close": 6.46, "volume": 181912.0}, {"date": "2024-08-12", "close": 6.36, "volume": 176595.0}, {"date": "2024-08-13", "close": 6.44, "volume": 108214.0}, {"date": "2024-08-14", "close": 6.35, "volume": 120534.0}, {"date": "2024-08-15", "close": 6.46, "volume": 115827.0}, {"date": "2024-08-16", "close": 6.54, "volume": 293279.0}, {"date": "2024-08-19", "close": 6.65, "volume": 127583.0}, {"date": "2024-08-20", "close": 6.6, "volume": 121123.0}, {"date": "2024-08-21", "close": 6.65, "volume": 74157.0}, {"date": "2024-08-22", "close": 6.47, "volume": 79702.0}, {"date": "2024-08-23", "close": 6.67, "volume": 296681.0}, {"date": "2024-08-26", "close": 6.74, "volume": 143902.0}, {"date": "2024-08-27", "close": 6.79, "volume": 75399.0}, {"date": "2024-08-28", "close": 6.81, "volume": 163340.0}, {"date": "2024-08-29", "close": 6.8, "volume": 106687.0}, {"date": "2024-08-30", "close": 6.75, "volume": 96515.0}, {"date": "2024-09-03", "close": 6.58, "volume": 215498.0}, {"date": "2024-09-04", "close": 6.5, "volume": 73596.0}, {"date": "2024-09-05", "close": 6.35, "volume": 129375.0}, {"date": "2024-09-06", "close": 6.21, "volume": 79529.0}, {"date": "2024-09-09", "close": 6.19, "volume": 151818.0}, {"date": "2024-09-10", "close": 6.22, "volume": 103399.0}, {"date": "2024-09-11", "close": 6.34, "volume": 99967.0}, {"date": "2024-09-12", "close": 6.34, "volume": 138552.0}, {"date": "2024-09-13", "close": 6.37, "volume": 138830.0}, {"date": "2024-09-16", "close": 6.46, "volume": 104755.0}, {"date": "2024-09-17", "close": 6.46, "volume": 158767.0}, {"date": "2024-09-18", "close": 6.48, "volume": 134721.0}, {"date": "2024-09-19", "close": 6.65, "volume": 83749.0}, {"date": "2024-09-20", "close": 6.45, "volume": 346510.0}, {"date": "2024-09-23", "close": 6.62, "volume": 133451.0}, {"date": "2024-09-24", "close": 7.1, "volume": 175561.0}, {"date": "2024-09-25", "close": 7.36, "volume": 204604.0}, {"date": "2024-09-26", "close": 7.42, "volume": 161206.0}, {"date": "2024-09-27", "close": 7.14, "volume": 148870.0}, {"date": "2024-09-30", "close": 7.23, "volume": 103571.0}, {"date": "2024-10-01", "close": 7.16, "volume": 203858.0}, {"date": "2024-10-02", "close": 7.2, "volume": 82962.0}, {"date": "2024-10-03", "close": 6.87, "volume": 139785.0}, {"date": "2024-10-04", "close": 7.02, "volume": 230065.0}, {"date": "2024-10-07", "close": 6.87, "volume": 100400.0}, {"date": "2024-10-08", "close": 6.86, "volume": 103689.0}, {"date": "2024-10-09", "close": 6.7, "volume": 138373.0}, {"date": "2024-10-10", "close": 6.63, "volume": 100662.0}, {"date": "2024-10-11", "close": 6.73, "volume": 80815.0}, {"date": "2024-10-14", "close": 6.49, "volume": 134030.0}, {"date": "2024-10-15", "close": 6.24, "volume": 285804.0}, {"date": "2024-10-16", "close": 6.37, "volume": 216530.0}, {"date": "2024-10-17", "close": 6.44, "volume": 150576.0}, {"date": "2024-10-18", "close": 6.5, "volume": 127687.0}, {"date": "2024-10-21", "close": 6.36, "volume": 211489.0}, {"date": "2024-10-22", "close": 6.36, "volume": 106102.0}, {"date": "2024-10-23", "close": 6.2, "volume": 158549.0}, {"date": "2024-10-24", "close": 6.27, "volume": 125216.0}, {"date": "2024-10-25", "close": 6.27, "volume": 104926.0}, {"date": "2024-10-28", "close": 6.22, "volume": 242903.0}, {"date": "2024-10-29", "close": 6.33, "volume": 153990.0}, {"date": "2024-10-30", "close": 6.36, "volume": 190133.0}, {"date": "2024-10-31", "close": 6.42, "volume": 121584.0}, {"date": "2024-11-01", "close": 6.18, "volume": 151672.0}, {"date": "2024-11-04", "close": 6.2, "volume": 152411.0}, {"date": "2024-11-05", "close": 6.36, "volume": 91960.0}, {"date": "2024-11-06", "close": 6.64, "volume": 208650.0}, {"date": "2024-11-07", "close": 6.64, "volume": 148800.0}, {"date": "2024-11-08", "close": 6.65, "volume": 155962.0}, {"date": "2024-11-11", "close": 6.74, "volume": 139961.0}, {"date": "2024-11-12", "close": 6.77, "volume": 