{"ticker": "NEON", "overview": {"cik": "87050", "ticker": "NEON", "name": "Neonode Inc.", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027162", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027161", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026593", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020974", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016562", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016559", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014014", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "FORM 10-K", "accession": "0001437749-26-008759", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "FORM 8-K", "accession": "0001437749-26-008757", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "FORM 10-Q", "accession": "0001437749-25-033478", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "FORM 8-K", "accession": "0001437749-25-033477", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-088127", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-03", "title": "CURRENT REPORT", "accession": "0001213900-25-084104", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075332", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-13", "title": "CURRENT REPORT", "accession": "0001213900-25-075331", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-03", "title": "CURRENT REPORT", "accession": "0001213900-25-061507", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-26", "title": "CURRENT REPORT", "accession": "0001213900-25-058404", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-12", "title": "CURRENT REPORT", "accession": "0001213900-25-053858", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-043002", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-14", "title": "CURRENT REPORT", "accession": "0001213900-25-042999", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-05-13", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-042701", "price_sensitive": false}, {"form": "ARS", "date": "2025-04-30", "title": "Form ARS", "accession": "0001213900-25-037648", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-037640", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-30", "title": "PROXY STATEMENT", "accession": "0001213900-25-037606", "price_sensitive": false}]}, "description": "Neonode Inc. trades as NEON on the NASDAQ and is registered in the United States, classified under Electronic Components, NEC (SIC 3679). Privy Trades holds 123 insider filings for the company, from September 2007 to August 2020. Across those, 14 insiders disclosed 48 open-market purchases totalling $6.27M against 21 sales totalling $21.88M. The most recent filing on record is dated 17 May 2022.", "exchange": "NASDAQ", "stats": {"buy_n": 48, "buy_sum": 6265663.729, "sell_n": 21, "sell_sum": 21877452.553999998, "net": -15611788.824999997, "insiders": 14, "first_date": "2007-09-26", "last_date": "2020-08-18"}, "metrics": {"ticker": "NEON", "has_prices": true, "as_of": "2026-08-07", "last": 0.967, "prev_close": 0.9545, "change": 0.012499999999999956, "change_pct": 0.01309586170770032, "session_volume": 94334.0, "vwap_5": 0.9111906594229918, "vwap_20": 0.8446207333697741, "vwap_60": 1.1462851957576323, "vwap_250": 5.321480530431654, "high_52w": 2.88, "low_52w": 0.7517, "avg_volume_20": 105926.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-22-028354", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Cecilia Edstrom", "who_key": "Edstrom Cecilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390022028354/0001213900-22-028354-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348149}, {"id": "0001213900-21-066701", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Urban Forssell", "who_key": "Forssell Urban", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390021066701/0001213900-21-066701-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565589}, {"id": "0001213900-21-066702", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Fredrik Nihlen", "who_key": "Nihlen Fredrik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390021066702/0001213900-21-066702-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565589}, {"id": "0001213900-21-042006", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Fredrik Nihlen", "who_key": "Nihlen Fredrik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390021042006/0001213900-21-042006-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748469}, {"id": "0001104659-20-140529", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Mattias Bergman", "who_key": "Bergman Mattias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000110465920140529/0001104659-20-140529-index.htm", "trade_date": "2020-12-29", "timestamp": "2020-12-29", "mins": 3073909}, {"id": "0001104659-20-140530", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Urban Forssell", "who_key": "Forssell Urban", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000110465920140530/0001104659-20-140530-index.htm", "trade_date": "2020-12-29", "timestamp": "2020-12-29", "mins": 3073909}, {"id": "0001213900-21-066692", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Urban Forssell", "who_key": "Forssell Urban", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390021066692/0001213900-21-066692-index.htm", "trade_date": "2020-12-29", "timestamp": "2020-12-29", "mins": 3073909}, {"id": "0001213900-22-001228", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Mattias Bergman", "who_key": "Bergman Mattias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390022001228/0001213900-22-001228-index.htm", "trade_date": "2020-12-29", "timestamp": "2020-12-29", "mins": 3073909}, {"id": "0001209191-20-052530", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1716728.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120052530/0001209191-20-052530-index.htm", "trade_date": "2020-09-29", "timestamp": "2020-09-29", "mins": 3204949}, {"id": "0001209191-20-052531", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Peter Lindell", "who_key": "Lindell Peter", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1716728.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "10% owner files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120052531/0001209191-20-052531-index.htm", "trade_date": "2020-09-29", "timestamp": "2020-09-29", "mins": 3204949}, {"id": "0001209191-20-052532", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Urban Forssell", "who_key": "Forssell Urban", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 650000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120052532/0001209191-20-052532-index.htm", "trade_date": "2020-09-29", "timestamp": "2020-09-29", "mins": 3204949}, {"id": "0001209191-20-047425", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Mattias Bergman", "who_key": "Bergman Mattias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22075.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NEON lands a director's $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120047425/0001209191-20-047425-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265429}, {"id": "0001209191-20-045851", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120045851/0001209191-20-045851-index.htm", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281269}, {"id": "0001209191-20-045852", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Peter Lindell", "who_key": "Lindell Peter", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "10% owner files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120045852/0001209191-20-045852-index.htm", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281269}, {"id": "0001209191-20-045853", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Urban Forssell", "who_key": "Forssell Urban", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120045853/0001209191-20-045853-index.htm", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281269}, {"id": "0001209191-19-000353", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1822073.6, "score": 69.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "5 insiders pile into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000353/0001209191-19-000353-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-19-000355", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Andreas Bunge", "who_key": "Bunge Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46400.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 4 insiders into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000355/0001209191-19-000355-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-19-000358", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Hakan Persson", "who_key": "Persson Hakan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55000.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 3 insiders into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000358/0001209191-19-000358-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-19-000363", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Lars, Goran Lindqvist", "who_key": "Lindqvist Lars, Goran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7000.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NEON lands $7K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000363/0001209191-19-000363-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-18-038242", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121.855, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying NEON \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118038242/0001209191-18-038242-index.htm", "trade_date": "2018-06-15", "timestamp": "2018-06-15", "mins": 4410229}, {"id": "0001209191-18-037650", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73122.3812, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "6 insiders now buying NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118037650/0001209191-18-037650-index.htm", "trade_date": "2018-06-13", "timestamp": "2018-06-13", "mins": 4413109}, {"id": "0001209191-18-024795", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Hakan Persson", "who_key": "Persson Hakan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on NEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118024795/0001209191-18-024795-index.htm", "trade_date": "2018-04-11", "timestamp": "2018-04-11", "mins": 4503829}, {"id": "0001209191-18-021362", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 283428.53380000003, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider cluster: 6 buying NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118021362/0001209191-18-021362-index.htm", "trade_date": "2018-03-22", "timestamp": "2018-03-22", "mins": 4532629}, {"id": "0001209191-17-064605", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118252.05, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NEON draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919117064605/0001209191-17-064605-index.htm", "trade_date": "2017-12-07", "timestamp": "2017-12-07", "mins": 4683829}, {"id": "0001209191-16-137964", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Bjorn Thomas Eriksson", "who_key": "Eriksson Bjorn Thomas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250000.91999999998, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying NEON \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116137964/0001209191-16-137964-index.htm", "trade_date": "2017-08-17", "timestamp": "2017-08-17", "mins": 4845109}, {"id": "0001209191-16-137996", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Bjorn Thomas Eriksson", "who_key": "Eriksson Bjorn Thomas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250000.91999999998, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying NEON \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116137996/0001209191-16-137996-index.htm", "trade_date": "2016-08-17", "timestamp": "2016-08-17", "mins": 5370709}, {"id": "0001209191-16-119394", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Lars, Goran Lindqvist", "who_key": "Lindqvist Lars, Goran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24075.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "7 insiders pile into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116119394/0001209191-16-119394-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510389}, {"id": "0001209191-15-075280", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Per Ivar Gosta Bystedt", "who_key": "Bystedt Per Ivar Gosta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99998.9, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider cluster: 7 buying NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115075280/0001209191-15-075280-index.htm", "trade_date": "2015-10-13", "timestamp": "2015-10-13", "mins": 5815669}, {"id": "0001209191-15-075291", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Bjorn Thomas Eriksson", "who_key": "Eriksson Bjorn Thomas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99998.9, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "7 insiders now buying NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115075291/0001209191-15-075291-index.htm", "trade_date": "2015-10-13", "timestamp": "2015-10-13", "mins": 5815669}, {"id": "0001209191-15-065061", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Lars, Goran Lindqvist", "who_key": "Lindqvist Lars, Goran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26000.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider cluster: 8 buying NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115065061/0001209191-15-065061-index.htm", "trade_date": "2015-08-11", "timestamp": "2015-08-11", "mins": 5906389}], "recent_buys": [{"id": "0001209191-20-047425", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Mattias Bergman", "who_key": "Bergman Mattias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22075.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NEON lands a director's $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919120047425/0001209191-20-047425-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265429}, {"id": "0001209191-19-000363", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Lars, Goran Lindqvist", "who_key": "Lindqvist Lars, Goran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7000.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NEON lands $7K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000363/0001209191-19-000363-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-19-000358", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Hakan Persson", "who_key": "Persson Hakan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55000.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 3 insiders into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000358/0001209191-19-000358-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-19-000355", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Andreas Bunge", "who_key": "Bunge Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46400.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 4 insiders into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000355/0001209191-19-000355-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-19-000353", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1822073.6, "score": 69.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "5 insiders pile into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000353/0001209191-19-000353-index.htm", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127989}, {"id": "0001209191-18-038242", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121.855, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying NEON \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118038242/0001209191-18-038242-index.htm", "trade_date": "2018-06-15", "timestamp": "2018-06-15", "mins": 4410229}, {"id": "0001209191-18-037650", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode Inc.", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73122.3812, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "6 insiders now buying NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118037650/0001209191-18-037650-index.htm", "trade_date": "2018-06-13", "timestamp": "2018-06-13", "mins": 4413109}, {"id": "0001209191-18-021362", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 283428.53380000003, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider cluster: 6 buying NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118021362/0001209191-18-021362-index.htm", "trade_date": "2018-03-22", "timestamp": "2018-03-22", "mins": 4532629}, {"id": "0001209191-17-064605", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118252.05, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NEON draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919117064605/0001209191-17-064605-index.htm", "trade_date": "2017-12-07", "timestamp": "2017-12-07", "mins": 4683829}, {"id": "0001209191-16-137964", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Bjorn Thomas Eriksson", "who_key": "Eriksson Bjorn Thomas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250000.91999999998, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying NEON \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116137964/0001209191-16-137964-index.htm", "trade_date": "2017-08-17", "timestamp": "2017-08-17", "mins": 4845109}, {"id": "0001209191-16-137996", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Bjorn Thomas Eriksson", "who_key": "Eriksson Bjorn Thomas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250000.91999999998, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying NEON \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116137996/0001209191-16-137996-index.htm", "trade_date": "2016-08-17", "timestamp": "2016-08-17", "mins": 5370709}, {"id": "0001209191-16-119394", "src": "INSIDERS", "ticker": "NEON", "cik": "87050", "company": "Neonode Inc.", "company_raw": "Neonode, Inc", "who": "Lars, Goran Lindqvist", "who_key": "Lindqvist Lars, Goran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24075.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "7 insiders pile into NEON", "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116119394/0001209191-16-119394-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510389}], "institutional": [], "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": "Neonode Inc. - Common Stock", "new_value": "Neonode Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000087050", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000087050", "applied": 1, "detected_at": "2026-10-26T09:57:21.738888"}]}, "key_people": [{"who": "Per Ivar Gosta Bystedt", "who_key": "Bystedt Per Ivar Gosta", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1567059.27, "sold": 9161519.36, "net": -7594460.09, "trades": 12, "top_score": 61.4, "lean": "selling", "history": [{"action": "BUY", "amount": 99998.9, "date": "2015-10-13", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115075280/0001209191-15-075280-index.htm"}, {"action": "BUY", "amount": 60199.99999999999, "date": "2015-07-01", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115057758/0001209191-15-057758-index.htm"}, {"action": "BUY", "amount": 163360.0, "date": "2015-03-27", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115030067/0001209191-15-030067-index.htm"}, {"action": "BUY", "amount": 67500.0, "date": "2014-09-22", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114059131/0001209191-14-059131-index.htm"}, {"action": "SELL", "amount": 4966592.399999999, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005134/0001213900-13-005134-index.htm"}, {"action": "SELL", "amount": 868704.48, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013004423/0001213900-13-004423-index.htm"}, {"action": "SELL", "amount": 846222.48, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116098831/0001209191-16-098831-index.htm"}, {"action": "BUY", "amount": 660000.0, "date": "2012-09-07", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919112044666/0001209191-12-044666-index.htm"}, {"action": "BUY", "amount": 66000.0, "date": "2012-09-07", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919112044675/0001209191-12-044675-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2011-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919112000372/0001209191-12-000372-index.htm"}, {"action": "SELL", "amount": 2240000.0, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919111061410/0001209191-11-061410-index.htm"}, {"action": "BUY", "amount": 450000.37, "date": "2008-05-21", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919108038511/0001209191-08-038511-index.htm"}], "latest": {"action": "BUY", "amount": 99998.9, "date": "2015-10-13", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115075280/0001209191-15-075280-index.htm"}}, {"who": "Bjorn Thomas Eriksson", "who_key": "Eriksson Bjorn Thomas", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1210240.74, "sold": 8115612.448, "net": -6905371.708, "trades": 13, "top_score": 55.7, "lean": "selling", "history": [{"action": "BUY", "amount": 250000.91999999998, "date": "2017-08-17", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116137964/0001209191-16-137964-index.htm"}, {"action": "BUY", "amount": 250000.91999999998, "date": "2016-08-17", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116137996/0001209191-16-137996-index.htm"}, {"action": "BUY", "amount": 99998.9, "date": "2015-10-13", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115075291/0001209191-15-075291-index.htm"}, {"action": "BUY", "amount": 113935.00000000001, "date": "2014-09-22", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114058940/0001209191-14-058940-index.htm"}, {"action": "BUY", "amount": 307000.0, "date": "2014-06-02", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114038207/0001209191-14-038207-index.htm"}, {"action": "BUY", "amount": 101504.0, "date": "2014-04-16", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114027811/0001209191-14-027811-index.htm"}, {"action": "BUY", "amount": 87801.0, "date": "2014-03-27", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114023383/0001209191-14-023383-index.htm"}, {"action": "SELL", "amount": 3145612.8, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005138/0001213900-13-005138-index.htm"}, {"action": "SELL", "amount": 549999.6479999999, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013004426/0001213900-13-004426-index.htm"}, {"action": "SELL", "amount": 960000.0, "date": "2011-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919112000371/0001209191-12-000371-index.htm"}, {"action": "SELL", "amount": 2960000.0, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919111061406/0001209191-11-061406-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919107056457/0001209191-07-056457-index.htm"}, {"action": "SELL", "amount": 447500.0, "date": "2007-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919107055171/0001209191-07-055171-index.htm"}], "latest": {"action": "BUY", "amount": 250000.91999999998, "date": "2017-08-17", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116137964/0001209191-16-137964-index.htm"}}, {"who": "Ulf Rosberg", "who_key": "Rosberg Ulf", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2296998.42, "sold": 0, "net": 2296998.42, "trades": 5, "top_score": 69.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1822073.6, "date": "2018-12-28", "score": 69.1, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000353/0001209191-19-000353-index.htm"}, {"action": "BUY", "amount": 121.855, "date": "2018-06-15", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118038242/0001209191-18-038242-index.htm"}, {"action": "BUY", "amount": 73122.3812, "date": "2018-06-13", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118037650/0001209191-18-037650-index.htm"}, {"action": "BUY", "amount": 283428.53380000003, "date": "2018-03-22", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919118021362/0001209191-18-021362-index.htm"}, {"action": "BUY", "amount": 118252.05, "date": "2017-12-07", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919117064605/0001209191-17-064605-index.htm"}], "latest": {"action": "BUY", "amount": 1822073.6, "date": "2018-12-28", "score": 69.1, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000353/0001209191-19-000353-index.htm"}}, {"who": "Mats Dahlin", "who_key": "Dahlin Mats", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 697560.0, "sold": 1459163.814, "net": -761603.814, "trades": 13, "top_score": 52.1, "lean": "selling", "history": [{"action": "BUY", "amount": 26100.0, "date": "2015-08-10", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115064798/0001209191-15-064798-index.htm"}, {"action": "BUY", "amount": 27700.0, "date": "2015-03-19", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115028086/0001209191-15-028086-index.htm"}, {"action": "BUY", "amount": 27700.0, "date": "2015-03-19", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115034421/0001209191-15-034421-index.htm"}, {"action": "BUY", "amount": 78330.0, "date": "2014-11-21", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114070563/0001209191-14-070563-index.htm"}, {"action": "BUY", "amount": 78330.0, "date": "2014-11-21", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114070727/0001209191-14-070727-index.htm"}, {"action": "BUY", "amount": 22700.0, "date": "2014-11-11", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114067873/0001209191-14-067873-index.htm"}, {"action": "BUY", "amount": 19800.0, "date": "2014-09-24", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114059571/0001209191-14-059571-index.htm"}, {"action": "BUY", "amount": 45199.99999999999, "date": "2014-09-22", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114058942/0001209191-14-058942-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2014-09-02", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114055407/0001209191-14-055407-index.htm"}, {"action": "BUY", "amount": 123200.0, "date": "2014-08-11", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114051609/0001209191-14-051609-index.htm"}, {"action": "BUY", "amount": 188500.0, "date": "2014-05-19", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114034915/0001209191-14-034915-index.htm"}, {"action": "SELL", "amount": 1162543.8, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005132/0001213900-13-005132-index.htm"}, {"action": "SELL", "amount": 296620.01399999997, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013004421/0001213900-13-004421-index.htm"}], "latest": {"action": "BUY", "amount": 26100.0, "date": "2015-08-10", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115064798/0001209191-15-064798-index.htm"}}, {"who": "John Ralph Reardon", "who_key": "REARDON JOHN RALPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1651156.932, "net": -1651156.932, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 924000.0, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005136/0001213900-13-005136-index.htm"}, {"action": "SELL", "amount": 109996.932, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013004419/0001213900-13-004419-index.htm"}, {"action": "SELL", "amount": 115412.99999999999, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919113027106/0001209191-13-027106-index.htm"}, {"action": "SELL", "amount": 250717.5, "date": "2012-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013004416/0001213900-13-004416-index.htm"}, {"action": "SELL", "amount": 251029.5, "date": "2012-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919112022985/0001209191-12-022985-index.htm"}], "latest": {"action": "SELL", "amount": 924000.0, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005136/0001213900-13-005136-index.htm"}}, {"who": "David W. Brunton", "who_key": "BRUNTON DAVID W", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 139829.69999999998, "sold": 990000.0, "net": -850170.3, "trades": 8, "top_score": 55.4, "lean": "selling", "history": [{"action": "SELL", "amount": 990000.0, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005140/0001213900-13-005140-index.htm"}, {"action": "BUY", "amount": 15120.0, "date": "2012-09-07", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919112044663/0001209191-12-044663-index.htm"}, {"action": "BUY", "amount": 1450.0, "date": "2011-06-15", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919111034836/0001209191-11-034836-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2011-06-07", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919111033381/0001209191-11-033381-index.htm"}, {"action": "BUY", "amount": 19500.0, "date": "2011-05-06", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919111026651/0001209191-11-026651-index.htm"}, {"action": "BUY", "amount": 17464.2, "date": "2011-05-05", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919111026407/0001209191-11-026407-index.htm"}, {"action": "BUY", "amount": 4000.0, "date": "2008-03-19", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919108019094/0001209191-08-019094-index.htm"}, {"action": "BUY", "amount": 52295.49999999999, "date": "2008-03-18", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919108018874/0001209191-08-018874-index.htm"}], "latest": {"action": "SELL", "amount": 990000.0, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005140/0001213900-13-005140-index.htm"}}, {"who": "Magnus Georg Goertz", "who_key": "Goertz Magnus Georg", "role": "Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 500000.0, "net": -500000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52500.0, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919107056458/0001209191-07-056458-index.htm"}, {"action": "SELL", "amount": 447500.0, "date": "2007-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919107055172/0001209191-07-055172-index.htm"}], "latest": {"action": "SELL", "amount": 52500.0, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919107056458/0001209191-07-056458-index.htm"}}, {"who": "Lars, Goran Lindqvist", "who_key": "Lindqvist Lars, Goran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 171299.2, "sold": 0, "net": 171299.2, "trades": 5, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 7000.0, "date": "2018-12-28", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000363/0001209191-19-000363-index.htm"}, {"action": "BUY", "amount": 24075.0, "date": "2016-05-12", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919116119394/0001209191-16-119394-index.htm"}, {"action": "BUY", "amount": 26000.0, "date": "2015-08-11", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919115065061/0001209191-15-065061-index.htm"}, {"action": "BUY", "amount": 20400.0, "date": "2014-11-14", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919114068715/0001209191-14-068715-index.htm"}, {"action": "BUY", "amount": 93824.2, "date": "2013-10-18", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000121390013005808/0001213900-13-005808-index.htm"}], "latest": {"action": "BUY", "amount": 7000.0, "date": "2018-12-28", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/87050/000120919119000363/0001209191-19-000363-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027162", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027161", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026593", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020974", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016562", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016559", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014014", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "FORM 10-K", "accession": "0001437749-26-008759", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "FORM 8-K", "accession": "0001437749-26-008757", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "FORM 10-Q", "accession": "0001437749-25-033478", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "FORM 8-K", "accession": "0001437749-25-033477", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-088127", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-03", "title": "CURRENT REPORT", "accession": "0001213900-25-084104", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075332", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-13", "title": "CURRENT REPORT", "accession": "0001213900-25-075331", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-03", "title": "CURRENT REPORT", "accession": "0001213900-25-061507", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-26", "title": "CURRENT REPORT", "accession": "0001213900-25-058404", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-12", "title": "CURRENT REPORT", "accession": "0001213900-25-053858", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-043002", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-14", "title": "CURRENT REPORT", "accession": "0001213900-25-042999", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-05-13", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-042701", "price_sensitive": false}, {"form": "ARS", "date": "2025-04-30", "title": "Form ARS", "accession": "0001213900-25-037648", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-037640", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-30", "title": "PROXY STATEMENT", "accession": "0001213900-25-037606", "price_sensitive": false}], "performance": {"ticker": "NEON", "has_prices": true, "summary": {"n": 48, "avg": -0.8799863047481451, "win_rate": 0.0, "best": -0.4883597883597883, "worst": -0.9299275362318841, "as_of": "2026-08-07"}, "buys": [{"who": "Bergman Mattias", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22075.0, "date": "2020-08-18", "score": 31.4, "ref_price": 9.12, "return": -0.893969298245614}, {"who": "Lindqvist Lars, Goran", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 7000.0, "date": "2018-12-28", "score": 46.5, "ref_price": 1.89, "return": -0.4883597883597883}, {"who": "Persson Hakan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 55000.0, "date": "2018-12-28", "score": 46.0, "ref_price": 1.89, "return": -0.4883597883597883}, {"who": "Bunge Andreas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46400.0, "date": "2018-12-28", "score": 40.9, "ref_price": 1.89, "return": -0.4883597883597883}, {"who": "Rosberg Ulf", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1822073.6, "date": "2018-12-28", "score": 69.1, "ref_price": 1.89, "return": -0.4883597883597883}, {"who": "Rosberg Ulf", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121.855, "date": "2018-06-15", "score": 15.6, "ref_price": 3.8, "return": -0.7455263157894737}, {"who": "Rosberg Ulf", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73122.3812, "date": "2018-06-13", "score": 38.2, "ref_price": 3.501, "return": -0.7237932019423021}, {"who": "Rosberg Ulf", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 283428.53380000003, "date": "2018-03-22", "score": 46.2, "ref_price": 4.35, "return": -0.7777011494252873}, {"who": "Rosberg Ulf", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118252.05, "date": "2017-12-07", "score": 40.3, "ref_price": 9.5, "return": -0.8982105263157895}, {"who": "Eriksson Bjorn Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250000.91999999998, "date": "2017-08-17", "score": 55.5, "ref_price": 11.0, "return": -0.9120909090909091}, {"who": "Eriksson Bjorn Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250000.91999999998, "date": "2016-08-17", "score": 55.5, "ref_price": 13.3, "return": -0.9272932330827067}, {"who": "Lindqvist Lars, Goran", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 24075.0, "date": "2016-05-12", "score": 45.7, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Eriksson Bjorn Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99998.9, "date": "2015-10-13", "score": 49.5, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Bystedt Per Ivar Gosta", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99998.9, "date": "2015-10-13", "score": 41.7, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Lindqvist Lars, Goran", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 26000.0, "date": "2015-08-11", "score": 45.7, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26100.0, "date": "2015-08-10", "score": 33.0, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Bystedt Per Ivar Gosta", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60199.99999999999, "date": "2015-07-01", "score": 37.5, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Bystedt Per Ivar Gosta", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 163360.0, "date": "2015-03-27", "score": 45.0, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27700.0, "date": "2015-03-19", "score": 33.3, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27700.0, "date": "2015-03-19", "score": 33.3, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Loefgren Per Gunnar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33025.5, "date": "2014-12-09", "score": 33.4, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78330.0, "date": "2014-11-21", "score": 40.3, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78330.0, "date": "2014-11-21", "score": 40.3, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Lindqvist Lars, Goran", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 20400.0, "date": "2014-11-14", "score": 48.5, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22700.0, "date": "2014-11-11", "score": 32.6, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19800.0, "date": "2014-09-24", "score": 32.0, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Bystedt Per Ivar Gosta", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 67500.0, "date": "2014-09-22", "score": 39.4, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45199.99999999999, "date": "2014-09-22", "score": 37.7, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Eriksson Bjorn Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 113935.00000000001, "date": "2014-09-22", "score": 50.1, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2014-09-02", "score": 39.8, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123200.0, "date": "2014-08-11", "score": 52.1, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Eriksson Bjorn Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 307000.0, "date": "2014-06-02", "score": 55.7, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Dahlin Mats", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188500.0, "date": "2014-05-19", "score": 42.3, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Eriksson Bjorn Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 101504.0, "date": "2014-04-16", "score": 49.3, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Eriksson Bjorn Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 87801.0, "date": "2014-03-27", "score": 48.5, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Lindqvist Lars, Goran", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93824.2, "date": "2013-10-18", "score": 53.7, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Bystedt Per Ivar Gosta", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 66000.0, "date": "2012-09-07", "score": 37.6, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Bystedt Per Ivar Gosta", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 660000.0, "date": "2012-09-07", "score": 61.4, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "BRUNTON DAVID W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 15120.0, "date": "2012-09-07", "score": 37.2, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "BRUNTON DAVID W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 1450.0, "date": "2011-06-15", "score": 27.2, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "BRUNTON DAVID W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 30000.0, "date": "2011-06-07", "score": 40.8, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "BRUNTON DAVID W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 19500.0, "date": "2011-05-06", "score": 38.5, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "BRUNTON DAVID W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 17464.2, "date": "2011-05-05", "score": 37.9, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "AIGH Investment Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1175.949, "date": "2008-12-31", "score": 16.6, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Major Susan Marie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.95, "date": "2008-05-21", "score": 32.0, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "Bystedt Per Ivar Gosta", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 450000.37, "date": "2008-05-21", "score": 49.2, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "BRUNTON DAVID W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 4000.0, "date": "2008-03-19", "score": 31.4, "ref_price": 13.8, "return": -0.9299275362318841}, {"who": "BRUNTON DAVID W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 52295.49999999999, "date": "2008-03-18", "score": 55.4, "ref_price": 13.8, "return": -0.9299275362318841}]}, "price_series": [{"date": "2016-08-01", "close": 13.8, "volume": 6672.0}, {"date": "2016-08-02", "close": 14.15, "volume": 1229.0}, {"date": "2016-08-03", "close": 14.4, "volume": 3536.0}, {"date": "2016-08-04", "close": 14.5, "volume": 4984.0}, {"date": "2016-08-05", "close": 14.8, "volume": 8629.0}, {"date": "2016-08-08", "close": 13.7, "volume": 25268.0}, {"date": "2016-08-09", "close": 12.4, "volume": 60354.0}, {"date": "2016-08-10", "close": 11.85, "volume": 24639.0}, {"date": "2016-08-11", "close": 11.05, "volume": 64204.0}, {"date": "2016-08-12", "close": 11.3, "volume": 