269775.0}, {"date": "2024-11-13", "close": 6.3, "volume": 332253.0}, {"date": "2024-11-14", "close": 6.41, "volume": 167860.0}, {"date": "2024-11-15", "close": 6.3, "volume": 127643.0}, {"date": "2024-11-18", "close": 6.05, "volume": 224225.0}, {"date": "2024-11-19", "close": 6.05, "volume": 236724.0}, {"date": "2024-11-20", "close": 5.97, "volume": 119442.0}, {"date": "2024-11-21", "close": 5.97, "volume": 191472.0}, {"date": "2024-11-22", "close": 5.87, "volume": 238704.0}, {"date": "2024-11-25", "close": 5.79, "volume": 290960.0}, {"date": "2024-11-26", "close": 5.68, "volume": 235455.0}, {"date": "2024-11-27", "close": 5.72, "volume": 273104.0}, {"date": "2024-11-29", "close": 5.5, "volume": 168282.0}, {"date": "2024-12-02", "close": 5.76, "volume": 356770.0}, {"date": "2024-12-03", "close": 5.83, "volume": 316526.0}, {"date": "2024-12-04", "close": 5.54, "volume": 166739.0}, {"date": "2024-12-05", "close": 5.58, "volume": 206319.0}, {"date": "2024-12-06", "close": 5.48, "volume": 195892.0}, {"date": "2024-12-09", "close": 5.55, "volume": 212664.0}, {"date": "2024-12-10", "close": 5.54, "volume": 211168.0}, {"date": "2024-12-11", "close": 5.3, "volume": 156301.0}, {"date": "2024-12-12", "close": 5.33, "volume": 173846.0}, {"date": "2024-12-13", "close": 5.35, "volume": 138164.0}, {"date": "2024-12-16", "close": 5.24, "volume": 217490.0}, {"date": "2024-12-17", "close": 5.08, "volume": 208839.0}, {"date": "2024-12-18", "close": 5.04, "volume": 299624.0}, {"date": "2024-12-19", "close": 4.99, "volume": 238615.0}, {"date": "2024-12-20", "close": 4.84, "volume": 358278.0}, {"date": "2024-12-23", "close": 4.95, "volume": 242122.0}, {"date": "2024-12-24", "close": 5.01, "volume": 82953.0}, {"date": "2024-12-26", "close": 4.9, "volume": 186305.0}, {"date": "2024-12-27", "close": 4.89, "volume": 188789.0}, {"date": "2024-12-30", "close": 5.3, "volume": 594446.0}, {"date": "2024-12-31", "close": 5.36, "volume": 327094.0}, {"date": "2025-01-02", "close": 5.64, "volume": 366176.0}, {"date": "2025-01-03", "close": 5.6, "volume": 248760.0}, {"date": "2025-01-06", "close": 5.4, "volume": 304513.0}, {"date": "2025-01-07", "close": 5.46, "volume": 310512.0}, {"date": "2025-01-08", "close": 5.43, "volume": 210506.0}, {"date": "2025-01-10", "close": 5.43, "volume": 212278.0}, {"date": "2025-01-13", "close": 5.56, "volume": 184926.0}, {"date": "2025-01-14", "close": 5.61, "volume": 177037.0}, {"date": "2025-01-15", "close": 5.7, "volume": 155132.0}, {"date": "2025-01-16", "close": 5.65, "volume": 344866.0}, {"date": "2025-01-17", "close": 5.68, "volume": 236171.0}, {"date": "2025-01-21", "close": 5.56, "volume": 180433.0}, {"date": "2025-01-22", "close": 5.41, "volume": 137667.0}, {"date": "2025-01-23", "close": 5.5, "volume": 188917.0}, {"date": "2025-01-24", "close": 5.44, "volume": 134292.0}, {"date": "2025-01-27", "close": 5.44, "volume": 250214.0}, {"date": "2025-01-28", "close": 5.24, "volume": 207243.0}, {"date": "2025-01-29", "close": 5.34, "volume": 222461.0}, {"date": "2025-01-30", "close": 5.36, "volume": 159528.0}, {"date": "2025-01-31", "close": 5.25, "volume": 209860.0}, {"date": "2025-02-03", "close": 5.06, "volume": 192531.0}, {"date": "2025-02-04", "close": 5.23, "volume": 146256.0}, {"date": "2025-02-05", "close": 5.27, "volume": 179288.0}, {"date": "2025-02-06", "close": 5.3, "volume": 179531.0}, {"date": "2025-02-07", "close": 5.2, "volume": 158937.0}, {"date": "2025-02-10", "close": 5.32, "volume": 153792.0}, {"date": "2025-02-11", "close": 5.23, "volume": 185551.0}, {"date": "2025-02-12", "close": 5.13, "volume": 179208.0}, {"date": "2025-02-13", "close": 5.24, "volume": 165196.0}, {"date": "2025-02-14", "close": 5.2, "volume": 162649.0}, {"date": "2025-02-18", "close": 5.3, "volume": 170667.0}, {"date": "2025-02-19", "close": 5.18, "volume": 179261.0}, {"date": "2025-02-20", "close": 5.2, "volume": 139530.0}, {"date": "2025-02-21", "close": 