100131.0}, {"date": "2016-08-15", "close": 13.0, "volume": 81494.0}, {"date": "2016-08-16", "close": 13.4, "volume": 21248.0}, {"date": "2016-08-17", "close": 13.3, "volume": 15518.0}, {"date": "2016-08-18", "close": 13.3, "volume": 13832.0}, {"date": "2016-08-19", "close": 13.5, "volume": 6737.0}, {"date": "2016-08-22", "close": 13.5, "volume": 14608.0}, {"date": "2016-08-23", "close": 13.9, "volume": 6849.0}, {"date": "2016-08-24", "close": 13.8, "volume": 4161.0}, {"date": "2016-08-25", "close": 13.3, "volume": 9308.0}, {"date": "2016-08-26", "close": 13.799, "volume": 9322.0}, {"date": "2016-08-29", "close": 13.6, "volume": 4912.0}, {"date": "2016-08-30", "close": 13.7, "volume": 2721.0}, {"date": "2016-08-31", "close": 13.5, "volume": 4909.0}, {"date": "2016-09-01", "close": 13.3, "volume": 6519.0}, {"date": "2016-09-02", "close": 13.3, "volume": 4366.0}, {"date": "2016-09-06", "close": 13.3, "volume": 5874.0}, {"date": "2016-09-07", "close": 12.7, "volume": 22074.0}, {"date": "2016-09-08", "close": 13.1, "volume": 14024.0}, {"date": "2016-09-09", "close": 13.0, "volume": 10035.0}, {"date": "2016-09-12", "close": 12.4, "volume": 12333.0}, {"date": "2016-09-13", "close": 14.1, "volume": 77499.0}, {"date": "2016-09-14", "close": 12.7, "volume": 97891.0}, {"date": "2016-09-15", "close": 12.6, "volume": 15376.0}, {"date": "2016-09-16", "close": 13.0, "volume": 15403.0}, {"date": "2016-09-19", "close": 12.6, "volume": 14711.0}, {"date": "2016-09-20", "close": 12.6, "volume": 12940.0}, {"date": "2016-09-21", "close": 13.1, "volume": 17406.0}, {"date": "2016-09-22", "close": 12.8, "volume": 18267.0}, {"date": "2016-09-23", "close": 12.8, "volume": 11614.0}, {"date": "2016-09-26", "close": 12.1, "volume": 25242.0}, {"date": "2016-09-27", "close": 11.5, "volume": 25158.0}, {"date": "2016-09-28", "close": 11.2, "volume": 25771.0}, {"date": "2016-09-29", "close": 11.3, "volume": 16367.0}, {"date": "2016-09-30", "close": 11.4, "volume": 24447.0}, {"date": "2016-10-03", "close": 11.4, "volume": 12864.0}, {"date": "2016-10-04", "close": 11.4, "volume": 10362.0}, {"date": "2016-10-05", "close": 11.4, "volume": 5930.0}, {"date": "2016-10-06", "close": 11.5, "volume": 12438.0}, {"date": "2016-10-07", "close": 11.0, "volume": 30828.0}, {"date": "2016-10-10", "close": 11.1, "volume": 21139.0}, {"date": "2016-10-11", "close": 10.9, "volume": 24472.0}, {"date": "2016-10-12", "close": 9.8, "volume": 42373.0}, {"date": "2016-10-13", "close": 9.85, "volume": 37682.0}, {"date": "2016-10-14", "close": 12.3, "volume": 397739.0}, {"date": "2016-10-17", "close": 11.4, "volume": 61902.0}, {"date": "2016-10-18", "close": 11.7, "volume": 36738.0}, {"date": "2016-10-19", "close": 11.7, "volume": 31867.0}, {"date": "2016-10-20", "close": 11.8, "volume": 21807.0}, {"date": "2016-10-21", "close": 11.8, "volume": 19664.0}, {"date": "2016-10-24", "close": 11.9, "volume": 9429.0}, {"date": "2016-10-25", "close": 12.4, "volume": 24187.0}, {"date": "2016-10-26", "close": 13.2, "volume": 32332.0}, {"date": "2016-10-27", "close": 13.4, "volume": 26273.0}, {"date": "2016-10-28", "close": 12.8, "volume": 16051.0}, {"date": "2016-10-31", "close": 13.3, "volume": 17867.0}, {"date": "2016-11-01", "close": 12.6, "volume": 14247.0}, {"date": "2016-11-02", "close": 11.9, "volume": 14055.0}, {"date": "2016-11-03", "close": 11.0, "volume": 20995.0}, {"date": "2016-11-04", "close": 11.3, "volume": 15290.0}, {"date": "2016-11-07", "close": 11.4, "volume": 6737.0}, {"date": "2016-11-08", "close": 11.2, "volume": 27346.0}, {"date": "2016-11-09", "close": 11.6, "volume": 40621.0}, {"date": "2016-11-10", "close": 12.4, "volume": 28651.0}, {"date": "2016-11-11", "close": 12.8, "volume": 18044.0}, {"date": "2016-11-14", "close": 13.4, "volume": 27341.0}, {"date": "2016-11-15", "close": 14.8, "volume": 62556.0}, {"date": "2016-11-16", "close": 16.7, "volume": 75687.0}, {"date": "2016-11-17", "close": 16.9, "volume": 79255.0}, {"date": "2016-11-18", "close": 16.2, "volume": 33717.0}, {"date": "2016-11-21", "close": 15.3, "volume": 15294.0}, {"date": "2016-11-22", "close": 15.5, "volume": 10630.0}, {"date": "2016-11-23", "close": 15.25, "volume": 14621.0}, {"date": "2016-11-25", "close": 15.9, "volume": 15899.0}, {"date": "2016-11-28", "close": 15.1, "volume": 10787.0}, {"date": "2016-11-29", "close": 16.0, "volume": 29670.0}, {"date": "2016-11-30", "close": 16.5, "volume": 25734.0}, {"date": "2016-12-01", "close": 16.7, "volume": 16906.0}, {"date": "2016-12-02", "close": 16.3, "volume": 18367.0}, {"date": "2016-12-05", "close": 17.4, "volume": 43393.0}, {"date": "2016-12-06", "close": 17.8, "volume": 31412.0}, {"date": "2016-12-07", "close": 17.5, "volume": 15168.0}, {"date": "2016-12-08", "close": 17.9, "volume": 10626.0}, {"date": "2016-12-09", "close": 18.0, "volume": 24376.0}, {"date": "2016-12-12", "close": 21.9, "volume": 127162.0}, {"date": "2016-12-13", "close": 20.741, "volume": 78620.0}, {"date": "2016-12-14", "close": 19.9, "volume": 28502.0}, {"date": "2016-12-15", "close": 19.7, "volume": 21273.0}, {"date": "2016-12-16", "close": 19.1, "volume": 24572.0}, {"date": "2016-12-19", "close": 18.9, "volume": 19773.0}, {"date": "2016-12-20", "close": 19.0, "volume": 12193.0}, {"date": "2016-12-21", "close": 17.6, "volume": 17200.0}, {"date": "2016-12-22", "close": 17.6, "volume": 11883.0}, {"date": "2016-12-23", "close": 18.0, "volume": 4626.0}, {"date": "2016-12-27", "close": 18.7, "volume": 8822.0}, {"date": "2016-12-28", "close": 18.3, "volume": 8978.0}, {"date": "2016-12-29", "close": 18.1, "volume": 4830.0}, {"date": "2016-12-30", "close": 18.4, "volume": 14002.0}, {"date": "2017-01-03", "close": 19.1, "volume": 21703.0}, {"date": "2017-01-04", "close": 18.5, "volume": 12692.0}, {"date": "2017-01-05", "close": 18.0, "volume": 11662.0}, {"date": "2017-01-06", "close": 17.2, "volume": 33475.0}, {"date": "2017-01-09", "close": 16.4, "volume": 33192.0}, {"date": "2017-01-10", "close": 17.1, "volume": 20064.0}, {"date": "2017-01-11", "close": 16.9, "volume": 13448.0}, {"date": "2017-01-12", "close": 16.1, "volume": 14717.0}, {"date": "2017-01-13", "close": 16.4, "volume": 11855.0}, {"date": "2017-01-17", "close": 15.8, "volume": 15004.0}, {"date": "2017-01-18", "close": 15.9, "volume": 7026.0}, {"date": "2017-01-19", "close": 16.894, "volume": 56265.0}, {"date": "2017-01-20", "close": 17.1, "volume": 24382.0}, {"date": "2017-01-23", "close": 17.3, "volume": 17125.0}, {"date": "2017-01-24", "close": 17.4, "volume": 42081.0}, {"date": "2017-01-25", "close": 18.0, "volume": 20829.0}, {"date": "2017-01-26", "close": 17.8, "volume": 18587.0}, {"date": "2017-01-27", "close": 18.2, "volume": 8893.0}, {"date": "2017-01-30", "close": 17.4, "volume": 9613.0}, {"date": "2017-01-31", "close": 18.0, "volume": 9784.0}, {"date": "2017-02-01", "close": 18.1, "volume": 9414.0}, {"date": "2017-02-02", "close": 18.2, "volume": 8293.0}, {"date": "2017-02-03", "close": 18.0, "volume": 6179.0}, {"date": "2017-02-06", "close": 17.7, "volume": 10945.0}, {"date": "2017-02-07", "close": 17.3, "volume": 13174.0}, {"date": "2017-02-08", "close": 16.9, "volume": 12376.0}, {"date": "2017-02-09", "close": 17.1, "volume": 10953.0}, {"date": "2017-02-10", "close": 16.9, "volume": 4025.0}, {"date": "2017-02-13", "close": 16.3, "volume": 12024.0}, {"date": "2017-02-14", "close": 16.1, "volume": 12948.0}, {"date": "2017-02-15", "close": 15.7, "volume": 13131.0}, {"date": "2017-02-16", "close": 15.5, "volume": 11287.0}, {"date": "2017-02-17", "close": 16.0, "volume": 14596.0}, {"date": "2017-02-21", "close": 16.4, "volume": 19930.0}, {"date": "2017-02-22", "close": 16.5, "volume": 7394.0}, {"date": "2017-02-23", "close": 16.5, "volume": 3059.0}, {"date": "2017-02-24", "close": 16.7, "volume": 10442.0}, {"date": "2017-02-27", "close": 17.0, "volume": 8046.0}, {"date": "2017-02-28", "close": 16.3, "volume": 9952.0}, {"date": "2017-03-01", "close": 16.3, "volume": 3918.0}, {"date": "2017-03-02", "close": 15.9, "volume": 7788.0}, {"date": "2017-03-03", "close": 16.3, "volume": 4672.0}, {"date": "2017-03-06", "close": 15.7, "volume": 19403.0}, {"date": "2017-03-07", "close": 15.4, "volume": 12857.0}, {"date": "2017-03-08", "close": 15.2, "volume": 10447.0}, {"date": "2017-03-09", "close": 13.9, "volume": 22401.0}, {"date": "2017-03-10", "close": 14.7, "volume": 18561.0}, {"date": "2017-03-13", "close": 15.7, "volume": 21515.0}, {"date": "2017-03-14", "close": 16.0, "volume": 17671.0}, {"date": "2017-03-15", "close": 15.3, "volume": 34461.0}, {"date": "2017-03-16", "close": 14.3, "volume": 13787.0}, {"date": "2017-03-17", "close": 15.5, "volume": 17199.0}, {"date": "2017-03-20", "close": 16.1, "volume": 17769.0}, {"date": "2017-03-21", "close": 15.1, "volume": 9654.0}, {"date": "2017-03-22", "close": 15.2, "volume": 10408.0}, {"date": "2017-03-23", "close": 15.3, "volume": 8544.0}, {"date": "2017-03-24", "close": 15.7, "volume": 40728.0}, {"date": "2017-03-27", "close": 15.5, "volume": 14217.0}, {"date": "2017-03-28", "close": 16.0, "volume": 20628.0}, {"date": "2017-03-29", "close": 16.0, "volume": 11745.0}, {"date": "2017-03-30", "close": 15.9, "volume": 4639.0}, {"date": "2017-03-31", "close": 16.0, "volume": 29040.0}, {"date": "2017-04-03", "close": 15.7, "volume": 10596.0}, {"date": "2017-04-04", "close": 15.2, "volume": 13586.0}, {"date": "2017-04-05", "close": 15.0, "volume": 16762.0}, {"date": "2017-04-06", "close": 15.0, "volume": 7025.0}, {"date": "2017-04-07", "close": 14.4, "volume": 14780.0}, {"date": "2017-04-10", "close": 15.0, "volume": 10058.0}, {"date": "2017-04-11", "close": 15.0, "volume": 5995.0}, {"date": "2017-04-12", "close": 14.5, "volume": 5962.0}, {"date": "2017-04-13", "close": 14.6, "volume": 6563.0}, {"date": "2017-04-17", "close": 15.3, "volume": 15243.0}, {"date": "2017-04-18", "close": 15.4, "volume": 8415.0}, {"date": "2017-04-19", "close": 15.3, "volume": 14006.0}, {"date": "2017-04-20", "close": 15.3, "volume": 7449.0}, {"date": "2017-04-21", "close": 15.5, "volume": 9119.0}, {"date": "2017-04-24", "close": 16.0, "volume": 20436.0}, {"date": "2017-04-25", "close": 16.5, "volume": 49424.0}, {"date": "2017-04-26", "close": 17.2, "volume": 24203.0}, {"date": "2017-04-27", "close": 17.5, "volume": 29007.0}, {"date": "2017-04-28", "close": 16.9, "volume": 12822.0}, {"date": "2017-05-01", "close": 15.7, "volume": 12522.0}, {"date": "2017-05-02", "close": 15.3, "volume": 10564.0}, {"date": "2017-05-03", "close": 14.9, "volume": 15628.0}, {"date": "2017-05-04", "close": 15.2, "volume": 14191.0}, {"date": "2017-05-05", "close": 15.6, "volume": 14443.0}, {"date": "2017-05-08", "close": 16.1, "volume": 18518.0}, {"date": "2017-05-09", "close": 12.3, "volume": 203164.0}, {"date": "2017-05-10", "close": 11.8, "volume": 57248.0}, {"date": "2017-05-11", "close": 11.3, "volume": 63799.0}, {"date": "2017-05-12", "close": 11.0, "volume": 14292.0}, {"date": "2017-05-15", "close": 12.7, "volume": 84071.0}, {"date": "2017-05-16", "close": 12.5, "volume": 29734.0}, {"date": "2017-05-17", "close": 12.9, "volume": 20789.0}, {"date": "2017-05-18", "close": 13.2, "volume": 15240.0}, {"date": "2017-05-19", "close": 13.2, "volume": 17230.0}, {"date": "2017-05-22", "close": 13.1, "volume": 10786.0}, {"date": "2017-05-23", "close": 12.7, "volume": 13192.0}, {"date": "2017-05-24", "close": 12.2, "volume": 18647.0}, {"date": "2017-05-25", "close": 12.3, "volume": 11695.0}, {"date": "2017-05-26", "close": 12.5, "volume": 6463.0}, {"date": "2017-05-30", "close": 12.4, "volume": 7253.0}, {"date": "2017-05-31", "close": 12.2, "volume": 48619.0}, {"date": "2017-06-01", "close": 12.4, "volume": 15588.0}, {"date": "2017-06-02", "close": 12.5, "volume": 7859.0}, {"date": "2017-06-05", "close": 12.4, "volume": 3080.0}, {"date": "2017-06-06", "close": 12.5, "volume": 11772.0}, {"date": "2017-06-07", "close": 12.6, "volume": 10408.0}, {"date": "2017-06-08", "close": 12.9, "volume": 7054.0}, {"date": "2017-06-09", "close": 12.8, "volume": 5277.0}, {"date": "2017-06-12", "close": 13.2, "volume": 20398.0}, {"date": "2017-06-13", "close": 13.1, "volume": 3935.0}, {"date": "2017-06-14", "close": 12.6, "volume": 3152.0}, {"date": "2017-06-15", "close": 12.55, "volume": 7028.0}, {"date": "2017-06-16", "close": 12.4, "volume": 4522.0}, {"date": "2017-06-19", "close": 12.1, "volume": 8311.0}, {"date": "2017-06-20", "close": 12.9, "volume": 13285.0}, {"date": "2017-06-21", "close": 12.8, "volume": 7382.0}, {"date": "2017-06-22", "close": 12.5, "volume": 1996.0}, {"date": "2017-06-23", "close": 12.5, "volume": 2905.0}, {"date": "2017-06-26", "close": 12.2, "volume": 3754.0}, {"date": "2017-06-27", "close": 11.6, "volume": 10867.0}, {"date": "2017-06-28", "close": 11.1, "volume": 24390.0}, {"date": "2017-06-29", "close": 10.8, "volume": 22205.0}, {"date": "2017-06-30", "close": 10.8, "volume": 9714.0}, {"date": "2017-07-03", "close": 10.8, "volume": 2113.0}, {"date": "2017-07-05", "close": 10.499, "volume": 25161.0}, {"date": "2017-07-06", "close": 9.95, "volume": 27544.0}, {"date": "2017-07-07", "close": 11.1, "volume": 28806.0}, {"date": "2017-07-10", "close": 10.7, "volume": 15990.0}, {"date": "2017-07-11", "close": 10.4, "volume": 6350.0}, {"date": "2017-07-12", "close": 10.7, "volume": 19939.0}, {"date": "2017-07-13", "close": 11.0, "volume": 6129.0}, {"date": "2017-07-14", "close": 11.0, "volume": 5994.0}, {"date": "2017-07-17", "close": 11.7, "volume": 9108.0}, {"date": "2017-07-18", "close": 12.5, "volume": 26305.0}, {"date": "2017-07-19", "close": 11.9, "volume": 11117.0}, {"date": "2017-07-20", "close": 12.1, "volume": 4544.0}, {"date": "2017-07-21", "close": 11.8, "volume": 6616.0}, {"date": "2017-07-24", "close": 11.4, "volume": 5443.0}, {"date": "2017-07-25", "close": 11.5, "volume": 4583.0}, {"date": "2017-07-26", "close": 11.4, "volume": 9031.0}, {"date": "2017-07-27", "close": 11.25, "volume": 3606.0}, {"date": "2017-07-28", "close": 11.7, "volume": 8366.0}, {"date": "2017-07-31", "close": 11.5, "volume": 3307.0}, {"date": "2017-08-01", "close": 11.3, "volume": 1840.0}, {"date": "2017-08-02", "close": 11.2, "volume": 2969.0}, {"date": "2017-08-03", "close": 11.0, "volume": 6945.0}, {"date": "2017-08-04", "close": 10.7, "volume": 16025.0}, {"date": "2017-08-07", "close": 10.5, "volume": 12951.0}, {"date": "2017-08-08", "close": 10.6, "volume": 5102.0}, {"date": "2017-08-09", "close": 11.0, "volume": 27641.0}, {"date": "2017-08-10", "close": 10.5, "volume": 10985.0}, {"date": "2017-08-11", "close": 10.1, "volume": 21908.0}, {"date": "2017-08-14", "close": 10.9, "volume": 9803.0}, {"date": "2017-08-15", "close": 11.1, "volume": 9897.0}, {"date": "2017-08-16", "close": 11.7, "volume": 13368.0}, {"date": "2017-08-17", "close": 11.0, "volume": 2682.0}, {"date": "2017-08-18", "close": 11.6, "volume": 4170.0}, {"date": "2017-08-21", "close": 11.1, "volume": 9321.0}, {"date": "2017-08-22", "close": 11.0, "volume": 3399.0}, {"date": "2017-08-23", "close": 10.95, "volume": 7657.0}, {"date": "2017-08-24", "close": 11.1, "volume": 5686.0}, {"date": "2017-08-25", "close": 11.6, "volume": 3928.0}, {"date": "2017-08-28", "close": 11.4, "volume": 3591.0}, {"date": "2017-08-29", "close": 11.6, "volume": 2597.0}, {"date": "2017-08-30", "close": 12.2, "volume": 7235.0}, {"date": "2017-08-31", "close": 12.6, "volume": 46535.0}, {"date": "2017-09-01", "close": 12.5, "volume": 6139.0}, {"date": "2017-09-05", "close": 12.6, "volume": 7018.0}, {"date": "2017-09-06", "close": 12.5, "volume": 5884.0}, {"date": "2017-09-07", "close": 12.4, "volume": 14542.0}, {"date": "2017-09-08", "close": 12.6, "volume": 6265.0}, {"date": "2017-09-11", "close": 12.2, "volume": 2428.0}, {"date": "2017-09-12", "close": 12.1, "volume": 2952.0}, {"date": "2017-09-13", "close": 11.9, "volume": 6581.0}, {"date": "2017-09-14", "close": 12.1, "volume": 4833.0}, {"date": "2017-09-15", "close": 12.1, "volume": 6814.0}, {"date": "2017-09-18", "close": 11.5, "volume": 4947.0}, {"date": "2017-09-19", "close": 11.4, "volume": 5779.0}, {"date": "2017-09-20", "close": 11.5, "volume": 6931.0}, {"date": "2017-09-21", "close": 11.2, "volume": 5709.0}, {"date": "2017-09-22", "close": 11.2, "volume": 2488.0}, {"date": "2017-09-25", "close": 11.4, "volume": 6395.0}, {"date": "2017-09-26", "close": 11.4, "volume": 2344.0}, {"date": "2017-09-27", "close": 13.0, "volume": 65243.0}, {"date": "2017-09-28", "close": 13.4, "volume": 33165.0}, {"date": "2017-09-29", "close": 12.8, "volume": 8021.0}, {"date": "2017-10-02", "close": 12.8, "volume": 4359.0}, {"date": "2017-10-03", "close": 12.4, "volume": 7605.0}, {"date": "2017-10-04", "close": 12.5, "volume": 22310.0}, {"date": "2017-10-05", "close": 12.7, "volume": 14106.0}, {"date": "2017-10-06", "close": 12.8, "volume": 1863.0}, {"date": "2017-10-09", "close": 12.85, "volume": 6876.0}, {"date": "2017-10-10", "close": 12.6, "volume": 4660.0}, {"date": "2017-10-11", "close": 12.3, "volume": 6664.0}, {"date": "2017-10-12", "close": 12.3, "volume": 1667.0}, {"date": "2017-10-13", "close": 12.4, "volume": 2173.0}, {"date": "2017-10-16", "close": 12.4, "volume": 1133.0}, {"date": "2017-10-17", "close": 12.0, "volume": 5199.0}, {"date": "2017-10-18", "close": 12.0, "volume": 4205.0}, {"date": "2017-10-19", "close": 12.0, "volume": 2478.0}, {"date": "2017-10-20", "close": 11.9, "volume": 2292.0}, {"date": "2017-10-23", "close": 11.9, "volume": 5994.0}, {"date": "2017-10-24", "close": 11.9, "volume": 2438.0}, {"date": "2017-10-25", "close": 11.9, "volume": 9108.0}, {"date": "2017-10-26", "close": 11.5, "volume": 7571.0}, {"date": "2017-10-27", "close": 11.8, "volume": 5673.0}, {"date": "2017-10-30", "close": 11.5, "volume": 3106.0}, {"date": "2017-10-31", "close": 11.4, "volume": 4763.0}, {"date": "2017-11-01", "close": 11.0, "volume": 5389.0}, {"date": "2017-11-02", "close": 10.85, "volume": 6582.0}, {"date": "2017-11-03", "close": 10.8, "volume": 3413.0}, {"date": "2017-11-06", "close": 10.7, "volume": 8198.0}, {"date": "2017-11-07", "close": 10.7, "volume": 10991.0}, {"date": "2017-11-08", "close": 10.7, "volume": 3059.0}, {"date": "2017-11-09", "close": 10.1, "volume": 11988.0}, {"date": "2017-11-10", "close": 10.2, "volume": 7384.0}, {"date": "2017-11-13", "close": 9.7, "volume": 14644.0}, {"date": "2017-11-14", "close": 9.4, "volume": 19533.0}, {"date": "2017-11-15", "close": 8.486, "volume": 34692.0}, {"date": "2017-11-16", "close": 8.858, "volume": 10817.0}, {"date": "2017-11-17", "close": 8.9, "volume": 6414.0}, {"date": "2017-11-20", "close": 8.807, "volume": 6313.0}, {"date": "2017-11-21", "close": 8.951, "volume": 9217.0}, {"date": "2017-11-22", "close": 8.7, "volume": 5494.0}, {"date": "2017-11-24", "close": 8.961, "volume": 4389.0}, {"date": "2017-11-27", "close": 8.704, "volume": 7476.0}, {"date": "2017-11-28", "close": 8.5, "volume": 11581.0}, {"date": "2017-11-29", "close": 8.101, "volume": 16682.0}, {"date": "2017-11-30", "close": 8.198, "volume": 6234.0}, {"date": "2017-12-01", "close": 8.1, "volume": 9575.0}, {"date": "2017-12-04", "close": 8.1, "volume": 17831.0}, {"date": "2017-12-05", "close": 8.688, "volume": 27449.0}, {"date": "2017-12-06", "close": 9.199, "volume": 63804.0}, {"date": "2017-12-07", "close": 9.5, "volume": 13471.0}, {"date": "2017-12-08", "close": 9.54, "volume": 21193.0}, {"date": "2017-12-11", "close": 9.5, "volume": 6320.0}, {"date": "2017-12-12", "close": 9.362, "volume": 21535.0}, {"date": "2017-12-13", "close": 9.2, "volume": 8990.0}, {"date": "2017-12-14", "close": 8.972, "volume": 14587.0}, {"date": "2017-12-15", "close": 8.967, "volume": 24383.0}, {"date": "2017-12-18", "close": 8.901, "volume": 10242.0}, {"date": "2017-12-19", "close": 8.6, "volume": 3535.0}, {"date": "2017-12-20", "close": 8.601, "volume": 11810.0}, {"date": "2017-12-21", "close": 8.3, "volume": 6140.0}, {"date": "2017-12-22", "close": 8.2, "volume": 7725.0}, {"date": "2017-12-26", "close": 7.836, "volume": 19337.0}, {"date": "2017-12-27", "close": 7.95, "volume": 12463.0}, {"date": "2017-12-28", "close": 7.801, "volume": 20687.0}, {"date": "2017-12-29", "close": 7.431, "volume": 35497.0}, {"date": "2018-01-02", "close": 7.39, "volume": 16382.0}, {"date": "2018-01-03", "close": 8.101, "volume": 107633.0}, {"date": "2018-01-04", "close": 8.0, "volume": 24534.0}, {"date": "2018-01-05", "close": 9.2, "volume": 172793.0}, {"date": "2018-01-08", "close": 8.3, "volume": 41807.0}, {"date": "2018-01-09", "close": 8.001, "volume": 21237.0}, {"date": "2018-01-10", "close": 7.65, "volume": 18642.0}, {"date": "2018-01-11", "close": 7.66, "volume": 7797.0}, {"date": "2018-01-12", "close": 7.4, "volume": 23097.0}, {"date": "2018-01-16", "close": 7.1, "volume": 23567.0}, {"date": "2018-01-17", "close": 6.51, "volume": 36365.0}, {"date": "2018-01-18", "close": 6.14, "volume": 24968.0}, {"date": "2018-01-19", "close": 6.799, "volume": 29559.0}, {"date": "2018-01-22", "close": 7.0, "volume": 87590.0}, {"date": "2018-01-23", "close": 