5.2, "volume": 325351.0}, {"date": "2025-02-24", "close": 5.25, "volume": 222218.0}, {"date": "2025-02-25", "close": 5.29, "volume": 168009.0}, {"date": "2025-02-26", "close": 5.33, "volume": 218995.0}, {"date": "2025-02-27", "close": 5.18, "volume": 200332.0}, {"date": "2025-02-28", "close": 5.12, "volume": 212776.0}, {"date": "2025-03-03", "close": 5.02, "volume": 249633.0}, {"date": "2025-03-04", "close": 4.92, "volume": 235915.0}, {"date": "2025-03-05", "close": 4.91, "volume": 232057.0}, {"date": "2025-03-06", "close": 4.96, "volume": 168572.0}, {"date": "2025-03-07", "close": 5.0, "volume": 147987.0}, {"date": "2025-03-10", "close": 4.91, "volume": 241033.0}, {"date": "2025-03-11", "close": 4.75, "volume": 278785.0}, {"date": "2025-03-12", "close": 4.88, "volume": 283424.0}, {"date": "2025-03-13", "close": 4.84, "volume": 217847.0}, {"date": "2025-03-14", "close": 5.43, "volume": 488313.0}, {"date": "2025-03-17", "close": 5.46, "volume": 347552.0}, {"date": "2025-03-18", "close": 5.61, "volume": 362294.0}, {"date": "2025-03-19", "close": 5.5, "volume": 202710.0}, {"date": "2025-03-20", "close": 5.48, "volume": 206780.0}, {"date": "2025-03-21", "close": 5.35, "volume": 888994.0}, {"date": "2025-03-24", "close": 5.24, "volume": 231127.0}, {"date": "2025-03-25", "close": 5.0, "volume": 230836.0}, {"date": "2025-03-26", "close": 5.04, "volume": 217555.0}, {"date": "2025-03-27", "close": 5.03, "volume": 160329.0}, {"date": "2025-03-28", "close": 4.86, "volume": 172367.0}, {"date": "2025-03-31", "close": 4.76, "volume": 298350.0}, {"date": "2025-04-01", "close": 4.79, "volume": 186265.0}, {"date": "2025-04-02", "close": 4.86, "volume": 230250.0}, {"date": "2025-04-03", "close": 4.37, "volume": 410591.0}, {"date": "2025-04-04", "close": 4.115, "volume": 385558.0}, {"date": "2025-04-07", "close": 4.16, "volume": 369181.0}, {"date": "2025-04-08", "close": 3.99, "volume": 510174.0}, {"date": "2025-04-09", "close": 4.4, "volume": 478954.0}, {"date": "2025-04-10", "close": 4.22, "volume": 315425.0}, {"date": "2025-04-11", "close": 4.3, "volume": 183832.0}, {"date": "2025-04-14", "close": 4.31, "volume": 262852.0}, {"date": "2025-04-15", "close": 4.19, "volume": 206395.0}, {"date": "2025-04-16", "close": 4.21, "volume": 189708.0}, {"date": "2025-04-17", "close": 4.26, "volume": 208049.0}, {"date": "2025-04-21", "close": 4.1, "volume": 161628.0}, {"date": "2025-04-22", "close": 4.05, "volume": 329078.0}, {"date": "2025-04-23", "close": 4.25, "volume": 252955.0}, {"date": "2025-04-24", "close": 4.28, "volume": 189625.0}, {"date": "2025-04-25", "close": 4.22, "volume": 175073.0}, {"date": "2025-04-28", "close": 4.065, "volume": 160559.0}, {"date": "2025-04-29", "close": 4.08, "volume": 211634.0}, {"date": "2025-04-30", "close": 4.03, "volume": 256673.0}, {"date": "2025-05-01", "close": 4.11, "volume": 232336.0}, {"date": "2025-05-02", "close": 4.17, "volume": 210952.0}, {"date": "2025-05-05", "close": 4.14, "volume": 158025.0}, {"date": "2025-05-06", "close": 4.0, "volume": 280159.0}, {"date": "2025-05-07", "close": 4.05, "volume": 252143.0}, {"date": "2025-05-08", "close": 4.07, "volume": 207153.0}, {"date": "2025-05-09", "close": 4.01, "volume": 183599.0}, {"date": "2025-05-12", "close": 4.42, "volume": 366083.0}, {"date": "2025-05-13", "close": 4.32, "volume": 276115.0}, {"date": "2025-05-14", "close": 4.33, "volume": 247072.0}, {"date": "2025-05-15", "close": 4.25, "volume": 341704.0}, {"date": "2025-05-16", "close": 4.38, "volume": 352195.0}, {"date": "2025-05-19", "close": 4.42, "volume": 289523.0}, {"date": "2025-05-20", "close": 4.92, "volume": 1297256.0}, {"date": "2025-05-21", "close": 4.72, "volume": 604108.0}, {"date": "2025-05-22", "close": 4.43, "volume": 359328.0}, {"date": "2025-05-23", "close": 4.6, "volume": 346411.0}, {"date": "2025-05-27", "close": 4.64, "volume": 285223.0}, {"date": "2025-05-28", "close": 4.5, "volume": 210028.0}, {"date": "2025-05-29", "close": 4.53, "volume": 184369.0}, {"date": "2025-05-30", "close": 4.5, "volume": 187417.0}, {"date": "2025-06-02", "close": 4.38, "volume": 236571.0}, {"date": "2025-06-03", "close": 4.52, "volume": 287208.0}, {"date": "2025-06-04", "close": 4.53, "volume": 240539.0}, {"date": "2025-06-05", "close": 4.52, "volume": 160359.0}, {"date": "2025-06-06", "close": 4.65, "volume": 244910.0}, {"date": "2025-06-09", "close": 4.71, "volume": 221773.0}, {"date": "2025-06-10", "close": 4.79, "volume": 227816.0}, {"date": "2025-06-11", "close": 4.9, "volume": 275287.0}, {"date": "2025-06-12", "close": 4.76, "volume": 242422.0}, {"date": "2025-06-13", "close": 4.66, "volume": 194946.0}, {"date": "2025-06-16", "close": 4.65, "volume": 248113.0}, {"date": "2025-06-17", "close": 4.73, "volume": 224543.0}, {"date": "2025-06-18", "close": 4.8, "volume": 214767.0}, {"date": "2025-06-20", "close": 4.89, "volume": 386556.0}, {"date": "2025-06-23", "close": 4.86, "volume": 228895.0}, {"date": "2025-06-24", "close": 4.95, "volume": 252699.0}, {"date": "2025-06-25", "close": 4.93, "volume": 244614.0}, {"date": "2025-06-26", "close": 4.75, "volume": 225958.0}, {"date": "2025-06-27", "close": 4.83, "volume": 825416.0}, {"date": "2025-06-30", "close": 4.7, "volume": 338155.0}, {"date": "2025-07-01", "close": 4.8, "volume": 226844.0}, {"date": "2025-07-02", "close": 5.07, "volume": 201206.0}, {"date": "2025-07-03", "close": 5.14, "volume": 108270.0}, {"date": "2025-07-07", "close": 5.04, "volume": 304642.0}, {"date": "2025-07-08", "close": 5.12, "volume": 333672.0}, {"date": "2025-07-09", "close": 5.09, "volume": 175259.0}, {"date": "2025-07-10", "close": 5.17, "volume": 158320.0}, {"date": "2025-07-11", "close": 5.22, "volume": 166943.0}, {"date": "2025-07-14", "close": 5.1, "volume": 163158.0}, {"date": "2025-07-15", "close": 5.01, "volume": 153299.0}, {"date": "2025-07-16", "close": 5.09, "volume": 144893.0}, {"date": "2025-07-17", "close": 5.2, "volume": 204928.0}, {"date": "2025-07-18", "close": 5.02, "volume": 188213.0}, {"date": "2025-07-21", "close": 4.98, "volume": 145542.0}, {"date": "2025-07-22", "close": 5.05, "volume": 193439.0}, {"date": "2025-07-23", "close": 5.14, "volume": 150772.0}, {"date": "2025-07-24", "close": 5.08, "volume": 137610.0}, {"date": "2025-07-25", "close": 5.06, "volume": 143382.0}, {"date": "2025-07-28", "close": 5.05, "volume": 126414.0}, {"date": "2025-07-29", "close": 4.97, "volume": 144840.0}, {"date": "2025-07-30", "close": 4.86, "volume": 150908.0}, {"date": "2025-07-31", "close": 4.87, "volume": 173088.0}, {"date": "2025-08-01", "close": 4.59, "volume": 491683.0}, {"date": "2025-08-04", "close": 4.74, "volume": 348870.0}, {"date": "2025-08-05", "close": 5.02, "volume": 329551.0}, {"date": "2025-08-06", "close": 4.94, "volume": 173767.0}, {"date": "2025-08-07", "close": 4.83, "volume": 238154.0}, {"date": "2025-08-08", "close": 4.91, "volume": 379133.0}, {"date": "2025-08-11", "close": 4.86, "volume": 179754.0}, {"date": "2025-08-12", "close": 5.03, "volume": 282073.0}, {"date": "2025-08-13", "close": 5.13, "volume": 221153.0}, {"date": "2025-08-14", "close": 5.07, "volume": 183278.0}, {"date": "2025-08-15", "close": 5.07, "volume": 269342.0}, {"date": "2025-08-18", "close": 5.12, "volume": 179094.0}, {"date": "2025-08-19", "close": 5.03, "volume": 194111.0}, {"date": "2025-08-20", "close": 5.01, "volume": 150008.0}, {"date": "2025-08-21", "close": 5.04, "volume": 116089.0}, {"date": "2025-08-22", "close": 5.29, "volume": 220049.0}, {"date": "2025-08-25", "close": 5.24, "volume": 134099.0}, {"date": "2025-08-26", "close": 5.38, "volume": 230495.0}, {"date": "2025-08-27", "close": 5.43, "volume": 365433.0}, {"date": "2025-08-28", "close": 5.32, "volume": 136430.0}, {"date": "2025-08-29", "close": 5.33, "volume": 115527.0}, {"date": "2025-09-02", "close": 5.19, "volume": 