6.6, "volume": 19597.0}, {"date": "2018-01-24", "close": 6.7, "volume": 11128.0}, {"date": "2018-01-25", "close": 6.542, "volume": 16270.0}, {"date": "2018-01-26", "close": 6.305, "volume": 10600.0}, {"date": "2018-01-29", "close": 6.4, "volume": 9262.0}, {"date": "2018-01-30", "close": 6.299, "volume": 6430.0}, {"date": "2018-01-31", "close": 6.053, "volume": 19620.0}, {"date": "2018-02-01", "close": 5.8, "volume": 37738.0}, {"date": "2018-02-02", "close": 5.675, "volume": 19243.0}, {"date": "2018-02-05", "close": 5.3, "volume": 30844.0}, {"date": "2018-02-06", "close": 5.0, "volume": 24192.0}, {"date": "2018-02-07", "close": 5.0, "volume": 13822.0}, {"date": "2018-02-08", "close": 5.1, "volume": 2230.0}, {"date": "2018-02-09", "close": 5.0, "volume": 9813.0}, {"date": "2018-02-12", "close": 5.0101, "volume": 4493.0}, {"date": "2018-02-13", "close": 4.8, "volume": 13374.0}, {"date": "2018-02-14", "close": 5.1, "volume": 5503.0}, {"date": "2018-02-15", "close": 5.4, "volume": 16120.0}, {"date": "2018-02-16", "close": 5.302, "volume": 10012.0}, {"date": "2018-02-20", "close": 5.4, "volume": 14374.0}, {"date": "2018-02-21", "close": 5.001, "volume": 16316.0}, {"date": "2018-02-22", "close": 4.95, "volume": 7731.0}, {"date": "2018-02-23", "close": 6.091, "volume": 124890.0}, {"date": "2018-02-26", "close": 5.6, "volume": 57773.0}, {"date": "2018-02-27", "close": 5.299, "volume": 15122.0}, {"date": "2018-02-28", "close": 4.998, "volume": 129812.0}, {"date": "2018-03-01", "close": 4.8, "volume": 21362.0}, {"date": "2018-03-02", "close": 4.944, "volume": 22874.0}, {"date": "2018-03-05", "close": 5.151, "volume": 7005.0}, {"date": "2018-03-06", "close": 4.947, "volume": 20994.0}, {"date": "2018-03-07", "close": 4.9, "volume": 29593.0}, {"date": "2018-03-08", "close": 4.87, "volume": 35664.0}, {"date": "2018-03-09", "close": 5.0, "volume": 24685.0}, {"date": "2018-03-12", "close": 5.0, "volume": 15605.0}, {"date": "2018-03-13", "close": 4.77, "volume": 21888.0}, {"date": "2018-03-14", "close": 4.7, "volume": 27433.0}, {"date": "2018-03-15", "close": 4.866, "volume": 10018.0}, {"date": "2018-03-16", "close": 4.95, "volume": 14687.0}, {"date": "2018-03-19", "close": 4.7, "volume": 38973.0}, {"date": "2018-03-20", "close": 4.456, "volume": 22820.0}, {"date": "2018-03-21", "close": 4.346, "volume": 58979.0}, {"date": "2018-03-22", "close": 4.35, "volume": 29490.0}, {"date": "2018-03-23", "close": 4.499, "volume": 92537.0}, {"date": "2018-03-26", "close": 4.275, "volume": 35890.0}, {"date": "2018-03-27", "close": 4.207, "volume": 13682.0}, {"date": "2018-03-28", "close": 4.0, "volume": 19985.0}, {"date": "2018-03-29", "close": 4.214, "volume": 13526.0}, {"date": "2018-04-02", "close": 4.5, "volume": 16149.0}, {"date": "2018-04-03", "close": 4.005, "volume": 13533.0}, {"date": "2018-04-04", "close": 4.05, "volume": 7820.0}, {"date": "2018-04-05", "close": 4.35, "volume": 3611.0}, {"date": "2018-04-06", "close": 4.35, "volume": 5347.0}, {"date": "2018-04-09", "close": 4.302, "volume": 9114.0}, {"date": "2018-04-10", "close": 4.329, "volume": 5124.0}, {"date": "2018-04-11", "close": 4.349, "volume": 19848.0}, {"date": "2018-04-12", "close": 4.302, "volume": 2247.0}, {"date": "2018-04-13", "close": 4.692, "volume": 9815.0}, {"date": "2018-04-16", "close": 4.7, "volume": 5357.0}, {"date": "2018-04-17", "close": 4.5, "volume": 12048.0}, {"date": "2018-04-18", "close": 4.3, "volume": 8581.0}, {"date": "2018-04-19", "close": 4.2, "volume": 10459.0}, {"date": "2018-04-20", "close": 4.279, "volume": 13992.0}, {"date": "2018-04-23", "close": 4.33, "volume": 6814.0}, {"date": "2018-04-24", "close": 4.294, "volume": 12193.0}, {"date": "2018-04-25", "close": 4.39, "volume": 2475.0}, {"date": "2018-04-26", "close": 4.258, "volume": 1571.0}, {"date": "2018-04-27", "close": 4.39, "volume": 3407.0}, {"date": "2018-04-30", "close": 4.202, "volume": 10119.0}, {"date": "2018-05-01", "close": 4.305, "volume": 8032.0}, {"date": "2018-05-02", "close": 4.3, "volume": 7710.0}, {"date": "2018-05-03", "close": 4.2, "volume": 5312.0}, {"date": "2018-05-04", "close": 4.16, "volume": 14384.0}, {"date": "2018-05-07", "close": 4.14, "volume": 5097.0}, {"date": "2018-05-08", "close": 4.299, "volume": 7263.0}, {"date": "2018-05-09", "close": 4.3, "volume": 5439.0}, {"date": "2018-05-10", "close": 4.254, "volume": 4159.0}, {"date": "2018-05-11", "close": 4.361, "volume": 10658.0}, {"date": "2018-05-14", "close": 4.3641, "volume": 27035.0}, {"date": "2018-05-15", "close": 4.371, "volume": 2004.0}, {"date": "2018-05-16", "close": 4.3, "volume": 10398.0}, {"date": "2018-05-17", "close": 4.588, "volume": 18921.0}, {"date": "2018-05-18", "close": 4.442, "volume": 6232.0}, {"date": "2018-05-21", "close": 4.205, "volume": 8815.0}, {"date": "2018-05-22", "close": 4.301, "volume": 71128.0}, {"date": "2018-05-23", "close": 4.0, "volume": 19228.0}, {"date": "2018-05-24", "close": 3.9, "volume": 32738.0}, {"date": "2018-05-25", "close": 3.768, "volume": 22772.0}, {"date": "2018-05-29", "close": 3.45, "volume": 23135.0}, {"date": "2018-05-30", "close": 3.45, "volume": 21942.0}, {"date": "2018-05-31", "close": 3.4, "volume": 31013.0}, {"date": "2018-06-01", "close": 3.201, "volume": 18732.0}, {"date": "2018-06-04", "close": 3.2, "volume": 18836.0}, {"date": "2018-06-05", "close": 3.3, "volume": 15432.0}, {"date": "2018-06-06", "close": 3.105, "volume": 20627.0}, {"date": "2018-06-07", "close": 3.206, "volume": 30731.0}, {"date": "2018-06-08", "close": 3.16, "volume": 11685.0}, {"date": "2018-06-11", "close": 3.131, "volume": 16756.0}, {"date": "2018-06-12", "close": 3.57, "volume": 81980.0}, {"date": "2018-06-13", "close": 3.501, "volume": 11162.0}, {"date": "2018-06-14", "close": 3.601, "volume": 20421.0}, {"date": "2018-06-15", "close": 3.8, "volume": 21642.0}, {"date": "2018-06-18", "close": 3.71, "volume": 12237.0}, {"date": "2018-06-19", "close": 3.521, "volume": 9496.0}, {"date": "2018-06-20", "close": 3.613, "volume": 10414.0}, {"date": "2018-06-21", "close": 3.6, "volume": 5284.0}, {"date": "2018-06-22", "close": 3.4, "volume": 19237.0}, {"date": "2018-06-25", "close": 3.5, "volume": 8492.0}, {"date": "2018-06-26", "close": 3.9, "volume": 85016.0}, {"date": "2018-06-27", "close": 3.98, "volume": 25475.0}, {"date": "2018-06-28", "close": 3.77, "volume": 5763.0}, {"date": "2018-06-29", "close": 3.784, "volume": 14878.0}, {"date": "2018-07-02", "close": 3.69, "volume": 2500.0}, {"date": "2018-07-03", "close": 3.5, "volume": 6251.0}, {"date": "2018-07-05", "close": 3.551, "volume": 6462.0}, {"date": "2018-07-06", "close": 3.79, "volume": 4569.0}, {"date": "2018-07-09", "close": 3.65, "volume": 6225.0}, {"date": "2018-07-10", "close": 3.61, "volume": 9367.0}, {"date": "2018-07-11", "close": 3.501, "volume": 3539.0}, {"date": "2018-07-12", "close": 3.351, "volume": 17620.0}, {"date": "2018-07-13", "close": 3.4486, "volume": 9554.0}, {"date": "2018-07-16", "close": 3.4776, "volume": 2072.0}, {"date": "2018-07-17", "close": 3.411, "volume": 5598.0}, {"date": "2018-07-18", "close": 3.55, "volume": 4033.0}, {"date": "2018-07-19", "close": 3.443, "volume": 1971.0}, {"date": "2018-07-20", "close": 3.4001, "volume": 11383.0}, {"date": "2018-07-23", "close": 3.401, "volume": 3146.0}, {"date": "2018-07-24", "close": 3.35, "volume": 981.0}, {"date": "2018-07-25", "close": 3.501, "volume": 2501.0}, {"date": "2018-07-26", "close": 3.453, "volume": 3634.0}, {"date": "2018-07-27", "close": 3.65, "volume": 3402.0}, {"date": "2018-07-30", "close": 3.6, "volume": 4386.0}, {"date": "2018-07-31", "close": 3.423, "volume": 5696.0}, {"date": "2018-08-01", "close": 3.5, "volume": 5867.0}, {"date": "2018-08-02", "close": 3.576, "volume": 2916.0}, {"date": "2018-08-03", "close": 3.6, "volume": 6958.0}, {"date": "2018-08-06", "close": 3.781, "volume": 6472.0}, {"date": "2018-08-07", "close": 3.5, "volume": 6437.0}, {"date": "2018-08-08", "close": 3.75, "volume": 4094.0}, {"date": "2018-08-09", "close": 3.499, "volume": 15186.0}, {"date": "2018-08-10", "close": 3.506, "volume": 3438.0}, {"date": "2018-08-13", "close": 3.4986, "volume": 3254.0}, {"date": "2018-08-14", "close": 3.432, "volume": 3605.0}, {"date": "2018-08-15", "close": 3.198, "volume": 14561.0}, {"date": "2018-08-16", "close": 3.19, "volume": 3969.0}, {"date": "2018-08-17", "close": 3.119, "volume": 3104.0}, {"date": "2018-08-20", "close": 3.2, "volume": 10428.0}, {"date": "2018-08-21", "close": 3.149, "volume": 8101.0}, {"date": "2018-08-22", "close": 3.071, "volume": 6917.0}, {"date": "2018-08-23", "close": 3.06, "volume": 5537.0}, {"date": "2018-08-24", "close": 3.02, "volume": 5254.0}, {"date": "2018-08-27", "close": 3.104, "volume": 9190.0}, {"date": "2018-08-28", "close": 3.2, "volume": 5964.0}, {"date": "2018-08-29", "close": 3.101, "volume": 3390.0}, {"date": "2018-08-30", "close": 3.1, "volume": 4091.0}, {"date": "2018-08-31", "close": 3.05, "volume": 3928.0}, {"date": "2018-09-04", "close": 3.1, "volume": 4770.0}, {"date": "2018-09-05", "close": 3.151, "volume": 4492.0}, {"date": "2018-09-06", "close": 3.2, "volume": 4625.0}, {"date": "2018-09-07", "close": 3.2, "volume": 2131.0}, {"date": "2018-09-10", "close": 3.011, "volume": 70862.0}, {"date": "2018-09-11", "close": 2.883, "volume": 25715.0}, {"date": "2018-09-12", "close": 2.902, "volume": 11172.0}, {"date": "2018-09-13", "close": 2.801, "volume": 36406.0}, {"date": "2018-09-14", "close": 2.55, "volume": 41123.0}, {"date": "2018-09-17", "close": 2.6, "volume": 18503.0}, {"date": "2018-09-18", "close": 2.68, "volume": 9862.0}, {"date": "2018-09-19", "close": 2.6, "volume": 8404.0}, {"date": "2018-09-20", "close": 2.574, "volume": 28031.0}, {"date": "2018-09-21", "close": 3.0, "volume": 22579.0}, {"date": "2018-09-24", "close": 2.989, "volume": 10273.0}, {"date": "2018-09-25", "close": 3.099, "volume": 13173.0}, {"date": "2018-09-26", "close": 2.8, "volume": 3562.0}, {"date": "2018-09-27", "close": 2.985, "volume": 4889.0}, {"date": "2018-09-28", "close": 3.495, "volume": 84555.0}, {"date": "2018-10-01", "close": 3.72, "volume": 660167.0}, {"date": "2018-10-02", "close": 3.27, "volume": 135485.0}, {"date": "2018-10-03", "close": 3.05, "volume": 247988.0}, {"date": "2018-10-04", "close": 3.11, "volume": 46299.0}, {"date": "2018-10-05", "close": 3.16, "volume": 16060.0}, {"date": "2018-10-08", "close": 2.87, "volume": 19855.0}, {"date": "2018-10-09", "close": 2.72, "volume": 51565.0}, {"date": "2018-10-10", "close": 2.88, "volume": 22884.0}, {"date": "2018-10-11", "close": 2.85, "volume": 6131.0}, {"date": "2018-10-12", "close": 2.75, "volume": 3386.0}, {"date": "2018-10-15", "close": 2.58, "volume": 14110.0}, {"date": "2018-10-16", "close": 2.82, "volume": 67233.0}, {"date": "2018-10-17", "close": 2.76, "volume": 13431.0}, {"date": "2018-10-18", "close": 2.69, "volume": 11156.0}, {"date": "2018-10-19", "close": 2.53, "volume": 17049.0}, {"date": "2018-10-22", "close": 2.7, "volume": 21152.0}, {"date": "2018-10-23", "close": 2.71, "volume": 25799.0}, {"date": "2018-10-24", "close": 2.6, "volume": 10820.0}, {"date": "2018-10-25", "close": 2.59, "volume": 17869.0}, {"date": "2018-10-26", "close": 2.53, "volume": 6179.0}, {"date": "2018-10-29", "close": 2.3, "volume": 17761.0}, {"date": "2018-10-30", "close": 2.2, "volume": 46738.0}, {"date": "2018-10-31", "close": 2.02, "volume": 19435.0}, {"date": "2018-11-01", "close": 2.35, "volume": 20086.0}, {"date": "2018-11-02", "close": 2.4, "volume": 10267.0}, {"date": "2018-11-05", "close": 2.4599, "volume": 7521.0}, {"date": "2018-11-06", "close": 2.43, "volume": 14110.0}, {"date": "2018-11-07", "close": 2.45, "volume": 21267.0}, {"date": "2018-11-08", "close": 2.47, "volume": 9849.0}, {"date": "2018-11-09", "close": 2.2, "volume": 38986.0}, {"date": "2018-11-12", "close": 2.21, "volume": 5467.0}, {"date": "2018-11-13", "close": 1.8, "volume": 81174.0}, {"date": "2018-11-14", "close": 1.84, "volume": 12608.0}, {"date": "2018-11-15", "close": 1.72, "volume": 50171.0}, {"date": "2018-11-16", "close": 1.58, "volume": 27623.0}, {"date": "2018-11-19", "close": 1.7, "volume": 40972.0}, {"date": "2018-11-20", "close": 1.6, "volume": 39804.0}, {"date": "2018-11-21", "close": 1.69, "volume": 38458.0}, {"date": "2018-11-23", "close": 1.59, "volume": 23581.0}, {"date": "2018-11-26", "close": 1.55, "volume": 289122.0}, {"date": "2018-11-27", "close": 1.68, "volume": 72015.0}, {"date": "2018-11-28", "close": 1.61, "volume": 26975.0}, {"date": "2018-11-29", "close": 1.75, "volume": 52546.0}, {"date": "2018-11-30", "close": 1.65, "volume": 10878.0}, {"date": "2018-12-03", "close": 1.65, "volume": 6156.0}, {"date": "2018-12-04", "close": 1.6, "volume": 30103.0}, {"date": "2018-12-06", "close": 1.59, "volume": 8391.0}, {"date": "2018-12-07", "close": 1.6, "volume": 5393.0}, {"date": "2018-12-10", "close": 1.61, "volume": 29189.0}, {"date": "2018-12-11", "close": 1.67, "volume": 18249.0}, {"date": "2018-12-12", "close": 1.7, "volume": 10805.0}, {"date": "2018-12-13", "close": 1.57, "volume": 22890.0}, {"date": "2018-12-14", "close": 1.72, "volume": 10197.0}, {"date": "2018-12-17", "close": 1.61, "volume": 19404.0}, {"date": "2018-12-18", "close": 1.5, "volume": 40787.0}, {"date": "2018-12-19", "close": 1.54, "volume": 28141.0}, {"date": "2018-12-20", "close": 1.85, "volume": 493229.0}, {"date": "2018-12-21", "close": 2.2, "volume": 235665.0}, {"date": "2018-12-24", "close": 1.85, "volume": 23885.0}, {"date": "2018-12-26", "close": 1.7, "volume": 85748.0}, {"date": "2018-12-27", "close": 1.63, "volume": 38058.0}, {"date": "2018-12-28", "close": 1.89, "volume": 27827.0}, {"date": "2018-12-31", "close": 1.66, "volume": 67339.0}, {"date": "2019-01-02", "close": 1.86, "volume": 27477.0}, {"date": "2019-01-03", "close": 1.96, "volume": 100088.0}, {"date": "2019-01-04", "close": 1.95, "volume": 20959.0}, {"date": "2019-01-07", "close": 2.12, "volume": 21478.0}, {"date": "2019-01-08", "close": 2.04, "volume": 35490.0}, {"date": "2019-01-09", "close": 2.11, "volume": 11977.0}, {"date": "2019-01-10", "close": 2.24, "volume": 18284.0}, {"date": "2019-01-11", "close": 2.4, "volume": 28214.0}, {"date": "2019-01-14", "close": 2.85, "volume": 51971.0}, {"date": "2019-01-15", "close": 2.81, "volume": 118594.0}, {"date": "2019-01-16", "close": 2.56, "volume": 54732.0}, {"date": "2019-01-17", "close": 2.54, "volume": 16668.0}, {"date": "2019-01-18", "close": 2.6, "volume": 17293.0}, {"date": "2019-01-22", "close": 2.57, "volume": 4901.0}, {"date": "2019-01-23", "close": 2.66, "volume": 12053.0}, {"date": "2019-01-24", "close": 2.5, "volume": 5736.0}, {"date": "2019-01-25", "close": 2.4881, "volume": 30643.0}, {"date": "2019-01-28", "close": 2.5, "volume": 18611.0}, {"date": "2019-01-29", "close": 2.5, "volume": 4222.0}, {"date": "2019-01-30", "close": 2.5313, "volume": 9057.0}, {"date": "2019-01-31", "close": 2.43, "volume": 9223.0}, {"date": "2019-02-01", "close": 2.4, "volume": 9979.0}, {"date": "2019-02-04", "close": 2.4301, "volume": 5972.0}, {"date": "2019-02-05", "close": 2.44, "volume": 10349.0}, {"date": "2019-02-06", "close": 2.451, "volume": 8580.0}, {"date": "2019-02-07", "close": 2.43, "volume": 4794.0}, {"date": "2019-02-08", "close": 2.61, "volume": 12585.0}, {"date": "2019-02-11", "close": 2.69, "volume": 4473.0}, {"date": "2019-02-12", "close": 2.6, "volume": 17988.0}, {"date": "2019-02-13", "close": 2.61, "volume": 26829.0}, {"date": "2019-02-14", "close": 2.65, "volume": 31002.0}, {"date": "2019-02-15", "close": 2.51, "volume": 10299.0}, {"date": "2019-02-19", "close": 2.65, "volume": 7675.0}, {"date": "2019-02-20", "close": 2.65, "volume": 18229.0}, {"date": "2019-02-21", "close": 2.77, "volume": 7066.0}, {"date": "2019-02-22", "close": 2.56, "volume": 15754.0}, {"date": "2019-02-25", "close": 2.7, "volume": 12542.0}, {"date": "2019-02-26", "close": 2.7, "volume": 209159.0}, {"date": "2019-02-27", "close": 2.97, "volume": 50571.0}, {"date": "2019-02-28", "close": 3.01, "volume": 50763.0}, {"date": "2019-03-01", "close": 3.14, "volume": 20593.0}, {"date": "2019-03-04", "close": 3.04, "volume": 9580.0}, {"date": "2019-03-05", "close": 3.07, "volume": 7442.0}, {"date": "2019-03-06", "close": 2.73, "volume": 25210.0}, {"date": "2019-03-07", "close": 2.42, "volume": 36033.0}, {"date": "2019-03-08", "close": 2.7106, "volume": 26085.0}, {"date": "2019-03-11", "close": 2.69, "volume": 5283.0}, {"date": "2019-03-12", "close": 2.66, "volume": 10248.0}, {"date": "2019-03-13", "close": 2.69, "volume": 14477.0}, {"date": "2019-03-14", "close": 2.7, "volume": 6732.0}, {"date": "2019-03-15", "close": 2.67, "volume": 5581.0}, {"date": "2019-03-18", "close": 2.79, "volume": 14533.0}, {"date": "2019-03-19", "close": 2.89, "volume": 11048.0}, {"date": "2019-03-20", "close": 2.9, "volume": 5354.0}, {"date": "2019-03-21", "close": 2.75, "volume": 18804.0}, {"date": "2019-03-22", "close": 2.8399, "volume": 4054.0}, {"date": "2019-03-25", "close": 2.8615, "volume": 15918.0}, {"date": "2019-03-26", "close": 2.94, "volume": 7089.0}, {"date": "2019-03-27", "close": 2.86, "volume": 23111.0}, {"date": "2019-03-28", "close": 2.93, "volume": 8209.0}, {"date": "2019-03-29", "close": 3.16, "volume": 82185.0}, {"date": "2019-04-01", "close": 3.28, "volume": 31463.0}, {"date": "2019-04-02", "close": 3.55, "volume": 129543.0}, {"date": "2019-04-03", "close": 3.5, "volume": 39038.0}, {"date": "2019-04-04", "close": 3.53, "volume": 16559.0}, {"date": "2019-04-05", "close": 3.52, "volume": 4779.0}, {"date": "2019-04-08", "close": 3.4179, "volume": 16349.0}, {"date": "2019-04-09", "close": 3.3, "volume": 16761.0}, {"date": "2019-04-10", "close": 3.3, "volume": 11984.0}, {"date": "2019-04-11", "close": 3.52, "volume": 1929.0}, {"date": "2019-04-12", "close": 3.4, "volume": 5766.0}, {"date": "2019-04-15", "close": 3.49, "volume": 18396.0}, {"date": "2019-04-16", "close": 3.51, "volume": 3893.0}, {"date": "2019-04-17", "close": 3.44, "volume": 8555.0}, {"date": "2019-04-18", "close": 3.33, "volume": 14722.0}, {"date": "2019-04-22", "close": 3.49, "volume": 6137.0}, {"date": "2019-04-23", "close": 3.53, "volume": 22891.0}, {"date": "2019-04-24", "close": 3.54, "volume": 11560.0}, {"date": "2019-04-25", "close": 3.56, "volume": 1847.0}, {"date": "2019-04-26", "close": 3.517, "volume": 2440.0}, {"date": "2019-04-29", "close": 3.53, "volume": 4307.0}, {"date": "2019-04-30", "close": 3.54, "volume": 371.0}, {"date": "2019-05-01", "close": 3.55, "volume": 4415.0}, {"date": "2019-05-02", "close": 3.49, "volume": 3595.0}, {"date": "2019-05-03", "close": 3.49, "volume": 4072.0}, {"date": "2019-05-06", "close": 3.4875, "volume": 12789.0}, {"date": "2019-05-07", "close": 3.42, "volume": 4625.0}, {"date": "2019-05-08", "close": 3.53, "volume": 37663.0}, {"date": "2019-05-09", "close": 3.45, "volume": 7905.0}, {"date": "2019-05-10", "close": 3.431, "volume": 12458.0}, {"date": "2019-05-13", "close": 3.271, "volume": 17784.0}, {"date": "2019-05-14", "close": 3.27, "volume": 2698.0}, {"date": "2019-05-15", "close": 3.3, "volume": 1739.0}, {"date": "2019-05-16", "close": 3.29, "volume": 15229.0}, {"date": "2019-05-17", "close": 3.1592, "volume": 2109.0}, {"date": "2019-05-20", "close": 3.26, "volume": 1307.0}, {"date": "2019-05-21", "close": 3.2386, "volume": 4548.0}, {"date": "2019-05-22", "close": 3.12, "volume": 4152.0}, {"date": "2019-05-23", "close": 3.12, "volume": 24835.0}, {"date": "2019-05-24", "close": 3.29, "volume": 134.0}, {"date": "2019-05-28", "close": 2.85, "volume": 55858.0}, {"date": "2019-05-29", "close": 2.96, "volume": 9703.0}, {"date": "2019-05-30", "close": 2.98, "volume": 10518.0}, {"date": "2019-05-31", "close": 2.658, "volume": 23197.0}, {"date": "2019-06-03", "close": 2.7805, "volume": 3065.0}, {"date": "2019-06-04", "close": 2.65, "volume": 19474.0}, {"date": "2019-06-05", "close": 2.75, "volume": 14460.0}, {"date": "2019-06-06", "close": 2.76, "volume": 850.0}, {"date": "2019-06-07", "close": 2.84, "volume": 3749.0}, {"date": "2019-06-10", "close": 2.89, "volume": 9957.0}, {"date": "2019-06-11", "close": 2.94, "volume": 2466.0}, {"date": "2019-06-12", "close": 2.96, "volume": 5355.0}, {"date": "2019-06-13", "close": 2.83, "volume": 5762.0}, {"date": "2019-06-14", "close": 2.96, "volume": 6362.0}, {"date": "2019-06-17", "close": 2.95, "volume": 11172.0}, {"date": "2019-06-18", "close": 2.86, "volume": 3071.0}, {"date": "2019-06-19", "close": 2.9856, "volume": 2290.0}, {"date": "2019-06-20", "close": 2.99, "volume": 1843.0}, {"date": "2019-06-21", "close": 2.99, "volume": 1954.0}, {"date": "2019-06-24", "close": 2.9559, "volume": 325.0}, {"date": "2019-06-25", "close": 2.64, "volume": 29101.0}, {"date": "2019-06-26", "close": 2.44, "volume": 72838.0}, {"date": "2019-06-27", "close": 2.26, "volume": 57234.0}, {"date": "2019-06-28", "close": 2.15, "volume": 84412.0}, {"date": "2019-07-01", "close": 2.53, "volume": 46458.0}, {"date": "2019-07-02", "close": 2.6, "volume": 17370.0}, {"date": "2019-07-03", "close": 2.71, "volume": 20218.0}, {"date": "2019-07-05", "close": 2.7945, "volume": 13735.0}, {"date": "2019-07-08", "close": 2.99, "volume": 51494.0}, {"date": "2019-07-09", "close": 2.9693, "volume": 11262.0}, {"date": "2019-07-10", "close": 2.8305, "volume": 13621.0}, {"date": "2019-07-11", "close": 2.9, "volume": 3150.0}, {"date": "2019-07-12", "close": 2.9548, "volume": 4591.0}, {"date": "2019-07-15", "close": 2.8887, "volume": 2811.0}, {"date": "2019-07-16", "close": 2.87, "volume": 7027.0}, {"date": "2019-07-17", "close": 2.9, "volume": 4934.0}, {"date": "2019-07-18", "close": 2.9156, "volume": 333.0}, {"date": "2019-07-19", "close": 2.9, "volume": 3222.0}, {"date": "2019-07-22", "close": 2.8916, "volume": 4788.0}, {"date": "2019-07-23", "close": 2.7, "volume": 5294.0}, {"date": "2019-07-24", "close": 2.8649, "volume": 1089.0}, {"date": "2019-07-25", "close": 2.804, "volume": 5573.0}, {"date": "2019-07-26", "close": 2.8, "volume": 64769.0}, {"date": "2019-07-29", "close": 2.9247, "volume": 31828.0}, {"date": "2019-07-30", "close": 2.89, "volume": 23359.0}, {"date": "2019-07-31", "close": 2.8999, "volume": 13914.0}, {"date": "2019-08-01", "close": 2.71, "volume": 11050.0}, {"date": "2019-08-02", "close": 2.755, "volume": 2243.0}, {"date": "2019-08-05", "close": 2.613, "volume": 7223.0}, {"date": "2019-08-06", "close": 2.85, "volume": 17331.0}, {"date": "2019-08-07", "close": 2.81, "volume": 3945.0}, {"date": "2019-08-08", "close": 2.85, "volume": 5498.0}, {"date": "2019-08-09", "close": 2.75, "volume": 12025.0}, {"date": "2019-08-12", "close": 2.92, "volume": 18311.0}, {"date": "2019-08-13", "close": 2.98, "volume": 19509.0}, {"date": "2019-08-14", "close": 2.64, "volume": 22778.0}, {"date": "2019-08-15", "close": 2.64, "volume": 5845.0}, {"date": "2019-08-16", "close": 2.66, "volume": 10279.0}, {"date": "2019-08-19", "close": 2.72, "volume": 9299.0}, {"date": "2019-08-20", "close": 2.62, "volume": 9005.0}, {"date": "2019-08-21", "close": 2.59, "volume": 4849.0}, {"date": "2019-08-22", "close": 2.55, "volume": 6400.0}, {"date": "2019-08-23", "close": 2.62, "volume": 12331.0}, {"date": "2019-08-26", "close": 2.65, "volume": 6954.0}, {"date": "2019-08-27", "close": 2.56, "volume": 4782.0}, {"date": "2019-08-28", "close": 2.55, "volume": 1138.0}, {"date": "2019-08-29", "close": 2.6, "volume": 7536.0}, {"date": "2019-08-30", "close": 2.5226, "volume": 715.0}, {"date": "2019-09-03", "close": 2.5316, "volume": 6997.0}, {"date": "2019-09-04", "close": 2.45, "volume": 629.0}, {"date": "2019-09-05", "close": 2.3319, "volume": 1151.0}, {"date": "2019-09-06", "close": 2.55, "volume": 9277.0}, {"date": "2019-09-09", "close": 2.6045, "volume": 3463.0}, {"date": "2019-09-10", "close": 2.44, "volume": 362.0}, {"date": "2019-09-11", "close": 2.41, "volume": 2886.0}, {"date": "2019-09-12", "close": 2.45, "volume": 13715.0}, {"date": "2019-09-13", "close": 2.45, "volume": 2628.0}, {"date": "2019-09-16", "close": 2.526, "volume": 1600.0}, {"date": "2019-09-17", "close": 2.49, "volume": 2389.0}, {"date": "2019-09-18", "close": 2.45, "volume": 5332.0}, {"date": "2019-09-19", "close": 2.3839, "volume": 4563.0}, {"date": "2019-09-20", "close": 2.28, "volume": 1214.0}, {"date": "2019-09-23", "close": 2.38, "volume": 9175.0}, {"date": "2019-09-24", "close": 2.4164, "volume": 1991.0}, {"date": "2019-09-25", "close": 2.18, "volume": 2105.0}, {"date": "2019-09-26", "close": 2.2801, "volume": 4580.0}, {"date": "2019-09-27", "close": 2.35, "volume": 4552.0}, {"date": "2019-09-30", "close": 2.39, "volume": 2166.0}, {"date": "2019-10-01", "close": 2.39, "volume": 19549.0}, {"date": "2019-10-02", "close": 2.39, "volume": 1601.0}, {"date": "2019-10-03", "close": 2.25, "volume": 3591.0}, {"date": "2019-10-04", "close": 2.2, "volume": 11886.0}, {"date": "2019-10-07", "close": 2.24, "volume": 8218.0}, {"date": "2019-10-08", "close": 2.25, "volume": 4488.0}, {"date": "2019-10-09", "close": 2.2, "volume": 1323.0}, {"date": "2019-10-10", "close": 2.39, "volume": 5547.0}, {"date": "2019-10-11", "close": 2.44, "volume": 8655.0}, {"date": "2019-10-14", "close": 2.19, "volume": 677.0}, {"date": "2019-10-15", "close": 2.2325, "volume": 1160.0}, {"date": "2019-10-16", "close": 2.27, "volume": 6687.0}, {"date": "2019-10-17", "close": 2.45, "volume": 3539.0}, {"date": "2019-10-18", "close": 2.3846, "volume": 3907.0}, {"date": "2019-10-21", "close": 2.3, "volume": 2272.0}, {"date": "2019-10-22", "close": 2.43, "volume": 10176.0}, {"date": "2019-10-23", "close": 2.4, "volume": 19812.0}, {"date": "2019-10-24", "close": 2.39, "volume": 4721.0}, {"date": "2019-10-25", "close": 2.29, "volume": 33518.0}, {"date": "2019-10-28", "close": 2.4, "volume": 6350.0}, {"date": "2019-10-29", "close": 2.26, "volume": 3327.0}, {"date": "2019-10-30", "close": 2.29, "volume": 1347.0}, {"date": "2019-10-31", "close": 2.23, "volume": 1717.0}, {"date": "2019-11-01", "close": 2.37, "volume": 9773.0}, {"date": "2019-11-04", "close": 2.35, "volume": 6028.0}, {"date": "2019-11-05", "close": 2.29, "volume": 1279.0}, {"date": "2019-11-06", "close": 1.7, "volume": 172362.0}, {"date": "2019-11-07", "close": 1.85, "volume": 51650.0}, {"date": "2019-11-08", "close": 1.6, "volume": 36165.0}, {"date": "2019-11-11", "close": 1.6, "volume": 15052.0}, {"date": "2019-11-12", "close": 1.52, "volume": 25619.0}, {"date": "2019-11-13", "close": 1.49, "volume": 39888.0}, {"date": "2019-11-14", "close": 1.475, "volume": 17683.0}, {"date": "2019-11-15", "close": 1.47, "volume": 21077.0}, {"date": "2019-11-18", "close": 1.39, "volume": 42315.0}, {"date": "2019-11-19", "close": 1.35, "volume": 52046.0}, {"date": "2019-11-20", "close": 1.37, "volume": 12314.0}, {"date": "2019-11-21", "close": 1.28, "volume": 21322.0}, {"date": "2019-11-22", "close": 1.39, "volume": 17160.0}, {"date": "2019-11-25", "close": 1.43, "volume": 53484.0}, {"date": "2019-11-26", "close": 1.38, "volume": 16629.0}, {"date": "2019-11-27", "close": 1.32, "volume": 32723.0}, {"date": "2019-11-29", "close": 1.3, "volume": 9024.0}, {"date": "2019-12-02", "close": 1.28, "volume": 11917.0}, {"date": "2019-12-03", "close": 1.29, "volume": 38360.0}, {"date": "2019-12-04", "close": 1.29, "volume": 10594.0}, {"date": "2019-12-05", "close": 1.34, "volume": 50991.0}, {"date": "2019-12-06", "close": 1.31, "volume": 33474.0}, {"date": "2019-12-09", "close": 1.35, "volume": 39710.0}, {"date": "2019-12-10", "close": 1.43, "volume": 4436.0}, {"date": "2019-12-11", "close": 1.5701, "volume": 32971.0}, {"date": "2019-12-12", "close": 1.68, "volume": 11985.0}, {"date": "2019-12-13", "close": 1.6, "volume": 50526.0}, {"date": "2019-12-16", "close": 1.75, "volume": 44247.0}, {"date": "2019-12-17", "close": 1.71, "volume": 32617.0}, {"date": "2019-12-18", "close": 1.87, "volume": 41038.0}, {"date": "2019-12-19", "close": 1.895, "volume": 5634.0}, {"date": "2019-12-20", "close": 1.8499, "volume": 28870.0}, {"date": "2019-12-23", "close": 1.86, "volume": 18458.0}, {"date": "2019-12-24", "close": 1.92, "volume": 8114.0}, {"date": "2019-12-26", "close": 1.87, "volume": 6306.0}, {"date": "2019-12-27", "close": 1.904, "volume": 18223.0}, {"date": "2019-12-30", "close": 1.89, "volume": 22575.0}, {"date": "2019-12-31", "close": 1.94, "volume": 11484.0}, {"date": "2020-01-02", "close": 2.03, "volume": 10279.0}, {"date": "2020-01-03", "close": 2.04, "volume": 22567.0}, {"date": "2020-01-06", "close": 2.04, "volume": 13186.0}, {"date": "2020-01-07", "close": 2.065, "volume": 5193.0}, {"date": "2020-01-08", "close": 2.0748, "volume": 8772.0}, {"date": "2020-01-09", "close": 2.1808, "volume": 32854.0}, {"date": "2020-01-10", "close": 2.17, "volume": 20613.0}, {"date": "2020-01-13", "close": 2.49, "volume": 228794.0}, {"date": "2020-01-14", "close": 2.4, "volume": 44661.0}, {"date": "2020-01-15", "close": 2.77, "volume": 133976.0}, {"date": "2020-01-16", "close": 2.68, "volume": 72238.0}, {"date": "2020-01-17", "close": 2.81, "volume": 35984.0}, {"date": "2020-01-21", "close": 2.9, "volume": 66626.0}, {"date": "2020-01-22", "close": 2.83, "volume": 28655.0}, {"date": "2020-01-23", "close": 2.66, "volume": 67078.0}, {"date": "2020-01-24", "close": 2.74, "volume": 31043.0}, {"date": "2020-01-27", "close": 2.6, "volume": 30296.0}, {"date": "2020-01-28", "close": 2.44, "volume": 37095.0}, {"date": "2020-01-29", "close": 2.27, "volume": 35873.0}, {"date": "2020-01-30", "close": 2.37, "volume": 19742.0}, {"date": "2020-01-31", "close": 2.3, "volume": 34050.0}, {"date": "2020-02-03", "close": 2.32, "volume": 12693.0}, {"date": "2020-02-04", "close": 2.36, "volume": 5669.0}, {"date": "2020-02-05", "close": 2.45, "volume": 6044.0}, {"date": "2020-02-06", "close": 2.52, "volume": 7508.0}, {"date": "2020-02-07", "close": 2.56, "volume": 6850.0}, {"date": "2020-02-10", "close": 2.57, "volume": 5890.0}, {"date": "2020-02-11", "close": 2.57, "volume": 14773.0}, {"date": "2020-02-12", "close": 2.62, "volume": 12931.0}, {"date": "2020-02-13", "close": 2.57, "volume": 24534.0}, {"date": "2020-02-14", "close": 2.425, "volume": 31988.0}, {"date": "2020-02-18", "close": 2.31, "volume": 28184.0}, {"date": "2020-02-19", "close": 2.4, "volume": 37977.0}, {"date": "2020-02-20", "close": 2.49, "volume": 18645.0}, {"date": "2020-02-21", "close": 2.35, "volume": 12791.0}, {"date": "2020-02-24", "close": 2.34, "volume": 18190.0}, {"date": "2020-02-25", "close": 2.39, "volume": 2849.0}, {"date": "2020-02-26", "close": 2.25, "volume": 15932.0}, {"date": "2020-02-27", "close": 2.1, "volume": 42637.0}, {"date": "2020-02-28", "close": 2.16, "volume": 11776.0}, {"date": "2020-03-02", "close": 2.17, "volume": 28593.0}, {"date": "2020-03-03", "close": 2.25, "volume": 43433.0}, {"date": "2020-03-04", "close": 2.15, "volume": 28472.0}, {"date": "2020-03-05", "close": 2.05, "volume": 19664.0}, {"date": "2020-03-06", "close": 2.0, "volume": 19854.0}, {"date": "2020-03-09", "close": 1.79, "volume": 56227.0}, {"date": "2020-03-10", "close": 1.84, "volume": 31123.0}, {"date": "2020-03-11", "close": 2.04, "volume": 74583.0}, {"date": "2020-03-12", "close": 1.56, "volume": 58405.0}, {"date": "2020-03-13", "close": 1.6, "volume": 22945.0}, {"date": "2020-03-16", "close": 1.47, "volume": 18112.0}, {"date": "2020-03-17", "close": 1.51, "volume": 8540.0}, {"date": "2020-03-18", "close": 1.3698, "volume": 19234.0}, {"date": "2020-03-19", "close": 1.5, "volume": 5065.0}, {"date": "2020-03-20", "close": 1.49, "volume": 9356.0}, {"date": "2020-03-23", "close": 1.29, "volume": 37253.0}, {"date": "2020-03-24", "close": 1.39, "volume": 25072.0}, {"date": "2020-03-25", "close": 1.4, "volume": 18397.0}, {"date": "2020-03-26", "close": 1.64, "volume": 38671.0}, {"date": "2020-03-27", "close": 1.57, "volume": 10810.0}, {"date": "2020-03-30", "close": 1.81, "volume": 23811.0}, {"date": "2020-03-31", "close": 1.77, "volume": 10434.0}, {"date": "2020-04-01", "close": 1.7, "volume": 66510.0}, {"date": "2020-04-02", "close": 1.98, "volume": 139472.0}, {"date": "2020-04-03", "close": 1.9, "volume": 23758.0}, {"date": "2020-04-06", "close": 2.02, "volume": 21074.0}, {"date": "2020-04-07", "close": 2.37, "volume": 85568.0}, {"date": "2020-04-08", "close": 2.31, "volume": 53789.0}, {"date": "2020-04-09", "close": 2.38, "volume": 38243.0}, {"date": "2020-04-13", "close": 2.4999, "volume": 55187.0}, {"date": "2020-04-14", "close": 2.4, "volume": 35681.0}, {"date": "2020-04-15", "close": 2.39, "volume": 19929.0}, {"date": "2020-04-16", "close": 2.44, "volume": 9041.0}, {"date": "2020-04-17", "close": 2.47, "volume": 53374.0}, {"date": "2020-04-20", "close": 2.49, "volume": 38410.0}, {"date": "2020-04-21", "close": 2.38, "volume": 26053.0}, {"date": "2020-04-22", "close": 2.6, "volume": 27510.0}, {"date": "2020-04-23", "close": 2.54, "volume": 8482.0}, {"date": "2020-04-24", "close": 2.75, "volume": 77133.0}, {"date": "2020-04-27", "close": 3.55, "volume": 398413.0}, {"date": "2020-04-28", "close": 3.9, "volume": 1231675.0}, {"date": "2020-04-29", "close": 4.75, "volume": 815749.0}, {"date": "2020-04-30", "close": 5.25, "volume": 336763.0}, {"date": "2020-05-01", "close": 5.11, "volume": 225031.0}, {"date": "2020-05-04", "close": 4.9, "volume": 99078.0}, {"date": "2020-05-05", "close": 4.71, "volume": 81941.0}, {"date": "2020-05-06", "close": 6.26, "volume": 257563.0}, {"date": "2020-05-07", "close": 5.89, "volume": 271765.0}, {"date": "2020-05-08", "close": 5.72, "volume": 204660.0}, {"date": "2020-05-11", "close": 5.8, "volume": 159534.0}, {"date": "2020-05-12", "close": 5.22, "volume": 106906.0}, {"date": "2020-05-13", "close": 4.33, "volume": 274388.0}, {"date": "2020-05-14", "close": 4.02, "volume": 178143.0}, {"date": "2020-05-15", "close": 4.54, "volume": 139844.0}, {"date": "2020-05-18", "close": 4.2, "volume": 153996.0}, {"date": "2020-05-19", "close": 4.28, "volume": 66399.0}, {"date": "2020-05-20", "close": 4.36, "volume": 29429.0}, {"date": "2020-05-21", "close": 4.54, "volume": 206091.0}, {"date": "2020-05-22", "close": 4.74, "volume": 36922.0}, {"date": "2020-05-26", "close": 4.79, "volume": 103336.0}, {"date": "2020-05-27", "close": 4.46, "volume": 66122.0}, {"date": "2020-05-28", "close": 4.3, "volume": 28583.0}, {"date": "2020-05-29", "close": 4.24, "volume": 24103.0}, {"date": "2020-06-01", "close": 4.53, "volume": 59258.0}, {"date": "2020-06-02", "close": 4.656, "volume": 31155.0}, {"date": "2020-06-03", "close": 4.53, "volume": 46229.0}, {"date": "2020-06-04", "close": 4.54, "volume": 41697.0}, {"date": "2020-06-05", "close": 4.46, "volume": 26368.0}, {"date": "2020-06-08", "close": 4.63, "volume": 29650.0}, {"date": "2020-06-09", "close": 5.9, "volume": 633868.0}, {"date": "2020-06-10", "close": 5.68, "volume": 103537.0}, {"date": "2020-06-11", "close": 4.79, "volume": 88768.0}, {"date": "2020-06-12", "close": 5.07, "volume": 57113.0}, {"date": "2020-06-15", "close": 5.15, "volume": 35274.0}, {"date": "2020-06-16", "close": 5.23, "volume": 47757.0}, {"date": "2020-06-17", "close": 5.1, "volume": 47760.0}, {"date": "2020-06-18", "close": 8.62, "volume": 3151380.0}, {"date": "2020-06-19", "close": 7.78, "volume": 419766.0}, {"date": "2020-06-22", "close": 8.83, "volume": 2740625.0}, {"date": "2020-06-23", "close": 8.19, "volume": 458641.0}, {"date": "2020-06-24", "close": 8.2, "volume": 205795.0}, {"date": "2020-06-25", "close": 7.63, "volume": 517529.0}, {"date": "2020-06-26", "close": 7.88, "volume": 171067.0}, {"date": "2020-06-29", "close": 7.41, "volume": 136178.0}, {"date": "2020-06-30", "close": 8.56, "volume": 123509.0}, {"date": "2020-07-01", "close": 8.71, "volume": 128223.0}, {"date": "2020-07-02", "close": 8.37, "volume": 174890.0}, {"date": "2020-07-06", "close": 8.92, "volume": 185337.0}, {"date": "2020-07-07", "close": 8.9, "volume": 92199.0}, {"date": "2020-07-08", "close": 8.94, "volume": 75137.0}, {"date": "2020-07-09", "close": 8.95, "volume": 75049.0}, {"date": "2020-07-10", "close": 10.86, "volume": 486706.0}, {"date": "2020-07-13", "close": 10.75, "volume": 555733.0}, {"date": "2020-07-14", "close": 10.86, "volume": 128493.0}, {"date": "2020-07-15", "close": 10.83, "volume": 137416.0}, {"date": "2020-07-16", "close": 11.0, "volume": 58487.0}, {"date": "2020-07-17", "close": 10.78, "volume": 102788.0}, {"date": "2020-07-20", "close": 10.07, "volume": 71002.0}, {"date": "2020-07-21", "close": 9.67, "volume": 212035.0}, {"date": "2020-07-22", "close": 10.3, "volume": 213246.0}, {"date": "2020-07-23", "close": 9.94, "volume": 62914.0}, {"date": "2020-07-24", "close": 10.05, "volume": 63464.0}, {"date": "2020-07-27", "close": 10.06, "volume": 35478.0}, {"date": "2020-07-28", "close": 9.67, "volume": 58810.0}, {"date": "2020-07-29", "close": 9.46, "volume": 57879.0}, {"date": "2020-07-30", "close": 9.37, "volume": 142009.0}, {"date": "2020-07-31", "close": 9.24, "volume": 112849.0}, {"date": "2020-08-03", "close": 8.85, "volume": 133356.0}, {"date": "2020-08-04", "close": 8.62, "volume": 138895.0}, {"date": "2020-08-05", "close": 9.32, "volume": 291196.0}, {"date": "2020-08-06", "close": 8.9, "volume": 93487.0}, {"date": "2020-08-07", "close": 8.93, "volume": 30180.0}, {"date": "2020-08-10", "close": 8.88, "volume": 34006.0}, {"date": "2020-08-11", "close": 8.44, "volume": 59569.0}, {"date": "2020-08-12", "close": 8.77, "volume": 147395.0}, {"date": "2020-08-13", "close": 8.95, "volume": 50972.0}, {"date": "2020-08-14", "close": 8.85, "volume": 69533.0}, {"date": "2020-08-17", "close": 9.16, "volume": 80302.0}, {"date": "2020-08-18", "close": 9.12, "volume": 73219.0}, {"date": "2020-08-19", "close": 9.76, "volume": 216392.0}, {"date": "2020-08-20", "close": 10.2, "volume": 192664.0}, {"date": "2020-08-21", "close": 10.11, "volume": 89255.0}, {"date": "2020-08-24", "close": 10.99, "volume": 122243.0}, {"date": "2020-08-25", "close": 11.69, "volume": 138258.0}, {"date": "2020-08-26", "close": 12.5, "volume": 193971.0}, {"date": "2020-08-27", "close": 11.27, "volume": 279817.0}, {"date": "2020-08-28", "close": 11.05, "volume": 67814.0}, {"date": "2020-08-31", "close": 9.99, "volume": 173884.0}, {"date": "2020-09-01", "close": 9.93, "volume": 156149.0}, {"date": "2020-09-02", "close": 10.86, "volume": 77702.0}, {"date": "2020-09-03", "close": 9.83, "volume": 100946.0}, {"date": "2020-09-04", "close": 9.97, "volume": 82850.0}, {"date": "2020-09-08", "close": 9.54, "volume": 63424.0}, {"date": "2020-09-09", "close": 9.74, "volume": 29560.0}, {"date": "2020-09-10", "close": 9.53, "volume": 38905.0}, {"date": "2020-09-11", "close": 9.31, "volume": 43983.0}, {"date": "2020-09-14", "close": 9.32, "volume": 48936.0}, {"date": "2020-09-15", "close": 9.26, "volume": 47078.0}, {"date": "2020-09-16", "close": 8.62, "volume": 151606.0}, {"date": "2020-09-17", "close": 8.3, "volume": 119667.0}, {"date": "2020-09-18", "close": 7.84, "volume": 157613.0}, {"date": "2020-09-21", "close": 7.99, "volume": 278806.0}, {"date": "2020-09-22", "close": 7.7, "volume": 300160.0}, {"date": "2020-09-23", "close": 7.39, "volume": 142676.0}, {"date": "2020-09-24", "close": 7.41, "volume": 54687.0}, {"date": "2020-09-25", "close": 7.71, "volume": 117941.0}, {"date": "2020-09-28", "close": 7.94, "volume": 32478.0}, {"date": "2020-09-29", "close": 7.66, "volume": 62369.0}, {"date": "2020-09-30", "close": 7.9, "volume": 58867.0}, {"date": "2020-10-01", "close": 7.84, "volume": 153848.0}, {"date": "2020-10-02", "close": 7.87, "volume": 30939.0}, {"date": "2020-10-05", "close": 7.66, "volume": 69483.0}, {"date": "2020-10-06", "close": 7.41, "volume": 79618.0}, {"date": "2020-10-07", "close": 7.9, "volume": 70509.0}, {"date": "2020-10-08", "close": 8.59, "volume": 92218.0}, {"date": "2020-10-09", "close": 8.44, "volume": 65709.0}, {"date": "2020-10-12", "close": 8.2, "volume": 38339.0}, {"date": "2020-10-13", "close": 8.01, "volume": 43908.0}, {"date": "2020-10-14", "close": 7.97, "volume": 24744.0}, {"date": "2020-10-15", "close": 7.81, "volume": 70032.0}, {"date": "2020-10-16", "close": 7.78, "volume": 23458.0}, {"date": "2020-10-19", "close": 7.44, "volume": 66831.0}, {"date": "2020-10-20", "close": 8.14, "volume": 84345.0}, {"date": "2020-10-21", "close": 8.3, "volume": 88228.0}, {"date": "2020-10-22", "close": 8.11, "volume": 36324.0}, {"date": "2020-10-23", "close": 8.87, "volume": 232690.0}, {"date": "2020-10-26", "close": 9.08, "volume": 145110.0}, {"date": "2020-10-27", "close": 9.05, "volume": 147556.0}, {"date": "2020-10-28", "close": 8.53, "volume": 143402.0}, {"date": "2020-10-29", "close": 8.39, "volume": 39611.0}, {"date": "2020-10-30", "close": 8.31, "volume": 33118.0}, {"date": "2020-11-02", "close": 8.22, "volume": 47903.0}, {"date": "2020-11-03", "close": 8.0, "volume": 35727.0}, {"date": "2020-11-04", "close": 8.04, "volume": 31158.0}, {"date": "2020-11-05", "close": 8.56, "volume": 88637.0}, {"date": "2020-11-06", "close": 8.85, "volume": 32842.0}, {"date": "2020-11-09", "close": 8.03, "volume": 163576.0}, {"date": "2020-11-10", "close": 7.66, "volume": 67645.0}, {"date": "2020-11-11", "close": 7.9, "volume": 65533.0}, {"date": "2020-11-12", "close": 7.97, "volume": 22795.0}, {"date": "2020-11-13", "close": 7.86, "volume": 30400.0}, {"date": "2020-11-16", "close": 7.59, "volume": 40908.0}, {"date": "2020-11-17", "close": 7.5, "volume": 41057.0}, {"date": "2020-11-18", "close": 7.59, "volume": 47096.0}, {"date": "2020-11-19", "close": 7.67, "volume": 60383.0}, {"date": "2020-11-20", "close": 7.57, "volume": 36285.0}, {"date": "2020-11-23", "close": 7.1, "volume": 123521.0}, {"date": "2020-11-24", "close": 7.27, "volume": 64105.0}, {"date": "2020-11-25", "close": 7.26, "volume": 47057.0}, {"date": "2020-11-27", "close": 7.67, "volume": 47121.0}, {"date": "2020-11-30", "close": 7.65, "volume": 59802.0}, {"date": "2020-12-01", "close": 7.32, "volume": 47555.0}, {"date": "2020-12-02", "close": 7.6, "volume": 32809.0}, {"date": "2020-12-03", "close": 7.43, "volume": 