162624.0}, {"date": "2025-09-03", "close": 5.16, "volume": 178586.0}, {"date": "2025-09-04", "close": 5.25, "volume": 260847.0}, {"date": "2025-09-05", "close": 5.35, "volume": 129765.0}, {"date": "2025-09-08", "close": 5.37, "volume": 125480.0}, {"date": "2025-09-09", "close": 5.53, "volume": 236540.0}, {"date": "2025-09-10", "close": 5.41, "volume": 181118.0}, {"date": "2025-09-11", "close": 5.59, "volume": 153511.0}, {"date": "2025-09-12", "close": 5.5, "volume": 174064.0}, {"date": "2025-09-15", "close": 5.54, "volume": 203292.0}, {"date": "2025-09-16", "close": 5.52, "volume": 152593.0}, {"date": "2025-09-17", "close": 5.58, "volume": 215972.0}, {"date": "2025-09-18", "close": 5.64, "volume": 208364.0}, {"date": "2025-09-19", "close": 5.42, "volume": 441756.0}, {"date": "2025-09-22", "close": 5.48, "volume": 145967.0}, {"date": "2025-09-23", "close": 5.56, "volume": 157838.0}, {"date": "2025-09-24", "close": 5.51, "volume": 187938.0}, {"date": "2025-09-25", "close": 5.31, "volume": 154675.0}, {"date": "2025-09-26", "close": 5.34, "volume": 177344.0}, {"date": "2025-09-29", "close": 5.15, "volume": 192647.0}, {"date": "2025-09-30", "close": 5.08, "volume": 161896.0}, {"date": "2025-10-01", "close": 5.04, "volume": 137750.0}, {"date": "2025-10-02", "close": 5.05, "volume": 135305.0}, {"date": "2025-10-03", "close": 5.09, "volume": 111314.0}, {"date": "2025-10-06", "close": 5.07, "volume": 154604.0}, {"date": "2025-10-07", "close": 5.0, "volume": 150184.0}, {"date": "2025-10-08", "close": 4.92, "volume": 178142.0}, {"date": "2025-10-09", "close": 4.83, "volume": 142136.0}, {"date": "2025-10-10", "close": 4.56, "volume": 228757.0}, {"date": "2025-10-13", "close": 4.73, "volume": 150951.0}, {"date": "2025-10-14", "close": 4.85, "volume": 165551.0}, {"date": "2025-10-15", "close": 4.88, "volume": 159551.0}, {"date": "2025-10-16", "close": 4.92, "volume": 170983.0}, {"date": "2025-10-17", "close": 4.81, "volume": 144533.0}, {"date": "2025-10-20", "close": 4.86, "volume": 131112.0}, {"date": "2025-10-21", "close": 4.8, "volume": 186019.0}, {"date": "2025-10-22", "close": 4.79, "volume": 101977.0}, {"date": "2025-10-23", "close": 4.82, "volume": 90643.0}, {"date": "2025-10-24", "close": 4.83, "volume": 108704.0}, {"date": "2025-10-27", "close": 4.78, "volume": 106153.0}, {"date": "2025-10-28", "close": 4.8, "volume": 117322.0}, {"date": "2025-10-29", "close": 4.88, "volume": 219586.0}, {"date": "2025-10-30", "close": 4.88, "volume": 119291.0}, {"date": "2025-10-31", "close": 4.95, "volume": 113404.0}, {"date": "2025-11-03", "close": 4.87, "volume": 140743.0}, {"date": "2025-11-04", "close": 4.73, "volume": 122227.0}, {"date": "2025-11-05", "close": 4.98, "volume": 125934.0}, {"date": "2025-11-06", "close": 4.93, "volume": 127879.0}, {"date": "2025-11-07", "close": 5.82, "volume": 733998.0}, {"date": "2025-11-10", "close": 6.36, "volume": 1113713.0}, {"date": "2025-11-11", "close": 6.29, "volume": 482507.0}, {"date": "2025-11-12", "close": 6.45, "volume": 295129.0}, {"date": "2025-11-13", "close": 6.43, "volume": 289759.0}, {"date": "2025-11-14", "close": 6.48, "volume": 254885.0}, {"date": "2025-11-17", "close": 6.65, "volume": 652526.0}, {"date": "2025-11-18", "close": 6.53, "volume": 404304.0}, {"date": "2025-11-19", "close": 6.57, "volume": 281745.0}, {"date": "2025-11-20", "close": 6.5, "volume": 286026.0}, {"date": "2025-11-21", "close": 6.8, "volume": 388591.0}, {"date": "2025-11-24", "close": 7.01, "volume": 424975.0}, {"date": "2025-11-25", "close": 7.14, "volume": 455783.0}, {"date": "2025-11-26", "close": 7.09, "volume": 361764.0}, {"date": "2025-11-28", "close": 7.02, "volume": 128882.0}, {"date": "2025-12-01", "close": 7.06, "volume": 340099.0}, {"date": "2025-12-02", "close": 6.97, "volume": 237180.0}, {"date": "2025-12-03", "close": 7.04, "volume": 401017.0}, {"date": "2025-12-04", "close": 7.19, "volume": 343464.0}, {"date": "2025-12-05", "close": 7.16, "volume": 204662.0}, {"date": "2025-12-08", "close": 7.2, "volume": 317516.0}, {"date": "2025-12-09", "close": 7.15, "volume": 225452.0}, {"date": "2025-12-10", "close": 7.3, "volume": 388702.0}, {"date": "2025-12-11", "close": 7.07, "volume": 259513.0}, {"date": "2025-12-12", "close": 7.15, "volume": 297299.0}, {"date": "2025-12-15", "close": 7.39, "volume": 322570.0}, {"date": "2025-12-16", "close": 7.33, "volume": 271755.0}, {"date": "2025-12-17", "close": 7.26, "volume": 217301.0}, {"date": "2025-12-18", "close": 7.27, "volume": 201591.0}, {"date": "2025-12-19", "close": 6.94, "volume": 410655.0}, {"date": "2025-12-22", "close": 7.14, "volume": 286790.0}, {"date": "2025-12-23", "close": 7.01, "volume": 197825.0}, {"date": "2025-12-24", "close": 6.96, "volume": 197818.0}, {"date": "2025-12-26", "close": 6.91, "volume": 245770.0}, {"date": "2025-12-29", "close": 7.05, "volume": 281983.0}, {"date": "2025-12-30", "close": 6.89, "volume": 180982.0}, {"date": "2025-12-31", "close": 6.88, "volume": 114939.0}, {"date": "2026-01-02", "close": 6.68, "volume": 253807.0}, {"date": "2026-01-05", "close": 6.65, "volume": 353066.0}, {"date": "2026-01-06", "close": 6.75, "volume": 421908.0}, {"date": "2026-01-07", "close": 6.9, "volume": 484254.0}, {"date": "2026-01-08", "close": 6.85, "volume": 290255.0}, {"date": "2026-01-09", "close": 6.82, "volume": 269463.0}, {"date": "2026-01-12", "close": 6.85, "volume": 270648.0}, {"date": "2026-01-13", "close": 6.8, "volume": 202039.0}, {"date": "2026-01-14", "close": 6.82, "volume": 404763.0}, {"date": "2026-01-15", "close": 7.01, "volume": 284399.0}, {"date": "2026-01-16", "close": 6.7, "volume": 379796.0}, {"date": "2026-01-20", "close": 6.9, "volume": 293499.0}, {"date": "2026-01-21", "close": 7.14, "volume": 413154.0}, {"date": "2026-01-22", "close": 8.31, "volume": 4951181.0}, {"date": "2026-01-23", "close": 8.16, "volume": 1187865.0}, {"date": "2026-01-26", "close": 7.86, "volume": 762121.0}, {"date": "2026-01-27", "close": 8.12, "volume": 809843.0}, {"date": "2026-01-28", "close": 8.42, "volume": 1043290.0}, {"date": "2026-01-29", "close": 8.48, "volume": 744104.0}, {"date": "2026-01-30", "close": 8.48, "volume": 708182.0}, {"date": "2026-02-02", "close": 8.8, "volume": 863202.0}, {"date": "2026-02-03", "close": 8.65, "volume": 541706.0}, {"date": "2026-02-04", "close": 8.41, "volume": 591601.0}, {"date": "2026-02-05", "close": 8.07, "volume": 783108.0}, {"date": "2026-02-06", "close": 8.71, "volume": 755065.0}, {"date": "2026-02-09", "close": 8.87, "volume": 721551.0}, {"date": "2026-02-10", "close": 8.83, "volume": 637209.0}, {"date": "2026-02-11", "close": 9.01, "volume": 731365.0}, {"date": "2026-02-12", "close": 8.45, "volume": 873108.0}, {"date": "2026-02-13", "close": 8.48, "volume": 608253.0}, {"date": "2026-02-17", "close": 8.57, "volume": 548258.0}, {"date": "2026-02-18", "close": 8.93, "volume": 554028.0}, {"date": "2026-02-19", "close": 9.03, "volume": 503635.0}, {"date": "2026-02-20", "close": 9.3, "volume": 726227.0}, {"date": "2026-02-23", "close": 9.17, "volume": 821998.0}, {"date": "2026-02-24", "close": 9.27, "volume": 530362.0}, {"date": "2026-02-25", "close": 9.1, "volume": 355511.0}, {"date": "2026-02-26", "close": 9.27, "volume": 547516.0}, {"date": "2026-02-27", "close": 9.35, "volume": 653745.0}, {"date": "2026-03-02", "close": 9.32, "volume": 477117.0}, {"date": "2026-03-03", "close": 9.11, "volume": 595135.0}, {"date": "2026-03-04", "close": 9.2, "volume": 474649.0}, {"date": "2026-03-05", "close": 8.69, "volume": 816548.0}, {"date": "2026-03-06", "close": 8.36, "volume": 616017.0}, {"date": "2026-03-09", "close": 8.24, "volume": 690967.0}, {"date": "2026-03-10", "close": 8.35, "volume": 801916.0}, {"date": "2026-03-11", "close": 7.215, "volume": 1454779.0}, {"date": "2026-03-12", "close": 7.035, "volume": 907220.0}, {"date": "2026-03-13", "close": 6.83, "volume": 