38137.0}, {"date": "2020-12-04", "close": 7.4, "volume": 32604.0}, {"date": "2020-12-07", "close": 7.5, "volume": 62761.0}, {"date": "2020-12-08", "close": 7.61, "volume": 42670.0}, {"date": "2020-12-09", "close": 7.33, "volume": 52922.0}, {"date": "2020-12-10", "close": 7.3, "volume": 35530.0}, {"date": "2020-12-11", "close": 7.1, "volume": 35921.0}, {"date": "2020-12-14", "close": 7.18, "volume": 31836.0}, {"date": "2020-12-15", "close": 7.25, "volume": 27475.0}, {"date": "2020-12-16", "close": 7.65, "volume": 50626.0}, {"date": "2020-12-17", "close": 7.46, "volume": 68521.0}, {"date": "2020-12-18", "close": 6.98, "volume": 81158.0}, {"date": "2020-12-21", "close": 6.95, "volume": 39936.0}, {"date": "2020-12-22", "close": 7.17, "volume": 93014.0}, {"date": "2020-12-23", "close": 7.02, "volume": 48647.0}, {"date": "2020-12-24", "close": 7.11, "volume": 37768.0}, {"date": "2020-12-28", "close": 7.1, "volume": 51065.0}, {"date": "2020-12-29", "close": 6.8, "volume": 124542.0}, {"date": "2020-12-30", "close": 6.88, "volume": 56953.0}, {"date": "2020-12-31", "close": 6.75, "volume": 32390.0}, {"date": "2021-01-04", "close": 6.96, "volume": 76389.0}, {"date": "2021-01-05", "close": 8.03, "volume": 146613.0}, {"date": "2021-01-06", "close": 8.14, "volume": 159158.0}, {"date": "2021-01-07", "close": 8.5, "volume": 109202.0}, {"date": "2021-01-08", "close": 8.36, "volume": 99132.0}, {"date": "2021-01-11", "close": 8.68, "volume": 100820.0}, {"date": "2021-01-12", "close": 9.22, "volume": 117423.0}, {"date": "2021-01-13", "close": 8.92, "volume": 75402.0}, {"date": "2021-01-14", "close": 9.02, "volume": 51022.0}, {"date": "2021-01-15", "close": 8.72, "volume": 48615.0}, {"date": "2021-01-19", "close": 9.09, "volume": 78006.0}, {"date": "2021-01-20", "close": 9.0, "volume": 58513.0}, {"date": "2021-01-21", "close": 9.1, "volume": 45011.0}, {"date": "2021-01-22", "close": 9.09, "volume": 25908.0}, {"date": "2021-01-25", "close": 8.84, "volume": 64392.0}, {"date": "2021-01-26", "close": 8.62, "volume": 42289.0}, {"date": "2021-01-27", "close": 8.1, "volume": 112648.0}, {"date": "2021-01-28", "close": 7.86, "volume": 67782.0}, {"date": "2021-01-29", "close": 7.82, "volume": 60226.0}, {"date": "2021-02-01", "close": 7.99, "volume": 57670.0}, {"date": "2021-02-02", "close": 8.16, "volume": 44788.0}, {"date": "2021-02-03", "close": 8.14, "volume": 31263.0}, {"date": "2021-02-04", "close": 8.36, "volume": 48179.0}, {"date": "2021-02-05", "close": 8.5, "volume": 59798.0}, {"date": "2021-02-08", "close": 8.34, "volume": 56982.0}, {"date": "2021-02-09", "close": 8.26, "volume": 26322.0}, {"date": "2021-02-10", "close": 8.33, "volume": 46142.0}, {"date": "2021-02-11", "close": 8.4, "volume": 44139.0}, {"date": "2021-02-12", "close": 9.17, "volume": 271605.0}, {"date": "2021-02-16", "close": 9.78, "volume": 208246.0}, {"date": "2021-02-17", "close": 9.88, "volume": 118156.0}, {"date": "2021-02-18", "close": 9.25, "volume": 59714.0}, {"date": "2021-02-19", "close": 9.3, "volume": 68039.0}, {"date": "2021-02-22", "close": 8.8, "volume": 55148.0}, {"date": "2021-02-23", "close": 8.54, "volume": 268260.0}, {"date": "2021-02-24", "close": 8.34, "volume": 51579.0}, {"date": "2021-02-25", "close": 8.05, "volume": 60912.0}, {"date": "2021-02-26", "close": 7.87, "volume": 89241.0}, {"date": "2021-03-01", "close": 8.41, "volume": 74279.0}, {"date": "2021-03-02", "close": 8.11, "volume": 26187.0}, {"date": "2021-03-03", "close": 7.99, "volume": 32742.0}, {"date": "2021-03-04", "close": 7.55, "volume": 124181.0}, {"date": "2021-03-05", "close": 7.63, "volume": 57729.0}, {"date": "2021-03-08", "close": 7.4, "volume": 66931.0}, {"date": "2021-03-09", "close": 7.78, "volume": 88105.0}, {"date": "2021-03-10", "close": 8.25, "volume": 120213.0}, {"date": "2021-03-11", "close": 8.48, "volume": 74810.0}, {"date": "2021-03-12", "close": 8.45, "volume": 21903.0}, {"date": "2021-03-15", "close": 8.43, "volume": 34368.0}, {"date": "2021-03-16", "close": 8.08, "volume": 167566.0}, {"date": "2021-03-17", "close": 8.9, "volume": 127012.0}, {"date": "2021-03-18", "close": 8.5, "volume": 29811.0}, {"date": "2021-03-19", "close": 9.0, "volume": 60491.0}, {"date": "2021-03-22", "close": 8.97, "volume": 44020.0}, {"date": "2021-03-23", "close": 8.57, "volume": 45988.0}, {"date": "2021-03-24", "close": 8.05, "volume": 47538.0}, {"date": "2021-03-25", "close": 8.66, "volume": 39408.0}, {"date": "2021-03-26", "close": 8.46, "volume": 23839.0}, {"date": "2021-03-29", "close": 8.84, "volume": 42483.0}, {"date": "2021-03-30", "close": 9.22, "volume": 151451.0}, {"date": "2021-03-31", "close": 9.37, "volume": 88572.0}, {"date": "2021-04-01", "close": 9.73, "volume": 39754.0}, {"date": "2021-04-05", "close": 8.93, "volume": 50768.0}, {"date": "2021-04-06", "close": 9.04, "volume": 29091.0}, {"date": "2021-04-07", "close": 9.15, "volume": 31071.0}, {"date": "2021-04-08", "close": 9.37, "volume": 45784.0}, {"date": "2021-04-09", "close": 9.56, "volume": 32921.0}, {"date": "2021-04-12", "close": 8.75, "volume": 74183.0}, {"date": "2021-04-13", "close": 8.8, "volume": 47601.0}, {"date": "2021-04-14", "close": 8.46, "volume": 51919.0}, {"date": "2021-04-15", "close": 8.56, "volume": 45655.0}, {"date": "2021-04-16", "close": 8.8, "volume": 38892.0}, {"date": "2021-04-19", "close": 8.49, "volume": 52576.0}, {"date": "2021-04-20", "close": 8.14, "volume": 45803.0}, {"date": "2021-04-21", "close": 8.2, "volume": 41376.0}, {"date": "2021-04-22", "close": 8.48, "volume": 37263.0}, {"date": "2021-04-23", "close": 8.6, "volume": 20265.0}, {"date": "2021-04-26", "close": 8.31, "volume": 28360.0}, {"date": "2021-04-27", "close": 8.9, "volume": 63729.0}, {"date": "2021-04-28", "close": 8.78, "volume": 16176.0}, {"date": "2021-04-29", "close": 8.64, "volume": 24726.0}, {"date": "2021-04-30", "close": 8.45, "volume": 9851.0}, {"date": "2021-05-03", "close": 8.5, "volume": 18062.0}, {"date": "2021-05-04", "close": 8.37, "volume": 34098.0}, {"date": "2021-05-05", "close": 8.33, "volume": 18871.0}, {"date": "2021-05-06", "close": 8.11, "volume": 34900.0}, {"date": "2021-05-07", "close": 8.38, "volume": 16496.0}, {"date": "2021-05-10", "close": 7.98, "volume": 25042.0}, {"date": "2021-05-11", "close": 7.84, "volume": 42824.0}, {"date": "2021-05-12", "close": 6.97, "volume": 112999.0}, {"date": "2021-05-13", "close": 6.7, "volume": 54228.0}, {"date": "2021-05-14", "close": 6.91, "volume": 74154.0}, {"date": "2021-05-17", "close": 6.43, "volume": 60498.0}, {"date": "2021-05-18", "close": 6.59, "volume": 65501.0}, {"date": "2021-05-19", "close": 6.41, "volume": 76649.0}, {"date": "2021-05-20", "close": 6.54, "volume": 56167.0}, {"date": "2021-05-21", "close": 6.26, "volume": 44499.0}, {"date": "2021-05-24", "close": 6.37, "volume": 31419.0}, {"date": "2021-05-25", "close": 6.3, "volume": 28204.0}, {"date": "2021-05-26", "close": 6.21, "volume": 15821.0}, {"date": "2021-05-27", "close": 6.2, "volume": 24265.0}, {"date": "2021-05-28", "close": 6.45, "volume": 9443.0}, {"date": "2021-06-01", "close": 6.52, "volume": 23964.0}, {"date": "2021-06-02", "close": 6.25, "volume": 23249.0}, {"date": "2021-06-03", "close": 6.09, "volume": 26385.0}, {"date": "2021-06-04", "close": 6.09, "volume": 27252.0}, {"date": "2021-06-07", "close": 6.16, "volume": 21456.0}, {"date": "2021-06-08", "close": 6.12, "volume": 23168.0}, {"date": "2021-06-09", "close": 6.15, "volume": 13226.0}, {"date": "2021-06-10", "close": 6.23, "volume": 18159.0}, {"date": "2021-06-11", "close": 6.26, "volume": 8951.0}, {"date": "2021-06-14", "close": 6.13, "volume": 16824.0}, {"date": "2021-06-15", "close": 6.04, "volume": 25085.0}, {"date": "2021-06-16", "close": 6.0, "volume": 26541.0}, {"date": "2021-06-17", "close": 6.2, "volume": 12270.0}, {"date": "2021-06-18", "close": 6.14, "volume": 10945.0}, {"date": "2021-06-21", "close": 6.01, "volume": 14491.0}, {"date": "2021-06-22", "close": 6.0, "volume": 40143.0}, {"date": "2021-06-23", "close": 6.0, "volume": 17946.0}, {"date": "2021-06-24", "close": 6.09, "volume": 7676.0}, {"date": "2021-06-25", "close": 6.25, "volume": 51656.0}, {"date": "2021-06-28", "close": 6.11, "volume": 37544.0}, {"date": "2021-06-29", "close": 6.11, "volume": 18768.0}, {"date": "2021-06-30", "close": 6.17, "volume": 46558.0}, {"date": "2021-07-01", "close": 6.3, "volume": 99923.0}, {"date": "2021-07-02", "close": 6.08, "volume": 18958.0}, {"date": "2021-07-06", "close": 6.12, "volume": 36262.0}, {"date": "2021-07-07", "close": 5.99, "volume": 34702.0}, {"date": "2021-07-08", "close": 6.0248, "volume": 25383.0}, {"date": "2021-07-09", "close": 5.97, "volume": 12111.0}, {"date": "2021-07-12", "close": 6.11, "volume": 17253.0}, {"date": "2021-07-13", "close": 5.91, "volume": 11947.0}, {"date": "2021-07-14", "close": 5.85, "volume": 26564.0}, {"date": "2021-07-15", "close": 5.92, "volume": 11454.0}, {"date": "2021-07-16", "close": 5.8, "volume": 11721.0}, {"date": "2021-07-19", "close": 5.7, "volume": 22524.0}, {"date": "2021-07-20", "close": 5.85, "volume": 27994.0}, {"date": "2021-07-21", "close": 5.83, "volume": 13958.0}, {"date": "2021-07-22", "close": 5.95, "volume": 7567.0}, {"date": "2021-07-23", "close": 5.81, "volume": 21445.0}, {"date": "2021-07-26", "close": 5.64, "volume": 35944.0}, {"date": "2021-07-27", "close": 5.63, "volume": 24854.0}, {"date": "2021-07-28", "close": 5.66, "volume": 22959.0}, {"date": "2021-07-29", "close": 5.51, "volume": 38915.0}, {"date": "2021-07-30", "close": 5.42, "volume": 19212.0}, {"date": "2021-08-02", "close": 5.36, "volume": 25565.0}, {"date": "2021-08-03", "close": 5.2, "volume": 25788.0}, {"date": "2021-08-04", "close": 5.22, "volume": 18857.0}, {"date": "2021-08-05", "close": 5.39, "volume": 31991.0}, {"date": "2021-08-06", "close": 5.5, "volume": 31844.0}, {"date": "2021-08-09", "close": 5.62, "volume": 20083.0}, {"date": "2021-08-10", "close": 5.69, "volume": 13601.0}, {"date": "2021-08-11", "close": 5.24, "volume": 39229.0}, {"date": "2021-08-12", "close": 5.35, "volume": 34625.0}, {"date": "2021-08-13", "close": 5.45, "volume": 31541.0}, {"date": "2021-08-16", "close": 5.25, "volume": 12481.0}, {"date": "2021-08-17", "close": 5.15, "volume": 30667.0}, {"date": "2021-08-18", "close": 5.01, "volume": 36897.0}, {"date": "2021-08-19", "close": 4.85, "volume": 24570.0}, {"date": "2021-08-20", "close": 4.72, "volume": 43970.0}, {"date": "2021-08-23", "close": 4.7, "volume": 39649.0}, {"date": "2021-08-24", "close": 5.18, "volume": 40859.0}, {"date": "2021-08-25", "close": 5.34, "volume": 29813.0}, {"date": "2021-08-26", "close": 5.12, "volume": 12058.0}, {"date": "2021-08-27", "close": 5.18, "volume": 12776.0}, {"date": "2021-08-30", "close": 5.06, "volume": 9913.0}, {"date": "2021-08-31", "close": 4.87, "volume": 22774.0}, {"date": "2021-09-01", "close": 4.71, "volume": 45806.0}, {"date": "2021-09-02", "close": 5.17, "volume": 41057.0}, {"date": "2021-09-03", "close": 6.01, "volume": 523980.0}, {"date": "2021-09-07", "close": 6.46, "volume": 161204.0}, {"date": "2021-09-08", "close": 6.5, "volume": 105623.0}, {"date": "2021-09-09", "close": 6.5, "volume": 80046.0}, {"date": "2021-09-10", "close": 6.59, "volume": 63497.0}, {"date": "2021-09-13", "close": 6.2, "volume": 61287.0}, {"date": "2021-09-14", "close": 5.83, "volume": 80614.0}, {"date": "2021-09-15", "close": 5.86, "volume": 20922.0}, {"date": "2021-09-16", "close": 5.81, "volume": 28575.0}, {"date": "2021-09-17", "close": 5.99, "volume": 35648.0}, {"date": "2021-09-20", "close": 6.1, "volume": 45533.0}, {"date": "2021-09-21", "close": 6.62, "volume": 48803.0}, {"date": "2021-09-22", "close": 6.95, "volume": 63285.0}, {"date": "2021-09-23", "close": 8.27, "volume": 462937.0}, {"date": "2021-09-24", "close": 8.2, "volume": 87604.0}, {"date": "2021-09-27", "close": 7.88, "volume": 68905.0}, {"date": "2021-09-28", "close": 9.3, "volume": 212977.0}, {"date": "2021-09-29", "close": 10.5, "volume": 7220598.0}, {"date": "2021-09-30", "close": 10.09, "volume": 647075.0}, {"date": "2021-10-01", "close": 9.79, "volume": 351689.0}, {"date": "2021-10-04", "close": 9.53, "volume": 228874.0}, {"date": "2021-10-05", "close": 9.39, "volume": 297336.0}, {"date": "2021-10-06", "close": 9.05, "volume": 180525.0}, {"date": "2021-10-07", "close": 8.81, "volume": 285282.0}, {"date": "2021-10-08", "close": 8.96, "volume": 134762.0}, {"date": "2021-10-11", "close": 8.41, "volume": 115955.0}, {"date": "2021-10-12", "close": 9.14, "volume": 85645.0}, {"date": "2021-10-13", "close": 8.71, "volume": 206560.0}, {"date": "2021-10-14", "close": 8.44, "volume": 115274.0}, {"date": "2021-10-15", "close": 8.66, "volume": 66145.0}, {"date": "2021-10-18", "close": 8.54, "volume": 54178.0}, {"date": "2021-10-19", "close": 9.14, "volume": 95310.0}, {"date": "2021-10-20", "close": 9.11, "volume": 50149.0}, {"date": "2021-10-21", "close": 8.69, "volume": 339430.0}, {"date": "2021-10-22", "close": 8.3, "volume": 151708.0}, {"date": "2021-10-25", "close": 8.29, "volume": 53972.0}, {"date": "2021-10-26", "close": 8.27, "volume": 32997.0}, {"date": "2021-10-27", "close": 8.14, "volume": 29075.0}, {"date": "2021-10-28", "close": 8.31, "volume": 26477.0}, {"date": "2021-10-29", "close": 8.9, "volume": 655669.0}, {"date": "2021-11-01", "close": 9.9, "volume": 255622.0}, {"date": "2021-11-02", "close": 9.79, "volume": 101913.0}, {"date": "2021-11-03", "close": 9.56, "volume": 48254.0}, {"date": "2021-11-04", "close": 9.72, "volume": 44705.0}, {"date": "2021-11-05", "close": 9.63, "volume": 44561.0}, {"date": "2021-11-08", "close": 9.58, "volume": 28303.0}, {"date": "2021-11-09", "close": 9.64, "volume": 60175.0}, {"date": "2021-11-10", "close": 9.88, "volume": 110495.0}, {"date": "2021-11-11", "close": 10.11, "volume": 54260.0}, {"date": "2021-11-12", "close": 10.24, "volume": 58900.0}, {"date": "2021-11-15", "close": 10.94, "volume": 157439.0}, {"date": "2021-11-16", "close": 10.26, "volume": 68483.0}, {"date": "2021-11-17", "close": 11.4, "volume": 267790.0}, {"date": "2021-11-18", "close": 10.79, "volume": 221102.0}, {"date": "2021-11-19", "close": 11.0, "volume": 92892.0}, {"date": "2021-11-22", "close": 10.49, "volume": 77292.0}, {"date": "2021-11-23", "close": 10.02, "volume": 82602.0}, {"date": "2021-11-24", "close": 10.03, "volume": 22991.0}, {"date": "2021-11-26", "close": 9.36, "volume": 78371.0}, {"date": "2021-11-29", "close": 9.78, "volume": 39721.0}, {"date": "2021-11-30", "close": 9.76, "volume": 39895.0}, {"date": "2021-12-01", "close": 9.55, "volume": 37413.0}, {"date": "2021-12-02", "close": 9.43, "volume": 43515.0}, {"date": "2021-12-03", "close": 8.75, "volume": 68868.0}, {"date": "2021-12-06", "close": 8.24, "volume": 126456.0}, {"date": "2021-12-07", "close": 9.85, "volume": 316072.0}, {"date": "2021-12-08", "close": 10.72, "volume": 163528.0}, {"date": "2021-12-09", "close": 10.36, "volume": 71827.0}, {"date": "2021-12-10", "close": 10.38, "volume": 35540.0}, {"date": "2021-12-13", "close": 9.82, "volume": 75705.0}, {"date": "2021-12-14", "close": 9.54, "volume": 49007.0}, {"date": "2021-12-15", "close": 9.39, "volume": 61988.0}, {"date": "2021-12-16", "close": 9.32, "volume": 48169.0}, {"date": "2021-12-17", "close": 9.46, "volume": 70538.0}, {"date": "2021-12-20", "close": 9.04, "volume": 31213.0}, {"date": "2021-12-21", "close": 9.18, "volume": 41472.0}, {"date": "2021-12-22", "close": 9.09, "volume": 29621.0}, {"date": "2021-12-23", "close": 9.34, "volume": 16950.0}, {"date": "2021-12-27", "close": 9.51, "volume": 24779.0}, {"date": "2021-12-28", "close": 9.19, "volume": 32947.0}, {"date": "2021-12-29", "close": 8.71, "volume": 54345.0}, {"date": "2021-12-30", "close": 8.92, "volume": 16080.0}, {"date": "2021-12-31", "close": 8.85, "volume": 17609.0}, {"date": "2022-01-03", "close": 8.91, "volume": 18589.0}, {"date": "2022-01-04", "close": 8.84, "volume": 22921.0}, {"date": "2022-01-05", "close": 8.39, "volume": 36149.0}, {"date": "2022-01-06", "close": 8.2, "volume": 33855.0}, {"date": "2022-01-07", "close": 7.84, "volume": 138008.0}, {"date": "2022-01-10", "close": 7.76, "volume": 51193.0}, {"date": "2022-01-11", "close": 8.24, "volume": 40941.0}, {"date": "2022-01-12", "close": 8.06, "volume": 60421.0}, {"date": "2022-01-13", "close": 7.48, "volume": 97805.0}, {"date": "2022-01-14", "close": 6.91, "volume": 106223.0}, {"date": "2022-01-18", "close": 6.54, "volume": 145368.0}, {"date": "2022-01-19", "close": 6.48, "volume": 46568.0}, {"date": "2022-01-20", "close": 6.57, "volume": 33764.0}, {"date": "2022-01-21", "close": 6.19, "volume": 51495.0}, {"date": "2022-01-24", "close": 6.03, "volume": 80506.0}, {"date": "2022-01-25", "close": 6.22, "volume": 46808.0}, {"date": "2022-01-26", "close": 5.82, "volume": 78859.0}, {"date": "2022-01-27", "close": 5.15, "volume": 155377.0}, {"date": "2022-01-28", "close": 5.3, "volume": 58094.0}, {"date": "2022-01-31", "close": 5.5, "volume": 40621.0}, {"date": "2022-02-01", "close": 5.72, "volume": 40663.0}, {"date": "2022-02-02", "close": 5.51, "volume": 37695.0}, {"date": "2022-02-03", "close": 5.0, "volume": 70178.0}, {"date": "2022-02-04", "close": 4.94, "volume": 53782.0}, {"date": "2022-02-07", "close": 4.91, "volume": 34851.0}, {"date": "2022-02-08", "close": 4.77, "volume": 39075.0}, {"date": "2022-02-09", "close": 4.74, "volume": 55202.0}, {"date": "2022-02-10", "close": 4.61, "volume": 39228.0}, {"date": "2022-02-11", "close": 4.6, "volume": 25350.0}, {"date": "2022-02-14", "close": 4.41, "volume": 33597.0}, {"date": "2022-02-15", "close": 4.81, "volume": 30109.0}, {"date": "2022-02-16", "close": 4.63, "volume": 23021.0}, {"date": "2022-02-17", "close": 4.45, "volume": 49189.0}, {"date": "2022-02-18", "close": 4.18, "volume": 45214.0}, {"date": "2022-02-22", "close": 4.17, "volume": 37724.0}, {"date": "2022-02-23", "close": 4.03, "volume": 19892.0}, {"date": "2022-02-24", "close": 4.01, "volume": 50888.0}, {"date": "2022-02-25", "close": 4.51, "volume": 72493.0}, {"date": "2022-02-28", "close": 4.66, "volume": 25973.0}, {"date": "2022-03-01", "close": 4.46, "volume": 38136.0}, {"date": "2022-03-02", "close": 4.57, "volume": 26531.0}, {"date": "2022-03-03", "close": 4.4, "volume": 15501.0}, {"date": "2022-03-04", "close": 4.26, "volume": 24179.0}, {"date": "2022-03-07", "close": 3.95, "volume": 41310.0}, {"date": "2022-03-08", "close": 4.05, "volume": 26823.0}, {"date": "2022-03-09", "close": 4.3, "volume": 64728.0}, {"date": "2022-03-10", "close": 4.1, "volume": 49525.0}, {"date": "2022-03-11", "close": 3.98, "volume": 37019.0}, {"date": "2022-03-14", "close": 3.91, "volume": 42983.0}, {"date": "2022-03-15", "close": 4.1963, "volume": 29100.0}, {"date": "2022-03-16", "close": 4.21, "volume": 32435.0}, {"date": "2022-03-17", "close": 5.6, "volume": 194683.0}, {"date": "2022-03-18", "close": 6.48, "volume": 272463.0}, {"date": "2022-03-21", "close": 6.01, "volume": 85785.0}, {"date": "2022-03-22", "close": 5.89, "volume": 65836.0}, {"date": "2022-03-23", "close": 5.65, "volume": 49637.0}, {"date": "2022-03-24", "close": 5.36, "volume": 62542.0}, {"date": "2022-03-25", "close": 5.15, "volume": 37079.0}, {"date": "2022-03-28", "close": 6.17, "volume": 78080.0}, {"date": "2022-03-29", "close": 6.5, "volume": 84795.0}, {"date": "2022-03-30", "close": 6.16, "volume": 43433.0}, {"date": "2022-03-31", "close": 6.08, "volume": 25098.0}, {"date": "2022-04-01", "close": 5.94, "volume": 21740.0}, {"date": "2022-04-04", "close": 5.36, "volume": 84833.0}, {"date": "2022-04-05", "close": 5.48, "volume": 15072.0}, {"date": "2022-04-06", "close": 5.24, "volume": 16305.0}, {"date": "2022-04-07", "close": 5.71, "volume": 30405.0}, {"date": "2022-04-08", "close": 5.42, "volume": 37724.0}, {"date": "2022-04-11", "close": 5.49, "volume": 36831.0}, {"date": "2022-04-12", "close": 5.25, "volume": 21467.0}, {"date": "2022-04-13", "close": 5.27, "volume": 13598.0}, {"date": "2022-04-14", "close": 5.1, "volume": 11884.0}, {"date": "2022-04-18", "close": 4.99, "volume": 18690.0}, {"date": "2022-04-19", "close": 5.43, "volume": 19096.0}, {"date": "2022-04-20", "close": 5.39, "volume": 28518.0}, {"date": "2022-04-21", "close": 5.04, "volume": 16657.0}, {"date": "2022-04-22", "close": 5.07, "volume": 26654.0}, {"date": "2022-04-25", "close": 5.05, "volume": 16643.0}, {"date": "2022-04-26", "close": 4.96, "volume": 20656.0}, {"date": "2022-04-27", "close": 5.045, "volume": 17173.0}, {"date": "2022-04-28", "close": 5.02, "volume": 23248.0}, {"date": "2022-04-29", "close": 5.13, "volume": 9461.0}, {"date": "2022-05-02", "close": 4.97, "volume": 17193.0}, {"date": "2022-05-03", "close": 5.0, "volume": 12807.0}, {"date": "2022-05-04", "close": 4.85, "volume": 21665.0}, {"date": "2022-05-05", "close": 4.42, "volume": 21791.0}, {"date": "2022-05-06", "close": 4.62, "volume": 26762.0}, {"date": "2022-05-09", "close": 4.325, "volume": 26242.0}, {"date": "2022-05-10", "close": 4.55, "volume": 21108.0}, {"date": "2022-05-11", "close": 4.64, "volume": 18565.0}, {"date": "2022-05-12", "close": 4.6, "volume": 20711.0}, {"date": "2022-05-13", "close": 4.82, "volume": 44497.0}, {"date": "2022-05-16", "close": 4.73, "volume": 34939.0}, {"date": "2022-05-17", "close": 4.76, "volume": 25779.0}, {"date": "2022-05-18", "close": 4.5, "volume": 14720.0}, {"date": "2022-05-19", "close": 4.59, "volume": 28378.0}, {"date": "2022-05-20", "close": 4.34, "volume": 42113.0}, {"date": "2022-05-23", "close": 5.59, "volume": 354427.0}, {"date": "2022-05-24", "close": 6.0, "volume": 245809.0}, {"date": "2022-05-25", "close": 6.47, "volume": 191558.0}, {"date": "2022-05-26", "close": 7.15, "volume": 166769.0}, {"date": "2022-05-27", "close": 6.97, "volume": 269463.0}, {"date": "2022-05-31", "close": 7.3, "volume": 116718.0}, {"date": "2022-06-01", "close": 6.79, "volume": 134141.0}, {"date": "2022-06-02", "close": 7.27, "volume": 91784.0}, {"date": "2022-06-03", "close": 7.38, "volume": 49270.0}, {"date": "2022-06-06", "close": 9.12, "volume": 228281.0}, {"date": "2022-06-07", "close": 8.01, "volume": 288544.0}, {"date": "2022-06-08", "close": 7.62, "volume": 253330.0}, {"date": "2022-06-09", "close": 7.19, "volume": 204789.0}, {"date": "2022-06-10", "close": 6.99, "volume": 154596.0}, {"date": "2022-06-13", "close": 6.24, "volume": 143483.0}, {"date": "2022-06-14", "close": 6.36, "volume": 83323.0}, {"date": "2022-06-15", "close": 6.33, "volume": 53965.0}, {"date": "2022-06-16", "close": 5.91, "volume": 71132.0}, {"date": "2022-06-17", "close": 6.39, "volume": 29246.0}, {"date": "2022-06-21", "close": 5.59, "volume": 570095.0}, {"date": "2022-06-22", "close": 4.98, "volume": 72687.0}, {"date": "2022-06-23", "close": 5.24, "volume": 28412.0}, {"date": "2022-06-24", "close": 5.32, "volume": 21457.0}, {"date": "2022-06-27", "close": 5.39, "volume": 33031.0}, {"date": "2022-06-28", "close": 5.2, "volume": 46986.0}, {"date": "2022-06-29", "close": 5.06, "volume": 27604.0}, {"date": "2022-06-30", "close": 5.12, "volume": 25452.0}, {"date": "2022-07-01", "close": 5.06, "volume": 13914.0}, {"date": "2022-07-05", "close": 5.16, "volume": 22296.0}, {"date": "2022-07-06", "close": 5.36, "volume": 20391.0}, {"date": "2022-07-07", "close": 5.39, "volume": 19536.0}, {"date": "2022-07-08", "close": 5.18, "volume": 40785.0}, {"date": "2022-07-11", "close": 5.05, "volume": 50506.0}, {"date": "2022-07-12", "close": 4.97, "volume": 64937.0}, {"date": "2022-07-13", "close": 4.8, "volume": 39917.0}, {"date": "2022-07-14", "close": 4.79, "volume": 30633.0}, {"date": "2022-07-15", "close": 4.76, "volume": 22828.0}, {"date": "2022-07-18", "close": 4.72, "volume": 25959.0}, {"date": "2022-07-19", "close": 4.86, "volume": 27418.0}, {"date": "2022-07-20", "close": 4.8, "volume": 14477.0}, {"date": "2022-07-21", "close": 4.99, "volume": 14397.0}, {"date": "2022-07-22", "close": 4.98, "volume": 8584.0}, {"date": "2022-07-25", "close": 4.83, "volume": 18839.0}, {"date": "2022-07-26", "close": 4.71, "volume": 21277.0}, {"date": "2022-07-27", "close": 4.75, "volume": 31477.0}, {"date": "2022-07-28", "close": 4.69, "volume": 17522.0}, {"date": "2022-07-29", "close": 4.6, "volume": 22167.0}, {"date": "2022-08-01", "close": 4.54, "volume": 26736.0}, {"date": "2022-08-02", "close": 4.53, "volume": 14157.0}, {"date": "2022-08-03", "close": 4.63, "volume": 22847.0}, {"date": "2022-08-04", "close": 4.5735, "volume": 25961.0}, {"date": "2022-08-05", "close": 4.57, "volume": 14084.0}, {"date": "2022-08-08", "close": 4.58, "volume": 21539.0}, {"date": "2022-08-09", "close": 4.57, "volume": 10794.0}, {"date": "2022-08-10", "close": 4.75, "volume": 19279.0}, {"date": "2022-08-11", "close": 4.42, "volume": 62430.0}, {"date": "2022-08-12", "close": 3.92, "volume": 159619.0}, {"date": "2022-08-15", "close": 4.03, "volume": 77377.0}, {"date": "2022-08-16", "close": 4.12, "volume": 36838.0}, {"date": "2022-08-17", "close": 4.15, "volume": 28661.0}, {"date": "2022-08-18", "close": 3.99, "volume": 17005.0}, {"date": "2022-08-19", "close": 3.9, "volume": 26118.0}, {"date": "2022-08-22", "close": 3.78, "volume": 27667.0}, {"date": "2022-08-23", "close": 3.88, "volume": 14455.0}, {"date": "2022-08-24", "close": 3.91, "volume": 29808.0}, {"date": "2022-08-25", "close": 4.0, "volume": 9513.0}, {"date": "2022-08-26", "close": 3.85, "volume": 12617.0}, {"date": "2022-08-29", "close": 3.78, "volume": 24202.0}, {"date": "2022-08-30", "close": 3.66, "volume": 10469.0}, {"date": "2022-08-31", "close": 3.36, "volume": 61552.0}, {"date": "2022-09-01", "close": 3.55, "volume": 45243.0}, {"date": "2022-09-02", "close": 3.58, "volume": 15346.0}, {"date": "2022-09-06", "close": 4.26, "volume": 144919.0}, {"date": "2022-09-07", "close": 4.41, "volume": 202680.0}, {"date": "2022-09-08", "close": 4.2, "volume": 66238.0}, {"date": "2022-09-09", "close": 4.12, "volume": 13410.0}, {"date": "2022-09-12", "close": 4.25, "volume": 21805.0}, {"date": "2022-09-13", "close": 4.09, "volume": 14373.0}, {"date": "2022-09-14", "close": 4.01, "volume": 17848.0}, {"date": "2022-09-15", "close": 3.99, "volume": 11503.0}, {"date": "2022-09-16", "close": 4.0, "volume": 23426.0}, {"date": "2022-09-19", "close": 3.8, "volume": 14998.0}, {"date": "2022-09-20", "close": 3.65, "volume": 16518.0}, {"date": "2022-09-21", "close": 3.65, "volume": 11146.0}, {"date": "2022-09-22", "close": 3.7, "volume": 11516.0}, {"date": "2022-09-23", "close": 3.5, "volume": 30133.0}, {"date": "2022-09-26", "close": 3.62, "volume": 12959.0}, {"date": "2022-09-27", "close": 3.55, "volume": 8414.0}, {"date": "2022-09-28", "close": 3.7, "volume": 17330.0}, {"date": "2022-09-29", "close": 3.58, "volume": 12391.0}, {"date": "2022-09-30", "close": 3.5, "volume": 15789.0}, {"date": "2022-10-03", "close": 3.61, "volume": 10464.0}, {"date": "2022-10-04", "close": 3.84, "volume": 27531.0}, {"date": "2022-10-05", "close": 3.81, "volume": 8091.0}, {"date": "2022-10-06", "close": 3.95, "volume": 22872.0}, {"date": "2022-10-07", "close": 3.66, "volume": 8883.0}, {"date": "2022-10-10", "close": 3.705, "volume": 18009.0}, {"date": "2022-10-11", "close": 3.82, "volume": 32651.0}, {"date": "2022-10-12", "close": 4.06, "volume": 32895.0}, {"date": "2022-10-13", "close": 4.24, "volume": 30074.0}, {"date": "2022-10-14", "close": 4.32, "volume": 26299.0}, {"date": "2022-10-17", "close": 4.39, "volume": 45997.0}, {"date": "2022-10-18", "close": 3.99, "volume": 61018.0}, {"date": "2022-10-19", "close": 3.9, "volume": 21605.0}, {"date": "2022-10-20", "close": 3.89, "volume": 12082.0}, {"date": "2022-10-21", "close": 3.96, "volume": 11481.0}, {"date": "2022-10-24", "close": 3.7869, "volume": 20877.0}, {"date": "2022-10-25", "close": 3.9, "volume": 15005.0}, {"date": "2022-10-26", "close": 3.99, "volume": 12939.0}, {"date": "2022-10-27", "close": 3.82, "volume": 15880.0}, {"date": "2022-10-28", "close": 3.7994, "volume": 14621.0}, {"date": "2022-10-31", "close": 3.65, "volume": 28796.0}, {"date": "2022-11-01", "close": 3.6, "volume": 29164.0}, {"date": "2022-11-02", "close": 3.57, "volume": 14391.0}, {"date": "2022-11-03", "close": 3.49, "volume": 37463.0}, {"date": "2022-11-04", "close": 3.59, "volume": 7837.0}, {"date": "2022-11-07", "close": 3.59, "volume": 16476.0}, {"date": "2022-11-08", "close": 3.5, "volume": 34443.0}, {"date": "2022-11-09", "close": 3.49, "volume": 23693.0}, {"date": "2022-11-10", "close": 3.69, "volume": 19970.0}, {"date": "2022-11-11", "close": 3.85, "volume": 10456.0}, {"date": "2022-11-14", "close": 3.76, "volume": 22516.0}, {"date": "2022-11-15", "close": 3.81, "volume": 14523.0}, {"date": "2022-11-16", "close": 3.88, "volume": 5908.0}, {"date": "2022-11-17", "close": 3.9, "volume": 10601.0}, {"date": "2022-11-18", "close": 3.9415, "volume": 6842.0}, {"date": "2022-11-21", "close": 3.84, "volume": 14596.0}, {"date": "2022-11-22", "close": 3.99, "volume": 10975.0}, {"date": "2022-11-23", "close": 4.28, "volume": 25806.0}, {"date": "2022-11-25", "close": 4.29, "volume": 25122.0}, {"date": "2022-11-28", "close": 4.365, "volume": 37710.0}, {"date": "2022-11-29", "close": 4.355, "volume": 29465.0}, {"date": "2022-11-30", "close": 4.1, "volume": 68506.0}, {"date": "2022-12-01", "close": 5.93, "volume": 3533395.0}, {"date": "2022-12-02", "close": 5.85, "volume": 1495002.0}, {"date": "2022-12-05", "close": 5.2, "volume": 332996.0}, {"date": "2022-12-06", "close": 4.92, "volume": 166165.0}, {"date": "2022-12-07", "close": 5.01, "volume": 100459.0}, {"date": "2022-12-08", "close": 5.05, "volume": 76044.0}, {"date": "2022-12-09", "close": 4.98, "volume": 44590.0}, {"date": "2022-12-12", "close": 4.88, "volume": 80694.0}, {"date": "2022-12-13", "close": 4.72, "volume": 52448.0}, {"date": "2022-12-14", "close": 4.63, "volume": 26660.0}, {"date": "2022-12-15", "close": 5.55, "volume": 616416.0}, {"date": "2022-12-16", "close": 5.45, "volume": 136639.0}, {"date": "2022-12-19", "close": 5.39, "volume": 52665.0}, {"date": "2022-12-20", "close": 5.35, "volume": 58859.0}, {"date": "2022-12-21", "close": 5.46, "volume": 65236.0}, {"date": "2022-12-22", "close": 5.48, "volume": 52488.0}, {"date": "2022-12-23", "close": 5.6, "volume": 70891.0}, {"date": "2022-12-27", "close": 5.36, "volume": 52450.0}, {"date": "2022-12-28", "close": 5.48, "volume": 43399.0}, {"date": "2022-12-29", "close": 5.45, "volume": 25335.0}, {"date": "2022-12-30", "close": 5.5, "volume": 40317.0}, {"date": "2023-01-03", "close": 5.53, "volume": 94678.0}, {"date": "2023-01-04", "close": 5.57, "volume": 73248.0}, {"date": "2023-01-05", "close": 5.33, "volume": 91696.0}, {"date": "2023-01-06", "close": 5.5, "volume": 42551.0}, {"date": "2023-01-09", "close": 5.73, "volume": 157741.0}, {"date": "2023-01-10", "close": 6.9, "volume": 450436.0}, {"date": "2023-01-11", "close": 8.5, "volume": 6296935.0}, {"date": "2023-01-12", "close": 8.85, "volume": 801717.0}, {"date": "2023-01-13", "close": 9.85, "volume": 467000.0}, {"date": "2023-01-17", "close": 10.68, "volume": 813514.0}, {"date": "2023-01-18", "close": 12.9, "volume": 1790620.0}, {"date": "2023-01-19", "close": 11.36, "volume": 2519445.0}, {"date": "2023-01-20", "close": 12.73, "volume": 637476.0}, {"date": "2023-01-23", "close": 10.68, "volume": 948639.0}, {"date": "2023-01-24", "close": 10.11, "volume": 508237.0}, {"date": "2023-01-25", "close": 10.3, "volume": 299094.0}, {"date": "2023-01-26", "close": 10.4, "volume": 368300.0}, {"date": "2023-01-27", "close": 9.93, "volume": 291253.0}, {"date": "2023-01-30", "close": 9.29, "volume": 382910.0}, {"date": "2023-01-31", "close": 8.27, "volume": 637403.0}, {"date": "2023-02-01", "close": 8.87, "volume": 247969.0}, {"date": "2023-02-02", "close": 9.03, "volume": 194781.0}, {"date": "2023-02-03", "close": 8.75, "volume": 102393.0}, {"date": "2023-02-06", "close": 8.42, "volume": 133545.0}, {"date": "2023-02-07", "close": 8.62, "volume": 90075.0}, {"date": "2023-02-08", "close": 9.27, "volume": 155675.0}, {"date": "2023-02-09", "close": 8.65, "volume": 136852.0}, {"date": "2023-02-10", "close": 8.84, "volume": 74098.0}, {"date": "2023-02-13", "close": 8.85, "volume": 119679.0}, {"date": "2023-02-14", "close": 9.19, "volume": 85568.0}, {"date": "2023-02-15", "close": 9.41, "volume": 67749.0}, {"date": "2023-02-16", "close": 9.55, "volume": 128722.0}, {"date": "2023-02-17", "close": 9.12, "volume": 100800.0}, {"date": "2023-02-21", "close": 7.29, "volume": 360526.0}, {"date": "2023-02-22", "close": 7.47, "volume": 235726.0}, {"date": "2023-02-23", "close": 7.65, "volume": 87689.0}, {"date": "2023-02-24", "close": 7.62, "volume": 92078.0}, {"date": "2023-02-27", "close": 8.0, "volume": 73941.0}, {"date": "2023-02-28", "close": 8.0, "volume": 48501.0}, {"date": "2023-03-01", "close": 7.75, "volume": 49089.0}, {"date": "2023-03-02", "close": 7.51, "volume": 55829.0}, {"date": "2023-03-03", "close": 7.88, "volume": 55978.0}, {"date": "2023-03-06", "close": 7.46, "volume": 72562.0}, {"date": "2023-03-07", "close": 7.06, "volume": 87420.0}, {"date": "2023-03-08", "close": 7.24, "volume": 37747.0}, {"date": "2023-03-09", "close": 7.26, "volume": 59943.0}, {"date": "2023-03-10", "close": 7.0, "volume": 72041.0}, {"date": "2023-03-13", "close": 6.9, "volume": 81707.0}, {"date": "2023-03-14", "close": 7.06, "volume": 61338.0}, {"date": "2023-03-15", "close": 6.8, "volume": 133345.0}, {"date": "2023-03-16", "close": 7.22, "volume": 60197.0}, {"date": "2023-03-17", "close": 7.29, "volume": 43328.0}, {"date": "2023-03-20", "close": 7.38, "volume": 46570.0}, {"date": "2023-03-21", "close": 7.76, "volume": 69097.0}, {"date": "2023-03-22", "close": 7.69, "volume": 118611.0}, {"date": "2023-03-23", "close": 7.66, "volume": 28197.0}, {"date": "2023-03-24", "close": 7.45, "volume": 33755.0}, {"date": "2023-03-27", "close": 7.58, "volume": 19434.0}, {"date": "2023-03-28", "close": 7.43, "volume": 26946.0}, {"date": "2023-03-29", "close": 7.66, "volume": 27403.0}, {"date": "2023-03-30", "close": 7.8, "volume": 29193.0}, {"date": "2023-03-31", "close": 7.61, "volume": 25236.0}, {"date": "2023-04-03", "close": 7.29, "volume": 33813.0}, {"date": "2023-04-04", "close": 7.03, "volume": 59884.0}, {"date": "2023-04-05", "close": 7.04, "volume": 38858.0}, {"date": "2023-04-06", "close": 7.17, "volume": 16614.0}, {"date": "2023-04-10", "close": 7.14, "volume": 27874.0}, {"date": "2023-04-11", "close": 7.06, "volume": 33960.0}, {"date": "2023-04-12", "close": 6.96, "volume": 21095.0}, {"date": "2023-04-13", "close": 6.93, "volume": 24067.0}, {"date": "2023-04-14", "close": 6.95, "volume": 23675.0}, {"date": "2023-04-17", "close": 7.36, "volume": 46318.0}, {"date": "2023-04-18", "close": 7.4, "volume": 22562.0}, {"date": "2023-04-19", "close": 7.17, "volume": 34113.0}, {"date": "2023-04-20", "close": 6.76, "volume": 55972.0}, {"date": "2023-04-21", "close": 6.78, "volume": 28005.0}, {"date": "2023-04-24", "close": 6.81, "volume": 51329.0}, {"date": "2023-04-25", "close": 6.65, "volume": 39273.0}, {"date": "2023-04-26", "close": 6.63, "volume": 29892.0}, {"date": "2023-04-27", "close": 6.89, "volume": 28953.0}, {"date": "2023-04-28", "close": 7.155, "volume": 28013.0}, {"date": "2023-05-01", "close": 7.19, "volume": 51749.0}, {"date": "2023-05-02", "close": 7.0, "volume": 27455.0}, {"date": "2023-05-03", "close": 6.51, "volume": 27745.0}, {"date": "2023-05-04", "close": 6.55, "volume": 40236.0}, {"date": "2023-05-05", "close": 6.71, "volume": 44184.0}, {"date": "2023-05-08", "close": 7.23, "volume": 40378.0}, {"date": "2023-05-09", "close": 6.88, "volume": 42652.0}, {"date": "2023-05-10", "close": 7.1, "volume": 33856.0}, {"date": "2023-05-11", "close": 7.19, "volume": 67592.0}, {"date": "2023-05-12", "close": 7.13, "volume": 29204.0}, {"date": "2023-05-15", "close": 7.41, "volume": 38107.0}, {"date": "2023-05-16", "close": 7.51, "volume": 74972.0}, {"date": "2023-05-17", "close": 7.54, "volume": 45780.0}, {"date": "2023-05-18", "close": 7.25, "volume": 107784.0}, {"date": "2023-05-19", "close": 7.46, "volume": 39311.0}, {"date": "2023-05-22", "close": 7.54, "volume": 61682.0}, {"date": "2023-05-23", "close": 7.41, "volume": 104439.0}, {"date": "2023-05-24", "close": 7.26, "volume": 31904.0}, {"date": "2023-05-25", "close": 7.51, "volume": 37901.0}, {"date": "2023-05-26", "close": 7.57, "volume": 62132.0}, {"date": "2023-05-30", "close": 7.84, "volume": 96821.0}, {"date": "2023-05-31", "close": 8.12, "volume": 79050.0}, {"date": "2023-06-01", "close": 8.4, "volume": 93347.0}, {"date": "2023-06-02", "close": 8.39, "volume": 127237.0}, {"date": "2023-06-05", "close": 8.28, "volume": 69407.0}, {"date": "2023-06-06", "close": 8.59, "volume": 49075.0}, {"date": "2023-06-07", "close": 8.17, "volume": 44093.0}, {"date": "2023-06-08", "close": 8.01, "volume": 59737.0}, {"date": "2023-06-09", "close": 8.11, "volume": 34969.0}, {"date": "2023-06-12", "close": 8.38, "volume": 66951.0}, {"date": "2023-06-13", "close": 8.29, "volume": 27033.0}, {"date": "2023-06-14", "close": 8.25, "volume": 28184.0}, {"date": "2023-06-15", "close": 8.07, "volume": 51707.0}, {"date": "2023-06-16", "close": 7.96, "volume": 33709.0}, {"date": "2023-06-20", "close": 7.64, "volume": 52919.0}, {"date": "2023-06-21", "close": 7.44, "volume": 56723.0}, {"date": "2023-06-22", "close": 7.47, "volume": 37654.0}, {"date": "2023-06-23", "close": 7.86, "volume": 36768.0}, {"date": "2023-06-26", "close": 7.98, "volume": 29475.0}, {"date": "2023-06-27", "close": 7.99, "volume": 32882.0}, {"date": "2023-06-28", "close": 7.99, "volume": 25153.0}, {"date": "2023-06-29", "close": 8.19, "volume": 30448.0}, {"date": "2023-06-30", "close": 8.08, "volume": 43085.0}, {"date": "2023-07-03", "close": 8.06, "volume": 22626.0}, {"date": "2023-07-05", "close": 8.07, "volume": 39160.0}, {"date": "2023-07-06", "close": 8.0, "volume": 23821.0}, {"date": "2023-07-07", "close": 7.33, "volume": 197619.0}, {"date": "2023-07-10", "close": 4.75, "volume": 1675292.0}, {"date": "2023-07-11", "close": 4.53, "volume": 648755.0}, {"date": "2023-07-12", "close": 4.6, "volume": 288772.0}, {"date": "2023-07-13", "close": 4.43, "volume": 157289.0}, {"date": "2023-07-14", "close": 4.17, "volume": 168561.0}, {"date": "2023-07-17", "close": 4.49, "volume": 217760.0}, {"date": "2023-07-18", "close": 4.46, "volume": 50916.0}, {"date": "2023-07-19", "close": 4.39, "volume": 62542.0}, {"date": "2023-07-20", "close": 4.3, "volume": 45047.0}, {"date": "2023-07-21", "close": 4.25, "volume": 52067.0}, {"date": "2023-07-24", "close": 4.16, "volume": 68612.0}, {"date": "2023-07-25", "close": 4.34, "volume": 63384.0}, {"date": "2023-07-26", "close": 4.22, "volume": 68299.0}, {"date": "2023-07-27", "close": 4.01, "volume": 79722.0}, {"date": "2023-07-28", "close": 4.12, "volume": 45674.0}, {"date": "2023-07-31", "close": 4.19, "volume": 47069.0}, {"date": "2023-08-01", "close": 4.07, "volume": 70648.0}, {"date": "2023-08-02", "close": 3.93, "volume": 66708.0}, {"date": "2023-08-03", "close": 2.32, "volume": 2006256.0}, {"date": "2023-08-04", "close": 2.14, "volume": 510086.0}, {"date": "2023-08-07", "close": 1.975, "volume": 324306.0}, {"date": "2023-08-08", "close": 2.15, "volume": 219269.0}, {"date": "2023-08-09", "close": 2.07, "volume": 144414.0}, {"date": "2023-08-10", "close": 1.96, "volume": 217264.0}, {"date": "2023-08-11", "close": 1.98, "volume": 80914.0}, {"date": "2023-08-14", "close": 2.08, "volume": 140522.0}, {"date": "2023-08-15", "close": 2.02, "volume": 113946.0}, {"date": "2023-08-16", "close": 1.96, "volume": 100759.0}, {"date": "2023-08-17", "close": 1.87, "volume": 77300.0}, {"date": "2023-08-18", "close": 1.87, "volume": 84076.0}, {"date": "2023-08-21", "close": 1.86, "volume": 133440.0}, {"date": "2023-08-22", "close": 1.9, "volume": 74002.0}, {"date": "2023-08-23", "close": 1.94, "volume": 55176.0}, {"date": "2023-08-24", "close": 1.85, "volume": 61116.0}, {"date": "2023-08-25", "close": 1.88, "volume": 67069.0}, {"date": "2023-08-28", "close": 1.87, "volume": 105131.0}, {"date": "2023-08-29", "close": 1.84, "volume": 51961.0}, {"date": "2023-08-30", "close": 1.81, "volume": 44178.0}, {"date": "2023-08-31", "close": 1.79, "volume": 42129.0}, {"date": "2023-09-01", "close": 1.76, "volume": 81176.0}, {"date": "2023-09-05", "close": 1.67, "volume": 101406.0}, {"date": "2023-09-06", "close": 1.79, "volume": 110939.0}, {"date": "2023-09-07", "close": 1.71, "volume": 47305.0}, {"date": "2023-09-08", "close": 1.68, "volume": 32760.0}, {"date": "2023-09-11", "close": 1.77, "volume": 63251.0}, {"date": "2023-09-12", "close": 1.75, "volume": 26139.0}, {"date": "2023-09-13", "close": 1.74, "volume": 33293.0}, {"date": "2023-09-14", "close": 1.71, "volume": 31114.0}, {"date": "2023-09-15", "close": 1.67, "volume": 47330.0}, {"date": "2023-09-18", "close": 1.73, "volume": 71596.0}, {"date": "2023-09-19", "close": 1.71, "volume": 14301.0}, {"date": "2023-09-20", "close": 1.71, "volume": 48246.0}, {"date": "2023-09-21", "close": 1.66, "volume": 45002.0}, {"date": "2023-09-22", "close": 1.67, "volume": 21079.0}, {"date": "2023-09-25", "close": 1.65, "volume": 23255.0}, {"date": "2023-09-26", "close": 1.65, "volume": 18031.0}, {"date": "2023-09-27", "close": 1.66, "volume": 28845.0}, {"date": "2023-09-28", "close": 1.61, "volume": 28124.0}, {"date": "2023-09-29", "close": 1.6, "volume": 30145.0}, {"date": "2023-10-02", "close": 1.57, "volume": 33838.0}, {"date": "2023-10-03", "close": 1.58, "volume": 25409.0}, {"date": "2023-10-04", "close": 1.54, "volume": 31320.0}, {"date": "2023-10-05", "close": 1.52, "volume": 20965.0}, {"date": "2023-10-06", "close": 1.52, "volume": 16739.0}, {"date": "2023-10-09", "close": 1.525, "volume": 8499.0}, {"date": "2023-10-10", "close": 1.59, "volume": 14640.0}, {"date": "2023-10-11", "close": 1.51, "volume": 23205.0}, {"date": "2023-10-12", "close": 1.49, "volume": 22117.0}, {"date": "2023-10-13", "close": 1.43, "volume": 44299.0}, {"date": "2023-10-16", "close": 1.46, "volume": 