2102562.0}, {"date": "2026-03-16", "close": 6.96, "volume": 873435.0}, {"date": "2026-03-17", "close": 6.94, "volume": 557586.0}, {"date": "2026-03-18", "close": 6.99, "volume": 564330.0}, {"date": "2026-03-19", "close": 7.07, "volume": 694936.0}, {"date": "2026-03-20", "close": 6.79, "volume": 873800.0}, {"date": "2026-03-23", "close": 6.94, "volume": 660989.0}, {"date": "2026-03-24", "close": 7.12, "volume": 721032.0}, {"date": "2026-03-25", "close": 6.96, "volume": 475270.0}, {"date": "2026-03-26", "close": 6.84, "volume": 440878.0}, {"date": "2026-03-27", "close": 6.77, "volume": 458382.0}, {"date": "2026-03-30", "close": 6.88, "volume": 541509.0}, {"date": "2026-03-31", "close": 7.08, "volume": 448473.0}, {"date": "2026-04-01", "close": 7.14, "volume": 555018.0}, {"date": "2026-04-02", "close": 7.29, "volume": 618325.0}, {"date": "2026-04-06", "close": 7.19, "volume": 319228.0}, {"date": "2026-04-07", "close": 7.24, "volume": 577048.0}, {"date": "2026-04-08", "close": 7.54, "volume": 547985.0}, {"date": "2026-04-09", "close": 7.45, "volume": 342959.0}, {"date": "2026-04-10", "close": 7.29, "volume": 380008.0}, {"date": "2026-04-13", "close": 7.52, "volume": 479567.0}, {"date": "2026-04-14", "close": 7.54, "volume": 612256.0}, {"date": "2026-04-15", "close": 7.66, "volume": 442231.0}, {"date": "2026-04-16", "close": 7.76, "volume": 496061.0}, {"date": "2026-04-17", "close": 7.9, "volume": 404541.0}, {"date": "2026-04-20", "close": 7.79, "volume": 499210.0}, {"date": "2026-04-21", "close": 7.29, "volume": 447806.0}, {"date": "2026-04-22", "close": 7.32, "volume": 369717.0}, {"date": "2026-04-23", "close": 7.25, "volume": 295461.0}, {"date": "2026-04-24", "close": 7.17, "volume": 364953.0}, {"date": "2026-04-27", "close": 7.56, "volume": 764059.0}, {"date": "2026-04-28", "close": 7.69, "volume": 317163.0}, {"date": "2026-04-29", "close": 7.6, "volume": 305204.0}, {"date": "2026-04-30", "close": 7.66, "volume": 342672.0}, {"date": "2026-05-01", "close": 7.72, "volume": 557178.0}, {"date": "2026-05-04", "close": 7.47, "volume": 351514.0}, {"date": "2026-05-05", "close": 7.93, "volume": 456760.0}, {"date": "2026-05-06", "close": 7.82, "volume": 429714.0}, {"date": "2026-05-07", "close": 7.87, "volume": 452899.0}, {"date": "2026-05-08", "close": 7.84, "volume": 397509.0}, {"date": "2026-05-11", "close": 7.69, "volume": 510228.0}, {"date": "2026-05-12", "close": 8.64, "volume": 1575423.0}, {"date": "2026-05-13", "close": 8.26, "volume": 1051474.0}, {"date": "2026-05-14", "close": 8.27, "volume": 733463.0}, {"date": "2026-05-15", "close": 8.19, "volume": 1205440.0}, {"date": "2026-05-18", "close": 7.92, "volume": 979195.0}, {"date": "2026-05-19", "close": 8.16, "volume": 679838.0}, {"date": "2026-05-20", "close": 8.2, "volume": 519008.0}, {"date": "2026-05-21", "close": 8.28, "volume": 599322.0}, {"date": "2026-05-22", "close": 8.02, "volume": 474717.0}, {"date": "2026-05-26", "close": 8.37, "volume": 848927.0}, {"date": "2026-05-27", "close": 8.14, "volume": 613530.0}, {"date": "2026-05-28", "close": 7.68, "volume": 967540.0}, {"date": "2026-05-29", "close": 7.57, "volume": 567515.0}, {"date": "2026-06-01", "close": 7.64, "volume": 621879.0}, {"date": "2026-06-02", "close": 7.9, "volume": 1632087.0}, {"date": "2026-06-03", "close": 7.31, "volume": 599793.0}, {"date": "2026-06-04", "close": 7.27, "volume": 461429.0}, {"date": "2026-06-05", "close": 7.21, "volume": 329573.0}, {"date": "2026-06-08", "close": 7.23, "volume": 392176.0}, {"date": "2026-06-09", "close": 7.31, "volume": 475931.0}, {"date": "2026-06-10", "close": 7.3, "volume": 422855.0}, {"date": "2026-06-11", "close": 7.35, "volume": 382513.0}, {"date": "2026-06-12", "close": 7.68, "volume": 345770.0}, {"date": "2026-06-15", "close": 7.57, "volume": 547024.0}, {"date": "2026-06-16", "close": 7.62, "volume": 574919.0}, {"date": "2026-06-17", "close": 7.46, "volume": 601288.0}, {"date": "2026-06-18", "close": 7.38, "volume": 716966.0}, {"date": "2026-06-22", "close": 7.5, "volume": 708942.0}, {"date": "2026-06-23", "close": 7.58, "volume": 364863.0}, {"date": "2026-06-24", "close": 7.27, "volume": 392304.0}, {"date": "2026-06-25", "close": 6.96, "volume": 478501.0}, {"date": "2026-06-26", "close": 6.82, "volume": 1941797.0}, {"date": "2026-06-29", "close": 6.775, "volume": 701335.0}, {"date": "2026-06-30", "close": 6.5, "volume": 618287.0}, {"date": "2026-07-01", "close": 6.52, "volume": 517775.0}, {"date": "2026-07-02", "close": 6.6, "volume": 437658.0}, {"date": "2026-07-06", "close": 6.84, "volume": 436775.0}, {"date": "2026-07-07", "close": 6.78, "volume": 616248.0}, {"date": "2026-07-08", "close": 6.9, "volume": 359988.0}, {"date": "2026-07-09", "close": 6.74, "volume": 402469.0}, {"date": "2026-07-10", "close": 6.95, "volume": 330007.0}, {"date": "2026-07-13", "close": 7.07, "volume": 431071.0}, {"date": "2026-07-14", "close": 7.18, "volume": 353341.0}, {"date": "2026-07-15", "close": 7.29, "volume": 327608.0}, {"date": "2026-07-16", "close": 7.25, "volume": 296023.0}, {"date": "2026-07-17", "close": 7.03, "volume": 291571.0}, {"date": "2026-07-20", "close": 7.17, "volume": 327319.0}, {"date": "2026-07-21", "close": 7.5, "volume": 365558.0}, {"date": "2026-07-22", "close": 7.48, "volume": 279309.0}, {"date": "2026-07-23", "close": 7.63, "volume": 427633.0}, {"date": "2026-07-24", "close": 7.66, "volume": 375749.0}, {"date": "2026-07-27", "close": 7.46, "volume": 364098.0}, {"date": "2026-07-28", "close": 7.54, "volume": 380852.0}, {"date": "2026-07-29", "close": 7.4, "volume": 234320.0}, {"date": "2026-07-30", "close": 7.54, "volume": 233062.0}, {"date": "2026-07-31", "close": 7.61, "volume": 296370.0}, {"date": "2026-08-03", "close": 7.61, "volume": 411822.0}, {"date": "2026-08-04", "close": 7.42, "volume": 292177.0}, {"date": "2026-08-05", "close": 7.24, "volume": 427623.0}, {"date": "2026-08-06", "close": 7.44, "volume": 306863.0}, {"date": "2026-08-07", "close": 7.42, "volume": 287154.0}, {"date": "2026-08-10", "close": 7.33, "volume": 433904.0}, {"date": "2026-08-11", "close": 6.91, "volume": 952356.0}, {"date": "2026-08-12", "close": 7.28, "volume": 416840.0}, {"date": "2026-08-13", "close": 7.57, "volume": 548858.0}, {"date": "2026-08-14", "close": 7.44, "volume": 326473.0}, {"date": "2026-08-17", "close": 7.67, "volume": 419408.0}, {"date": "2026-08-18", "close": 7.76, "volume": 287920.0}, {"date": "2026-08-19", "close": 7.82, "volume": 297595.0}, {"date": "2026-08-20", "close": 7.9, "volume": 459965.0}, {"date": "2026-08-21", "close": 8.14, "volume": 500337.0}, {"date": "2026-08-24", "close": 8.36, "volume": 475124.0}, {"date": "2026-08-25", "close": 8.39, "volume": 323548.0}, {"date": "2026-08-26", "close": 7.92, "volume": 332866.0}, {"date": "2026-08-27", "close": 7.9, "volume": 414738.0}, {"date": "2026-08-28", "close": 8.06, "volume": 380844.0}, {"date": "2026-08-31", "close": 8.12, "volume": 397117.0}, {"date": "2026-09-01", "close": 8.07, "volume": 301997.0}, {"date": "2026-09-02", "close": 8.31, "volume": 420359.0}, {"date": "2026-09-03", "close": 8.29, "volume": 523580.0}, {"date": "2026-09-04", "close": 8.55, "volume": 408708.0}, {"date": "2026-09-08", "close": 8.31, "volume": 344684.0}, {"date": "2026-09-09", "close": 8.3, "volume": 310298.0}, {"date": "2026-09-10", "close": 8.32, "volume": 356089.0}, {"date": "2026-09-11", "close": 8.41, "volume": 436976.0}, {"date": "2026-09-14", "close": 8.325, "volume": 327579.0}, {"date": "2026-09-15", "close": 8.38, "volume": 441091.0}, {"date": "2026-09-16", "close": 8.28, "volume": 502260.0}, {"date": "2026-09-17", "close": 8.41, "volume": 630561.0}, {"date": "2026-09-18", "close": 8.38, "volume": 1093157.0}, {"date": "2026-09-21", "close": 8.52, "volume": 529031.0}, {"date": "2026-09-22", "close": 8.38, "volume": 537856.0}], "refreshing": true}