17303.0}, {"date": "2023-10-17", "close": 1.43, "volume": 32931.0}, {"date": "2023-10-18", "close": 1.3, "volume": 100085.0}, {"date": "2023-10-19", "close": 1.29, "volume": 47981.0}, {"date": "2023-10-20", "close": 1.3, "volume": 64210.0}, {"date": "2023-10-23", "close": 1.23, "volume": 26344.0}, {"date": "2023-10-24", "close": 1.28, "volume": 24456.0}, {"date": "2023-10-25", "close": 1.27, "volume": 16251.0}, {"date": "2023-10-26", "close": 1.2, "volume": 41551.0}, {"date": "2023-10-27", "close": 1.15, "volume": 47612.0}, {"date": "2023-10-30", "close": 1.1, "volume": 53376.0}, {"date": "2023-10-31", "close": 1.11, "volume": 40873.0}, {"date": "2023-11-01", "close": 1.14, "volume": 14811.0}, {"date": "2023-11-02", "close": 1.19, "volume": 64202.0}, {"date": "2023-11-03", "close": 1.41, "volume": 46907.0}, {"date": "2023-11-06", "close": 1.45, "volume": 187589.0}, {"date": "2023-11-07", "close": 1.31, "volume": 57422.0}, {"date": "2023-11-08", "close": 1.31, "volume": 13701.0}, {"date": "2023-11-09", "close": 1.21, "volume": 55784.0}, {"date": "2023-11-10", "close": 1.14, "volume": 52235.0}, {"date": "2023-11-13", "close": 1.18, "volume": 22459.0}, {"date": "2023-11-14", "close": 1.17, "volume": 32333.0}, {"date": "2023-11-15", "close": 1.18, "volume": 19866.0}, {"date": "2023-11-16", "close": 1.16, "volume": 16913.0}, {"date": "2023-11-17", "close": 1.15, "volume": 19848.0}, {"date": "2023-11-20", "close": 1.16, "volume": 31084.0}, {"date": "2023-11-21", "close": 1.14, "volume": 28785.0}, {"date": "2023-11-22", "close": 1.14, "volume": 59128.0}, {"date": "2023-11-24", "close": 1.16, "volume": 13555.0}, {"date": "2023-11-27", "close": 1.16, "volume": 17965.0}, {"date": "2023-11-28", "close": 1.21, "volume": 24110.0}, {"date": "2023-11-29", "close": 1.23, "volume": 24742.0}, {"date": "2023-11-30", "close": 1.3, "volume": 13285.0}, {"date": "2023-12-01", "close": 1.33, "volume": 33433.0}, {"date": "2023-12-04", "close": 1.43, "volume": 82866.0}, {"date": "2023-12-05", "close": 1.49, "volume": 115281.0}, {"date": "2023-12-06", "close": 1.83, "volume": 264333.0}, {"date": "2023-12-07", "close": 1.63, "volume": 144570.0}, {"date": "2023-12-08", "close": 1.53, "volume": 47431.0}, {"date": "2023-12-11", "close": 1.5, "volume": 32674.0}, {"date": "2023-12-12", "close": 1.46, "volume": 57219.0}, {"date": "2023-12-13", "close": 1.56, "volume": 61272.0}, {"date": "2023-12-14", "close": 1.59, "volume": 70396.0}, {"date": "2023-12-15", "close": 1.61, "volume": 53317.0}, {"date": "2023-12-18", "close": 2.03, "volume": 268261.0}, {"date": "2023-12-19", "close": 2.28, "volume": 495360.0}, {"date": "2023-12-20", "close": 2.035, "volume": 249037.0}, {"date": "2023-12-21", "close": 2.05, "volume": 47947.0}, {"date": "2023-12-22", "close": 2.33, "volume": 89050.0}, {"date": "2023-12-26", "close": 2.24, "volume": 71590.0}, {"date": "2023-12-27", "close": 2.19, "volume": 43858.0}, {"date": "2023-12-28", "close": 2.08, "volume": 43927.0}, {"date": "2023-12-29", "close": 2.29, "volume": 139162.0}, {"date": "2024-01-02", "close": 2.31, "volume": 100171.0}, {"date": "2024-01-03", "close": 2.13, "volume": 67597.0}, {"date": "2024-01-04", "close": 2.27, "volume": 47386.0}, {"date": "2024-01-05", "close": 2.22, "volume": 33560.0}, {"date": "2024-01-08", "close": 2.27, "volume": 35276.0}, {"date": "2024-01-09", "close": 2.35, "volume": 58958.0}, {"date": "2024-01-10", "close": 2.25, "volume": 53881.0}, {"date": "2024-01-11", "close": 2.14, "volume": 47758.0}, {"date": "2024-01-12", "close": 2.12, "volume": 33384.0}, {"date": "2024-01-16", "close": 2.04, "volume": 60388.0}, {"date": "2024-01-17", "close": 1.94, "volume": 47606.0}, {"date": "2024-01-18", "close": 1.86, "volume": 25654.0}, {"date": "2024-01-19", "close": 1.97, "volume": 35858.0}, {"date": "2024-01-22", "close": 2.03, "volume": 36274.0}, {"date": "2024-01-23", "close": 1.99, "volume": 42911.0}, {"date": "2024-01-24", "close": 1.94, "volume": 34215.0}, {"date": "2024-01-25", "close": 1.89, "volume": 32604.0}, {"date": "2024-01-26", "close": 1.82, "volume": 35051.0}, {"date": "2024-01-29", "close": 1.66, "volume": 55883.0}, {"date": "2024-01-30", "close": 1.67, "volume": 22863.0}, {"date": "2024-01-31", "close": 1.71, "volume": 24702.0}, {"date": "2024-02-01", "close": 1.76, "volume": 27219.0}, {"date": "2024-02-02", "close": 1.68, "volume": 15174.0}, {"date": "2024-02-05", "close": 1.63, "volume": 32798.0}, {"date": "2024-02-06", "close": 1.61, "volume": 22433.0}, {"date": "2024-02-07", "close": 1.655, "volume": 28834.0}, {"date": "2024-02-08", "close": 1.73, "volume": 20968.0}, {"date": "2024-02-09", "close": 1.69, "volume": 27551.0}, {"date": "2024-02-12", "close": 1.67, "volume": 23425.0}, {"date": "2024-02-13", "close": 1.65, "volume": 9759.0}, {"date": "2024-02-14", "close": 1.73, "volume": 19553.0}, {"date": "2024-02-15", "close": 1.71, "volume": 7104.0}, {"date": "2024-02-16", "close": 1.7, "volume": 23693.0}, {"date": "2024-02-20", "close": 1.55, "volume": 86963.0}, {"date": "2024-02-21", "close": 1.53, "volume": 17682.0}, {"date": "2024-02-22", "close": 1.5, "volume": 29585.0}, {"date": "2024-02-23", "close": 1.54, "volume": 22286.0}, {"date": "2024-02-26", "close": 1.643, "volume": 24997.0}, {"date": "2024-02-27", "close": 1.65, "volume": 18995.0}, {"date": "2024-02-28", "close": 1.55, "volume": 43726.0}, {"date": "2024-02-29", "close": 1.5, "volume": 43822.0}, {"date": "2024-03-01", "close": 1.42, "volume": 48996.0}, {"date": "2024-03-04", "close": 1.44, "volume": 30304.0}, {"date": "2024-03-05", "close": 1.34, "volume": 47495.0}, {"date": "2024-03-06", "close": 1.43, "volume": 35318.0}, {"date": "2024-03-07", "close": 1.37, "volume": 90955.0}, {"date": "2024-03-08", "close": 1.34, "volume": 27444.0}, {"date": "2024-03-11", "close": 1.28, "volume": 36816.0}, {"date": "2024-03-12", "close": 1.28, "volume": 24981.0}, {"date": "2024-03-13", "close": 1.295, "volume": 40612.0}, {"date": "2024-03-14", "close": 1.255, "volume": 36635.0}, {"date": "2024-03-15", "close": 1.25, "volume": 14027.0}, {"date": "2024-03-18", "close": 1.28, "volume": 15631.0}, {"date": "2024-03-19", "close": 1.24, "volume": 11968.0}, {"date": "2024-03-20", "close": 1.28, "volume": 16067.0}, {"date": "2024-03-21", "close": 1.26, "volume": 9467.0}, {"date": "2024-03-22", "close": 1.26, "volume": 16127.0}, {"date": "2024-03-25", "close": 1.33, "volume": 36445.0}, {"date": "2024-03-26", "close": 1.31, "volume": 15627.0}, {"date": "2024-03-27", "close": 1.36, "volume": 18825.0}, {"date": "2024-03-28", "close": 1.4, "volume": 36767.0}, {"date": "2024-04-01", "close": 1.56, "volume": 55108.0}, {"date": "2024-04-02", "close": 1.44, "volume": 30310.0}, {"date": "2024-04-03", "close": 1.43, "volume": 18596.0}, {"date": "2024-04-04", "close": 1.375, "volume": 10576.0}, {"date": "2024-04-05", "close": 1.42, "volume": 24347.0}, {"date": "2024-04-08", "close": 1.5, "volume": 8638.0}, {"date": "2024-04-09", "close": 1.43, "volume": 31631.0}, {"date": "2024-04-10", "close": 1.45, "volume": 25706.0}, {"date": "2024-04-11", "close": 1.48, "volume": 10983.0}, {"date": "2024-04-12", "close": 1.47, "volume": 15194.0}, {"date": "2024-04-15", "close": 1.46, "volume": 37706.0}, {"date": "2024-04-16", "close": 1.42, "volume": 22778.0}, {"date": "2024-04-17", "close": 1.37, "volume": 32675.0}, {"date": "2024-04-18", "close": 1.63, "volume": 167596.0}, {"date": "2024-04-19", "close": 1.8, "volume": 68528.0}, {"date": "2024-04-22", "close": 1.91, "volume": 95422.0}, {"date": "2024-04-23", "close": 1.7, "volume": 95240.0}, {"date": "2024-04-24", "close": 1.65, "volume": 23384.0}, {"date": "2024-04-25", "close": 1.83, "volume": 52823.0}, {"date": "2024-04-26", "close": 1.97, "volume": 66984.0}, {"date": "2024-04-29", "close": 2.2, "volume": 149747.0}, {"date": "2024-04-30", "close": 2.39, "volume": 126874.0}, {"date": "2024-05-01", "close": 2.43, "volume": 178611.0}, {"date": "2024-05-02", "close": 2.15, "volume": 112709.0}, {"date": "2024-05-03", "close": 2.08, "volume": 40124.0}, {"date": "2024-05-06", "close": 2.27, "volume": 74933.0}, {"date": "2024-05-07", "close": 2.42, "volume": 84821.0}, {"date": "2024-05-08", "close": 2.42, "volume": 70359.0}, {"date": "2024-05-09", "close": 2.61, "volume": 129843.0}, {"date": "2024-05-10", "close": 2.685, "volume": 71130.0}, {"date": "2024-05-13", "close": 2.44, "volume": 114707.0}, {"date": "2024-05-14", "close": 2.36, "volume": 60201.0}, {"date": "2024-05-15", "close": 2.31, "volume": 53159.0}, {"date": "2024-05-16", "close": 2.25, "volume": 20521.0}, {"date": "2024-05-17", "close": 2.2, "volume": 36763.0}, {"date": "2024-05-20", "close": 2.37, "volume": 17540.0}, {"date": "2024-05-21", "close": 2.4, "volume": 19179.0}, {"date": "2024-05-22", "close": 2.45, "volume": 43855.0}, {"date": "2024-05-23", "close": 2.39, "volume": 46353.0}, {"date": "2024-05-24", "close": 2.44, "volume": 33122.0}, {"date": "2024-05-28", "close": 2.9, "volume": 255191.0}, {"date": "2024-05-29", "close": 3.35, "volume": 315778.0}, {"date": "2024-05-30", "close": 2.98, "volume": 163842.0}, {"date": "2024-05-31", "close": 3.19, "volume": 198162.0}, {"date": "2024-06-03", "close": 2.8, "volume": 101608.0}, {"date": "2024-06-04", "close": 2.72, "volume": 57326.0}, {"date": "2024-06-05", "close": 2.595, "volume": 161604.0}, {"date": "2024-06-06", "close": 2.59, "volume": 200411.0}, {"date": "2024-06-07", "close": 2.23, "volume": 99358.0}, {"date": "2024-06-10", "close": 2.46, "volume": 66175.0}, {"date": "2024-06-11", "close": 2.29, "volume": 342077.0}, {"date": "2024-06-12", "close": 2.25, "volume": 60754.0}, {"date": "2024-06-13", "close": 2.2, "volume": 29518.0}, {"date": "2024-06-14", "close": 2.27, "volume": 22186.0}, {"date": "2024-06-17", "close": 2.12, "volume": 39034.0}, {"date": "2024-06-18", "close": 2.0, "volume": 51919.0}, {"date": "2024-06-20", "close": 2.05, "volume": 70536.0}, {"date": "2024-06-21", "close": 2.27, "volume": 30134.0}, {"date": "2024-06-24", "close": 2.247, "volume": 19186.0}, {"date": "2024-06-25", "close": 2.22, "volume": 14711.0}, {"date": "2024-06-26", "close": 2.18, "volume": 15999.0}, {"date": "2024-06-27", "close": 2.2, "volume": 37683.0}, {"date": "2024-06-28", "close": 2.07, "volume": 69769.0}, {"date": "2024-07-01", "close": 2.05, "volume": 16143.0}, {"date": "2024-07-02", "close": 2.16, "volume": 16948.0}, {"date": "2024-07-03", "close": 2.215, "volume": 21497.0}, {"date": "2024-07-05", "close": 2.225, "volume": 19938.0}, {"date": "2024-07-08", "close": 2.38, "volume": 80046.0}, {"date": "2024-07-09", "close": 2.45, "volume": 10027.0}, {"date": "2024-07-10", "close": 2.41, "volume": 27042.0}, {"date": "2024-07-11", "close": 2.26, "volume": 13469.0}, {"date": "2024-07-12", "close": 2.34, "volume": 6750.0}, {"date": "2024-07-15", "close": 2.41, "volume": 17731.0}, {"date": "2024-07-16", "close": 2.37, "volume": 33007.0}, {"date": "2024-07-17", "close": 2.29, "volume": 22552.0}, {"date": "2024-07-18", "close": 3.2, "volume": 6894571.0}, {"date": "2024-07-19", "close": 3.14, "volume": 651557.0}, {"date": "2024-07-22", "close": 2.87, "volume": 200434.0}, {"date": "2024-07-23", "close": 2.99, "volume": 78375.0}, {"date": "2024-07-24", "close": 2.96, "volume": 45240.0}, {"date": "2024-07-25", "close": 3.0, "volume": 78989.0}, {"date": "2024-07-26", "close": 3.01, "volume": 34248.0}, {"date": "2024-07-29", "close": 3.08, "volume": 33949.0}, {"date": "2024-07-30", "close": 2.84, "volume": 139480.0}, {"date": "2024-07-31", "close": 2.99, "volume": 22053.0}, {"date": "2024-08-01", "close": 2.81, "volume": 69096.0}, {"date": "2024-08-02", "close": 2.7, "volume": 59899.0}, {"date": "2024-08-05", "close": 2.63, "volume": 80448.0}, {"date": "2024-08-06", "close": 2.63, "volume": 37969.0}, {"date": "2024-08-07", "close": 2.55, "volume": 27168.0}, {"date": "2024-08-08", "close": 2.59, "volume": 45737.0}, {"date": "2024-08-09", "close": 2.68, "volume": 31416.0}, {"date": "2024-08-12", "close": 2.73, "volume": 39863.0}, {"date": "2024-08-13", "close": 2.58, "volume": 17071.0}, {"date": "2024-08-14", "close": 2.55, "volume": 25183.0}, {"date": "2024-08-15", "close": 2.54, "volume": 17280.0}, {"date": "2024-08-16", "close": 2.64, "volume": 16266.0}, {"date": "2024-08-19", "close": 2.56, "volume": 19900.0}, {"date": "2024-08-20", "close": 3.36, "volume": 5928889.0}, {"date": "2024-08-21", "close": 5.09, "volume": 5440021.0}, {"date": "2024-08-22", "close": 4.87, "volume": 1064665.0}, {"date": "2024-08-23", "close": 4.91, "volume": 250672.0}, {"date": "2024-08-26", "close": 5.95, "volume": 5553719.0}, {"date": "2024-08-27", "close": 5.66, "volume": 497572.0}, {"date": "2024-08-28", "close": 7.0, "volume": 2033784.0}, {"date": "2024-08-29", "close": 6.98, "volume": 571639.0}, {"date": "2024-08-30", "close": 7.25, "volume": 519044.0}, {"date": "2024-09-03", "close": 6.85, "volume": 486730.0}, {"date": "2024-09-04", "close": 6.02, "volume": 410182.0}, {"date": "2024-09-05", "close": 6.99, "volume": 359310.0}, {"date": "2024-09-06", "close": 6.7, "volume": 358078.0}, {"date": "2024-09-09", "close": 7.09, "volume": 189647.0}, {"date": "2024-09-10", "close": 7.12, "volume": 150754.0}, {"date": "2024-09-11", "close": 7.23, "volume": 135285.0}, {"date": "2024-09-12", "close": 8.14, "volume": 678261.0}, {"date": "2024-09-13", "close": 8.14, "volume": 280681.0}, {"date": "2024-09-16", "close": 8.82, "volume": 706807.0}, {"date": "2024-09-17", "close": 11.92, "volume": 2338572.0}, {"date": "2024-09-18", "close": 11.73, "volume": 3300284.0}, {"date": "2024-09-19", "close": 10.175, "volume": 1168799.0}, {"date": "2024-09-20", "close": 11.45, "volume": 951261.0}, {"date": "2024-09-23", "close": 11.09, "volume": 394150.0}, {"date": "2024-09-24", "close": 12.12, "volume": 549750.0}, {"date": "2024-09-25", "close": 11.71, "volume": 439161.0}, {"date": "2024-09-26", "close": 9.65, "volume": 2334154.0}, {"date": "2024-09-27", "close": 9.84, "volume": 470002.0}, {"date": "2024-09-30", "close": 9.1, "volume": 398358.0}, {"date": "2024-10-01", "close": 8.07, "volume": 566806.0}, {"date": "2024-10-02", "close": 8.22, "volume": 572028.0}, {"date": "2024-10-03", "close": 7.35, "volume": 292437.0}, {"date": "2024-10-04", "close": 7.56, "volume": 256477.0}, {"date": "2024-10-07", "close": 7.56, "volume": 202659.0}, {"date": "2024-10-08", "close": 8.24, "volume": 304048.0}, {"date": "2024-10-09", "close": 8.24, "volume": 216371.0}, {"date": "2024-10-10", "close": 8.84, "volume": 269188.0}, {"date": "2024-10-11", "close": 8.6, "volume": 173966.0}, {"date": "2024-10-14", "close": 8.61, "volume": 212293.0}, {"date": "2024-10-15", "close": 8.09, "volume": 206075.0}, {"date": "2024-10-16", "close": 8.03, "volume": 127639.0}, {"date": "2024-10-17", "close": 7.8, "volume": 143353.0}, {"date": "2024-10-18", "close": 9.18, "volume": 499749.0}, {"date": "2024-10-21", "close": 8.63, "volume": 214603.0}, {"date": "2024-10-22", "close": 8.44, "volume": 151240.0}, {"date": "2024-10-23", "close": 7.94, "volume": 205763.0}, {"date": "2024-10-24", "close": 7.86, "volume": 153109.0}, {"date": "2024-10-25", "close": 8.05, "volume": 137083.0}, {"date": "2024-10-28", "close": 8.36, "volume": 141101.0}, {"date": "2024-10-29", "close": 8.13, "volume": 69352.0}, {"date": "2024-10-30", "close": 7.66, "volume": 107464.0}, {"date": "2024-10-31", "close": 7.28, "volume": 149047.0}, {"date": "2024-11-01", "close": 7.36, "volume": 100804.0}, {"date": "2024-11-04", "close": 6.84, "volume": 311149.0}, {"date": "2024-11-05", "close": 7.0, "volume": 96114.0}, {"date": "2024-11-06", "close": 6.82, "volume": 126606.0}, {"date": "2024-11-07", "close": 7.32, "volume": 139126.0}, {"date": "2024-11-08", "close": 6.57, "volume": 271469.0}, {"date": "2024-11-11", "close": 6.7, "volume": 143634.0}, {"date": "2024-11-12", "close": 6.43, "volume": 252886.0}, {"date": "2024-11-13", "close": 5.9, "volume": 252759.0}, {"date": "2024-11-14", "close": 6.26, "volume": 202944.0}, {"date": "2024-11-15", "close": 6.13, "volume": 125662.0}, {"date": "2024-11-18", "close": 6.29, "volume": 88299.0}, {"date": "2024-11-19", "close": 6.45, "volume": 102864.0}, {"date": "2024-11-20", "close": 6.53, "volume": 82523.0}, {"date": "2024-11-21", "close": 7.0, "volume": 147188.0}, {"date": "2024-11-22", "close": 8.16, "volume": 394583.0}, {"date": "2024-11-25", "close": 8.34, "volume": 209963.0}, {"date": "2024-11-26", "close": 7.75, "volume": 182017.0}, {"date": "2024-11-27", "close": 7.85, "volume": 87803.0}, {"date": "2024-11-29", "close": 8.2, "volume": 115602.0}, {"date": "2024-12-02", "close": 7.55, "volume": 147585.0}, {"date": "2024-12-03", "close": 7.5, "volume": 80285.0}, {"date": "2024-12-04", "close": 7.76, "volume": 106924.0}, {"date": "2024-12-05", "close": 7.51, "volume": 176872.0}, {"date": "2024-12-06", "close": 7.77, "volume": 108736.0}, {"date": "2024-12-09", "close": 7.97, "volume": 99526.0}, {"date": "2024-12-10", "close": 7.81, "volume": 112376.0}, {"date": "2024-12-11", "close": 7.78, "volume": 60628.0}, {"date": "2024-12-12", "close": 7.67, "volume": 51215.0}, {"date": "2024-12-13", "close": 7.96, "volume": 60373.0}, {"date": "2024-12-16", "close": 7.9, "volume": 70164.0}, {"date": "2024-12-17", "close": 7.3, "volume": 137699.0}, {"date": "2024-12-18", "close": 7.05, "volume": 100189.0}, {"date": "2024-12-19", "close": 7.1, "volume": 81239.0}, {"date": "2024-12-20", "close": 7.67, "volume": 119287.0}, {"date": "2024-12-23", "close": 8.17, "volume": 283768.0}, {"date": "2024-12-24", "close": 8.3, "volume": 72270.0}, {"date": "2024-12-26", "close": 8.69, "volume": 133084.0}, {"date": "2024-12-27", "close": 8.26, "volume": 107062.0}, {"date": "2024-12-30", "close": 8.55, "volume": 124851.0}, {"date": "2024-12-31", "close": 8.23, "volume": 61855.0}, {"date": "2025-01-02", "close": 8.32, "volume": 66883.0}, {"date": "2025-01-03", "close": 9.25, "volume": 282125.0}, {"date": "2025-01-06", "close": 9.39, "volume": 121285.0}, {"date": "2025-01-07", "close": 9.12, "volume": 120278.0}, {"date": "2025-01-08", "close": 8.78, "volume": 106293.0}, {"date": "2025-01-10", "close": 8.2, "volume": 115663.0}, {"date": "2025-01-13", "close": 7.8, "volume": 117389.0}, {"date": "2025-01-14", "close": 7.75, "volume": 60719.0}, {"date": "2025-01-15", "close": 7.89, "volume": 73988.0}, {"date": "2025-01-16", "close": 7.84, "volume": 57853.0}, {"date": "2025-01-17", "close": 7.97, "volume": 59534.0}, {"date": "2025-01-21", "close": 8.41, "volume": 94864.0}, {"date": "2025-01-22", "close": 8.64, "volume": 73569.0}, {"date": "2025-01-23", "close": 8.63, "volume": 65023.0}, {"date": "2025-01-24", "close": 8.66, "volume": 51174.0}, {"date": "2025-01-27", "close": 8.25, "volume": 96587.0}, {"date": "2025-01-28", "close": 8.35, "volume": 41107.0}, {"date": "2025-01-29", "close": 8.34, "volume": 41675.0}, {"date": "2025-01-30", "close": 8.56, "volume": 39949.0}, {"date": "2025-01-31", "close": 8.51, "volume": 56350.0}, {"date": "2025-02-03", "close": 8.79, "volume": 141835.0}, {"date": "2025-02-04", "close": 8.77, "volume": 69123.0}, {"date": "2025-02-05", "close": 9.28, "volume": 156166.0}, {"date": "2025-02-06", "close": 9.48, "volume": 114817.0}, {"date": "2025-02-07", "close": 8.74, "volume": 168065.0}, {"date": "2025-02-10", "close": 9.2, "volume": 143508.0}, {"date": "2025-02-11", "close": 9.28, "volume": 56209.0}, {"date": "2025-02-12", "close": 9.6, "volume": 100173.0}, {"date": "2025-02-13", "close": 9.9, "volume": 133941.0}, {"date": "2025-02-14", "close": 9.74, "volume": 114595.0}, {"date": "2025-02-18", "close": 9.88, "volume": 125275.0}, {"date": "2025-02-19", "close": 9.56, "volume": 76454.0}, {"date": "2025-02-20", "close": 9.39, "volume": 59955.0}, {"date": "2025-02-21", "close": 9.61, "volume": 84941.0}, {"date": "2025-02-24", "close": 8.91, "volume": 128395.0}, {"date": "2025-02-25", "close": 8.73, "volume": 96040.0}, {"date": "2025-02-26", "close": 8.76, "volume": 54945.0}, {"date": "2025-02-27", "close": 8.6, "volume": 78413.0}, {"date": "2025-02-28", "close": 8.66, "volume": 50594.0}, {"date": "2025-03-03", "close": 8.23, "volume": 75076.0}, {"date": "2025-03-04", "close": 8.15, "volume": 126620.0}, {"date": "2025-03-05", "close": 8.05, "volume": 63946.0}, {"date": "2025-03-06", "close": 7.79, "volume": 85733.0}, {"date": "2025-03-07", "close": 8.39, "volume": 66432.0}, {"date": "2025-03-10", "close": 8.03, "volume": 143552.0}, {"date": "2025-03-11", "close": 7.73, "volume": 84069.0}, {"date": "2025-03-12", "close": 7.6, "volume": 67952.0}, {"date": "2025-03-13", "close": 7.7, "volume": 65980.0}, {"date": "2025-03-14", "close": 8.22, "volume": 43096.0}, {"date": "2025-03-17", "close": 8.35, "volume": 38103.0}, {"date": "2025-03-18", "close": 8.06, "volume": 54853.0}, {"date": "2025-03-19", "close": 8.36, "volume": 67212.0}, {"date": "2025-03-20", "close": 8.33, "volume": 28338.0}, {"date": "2025-03-21", "close": 8.23, "volume": 51602.0}, {"date": "2025-03-24", "close": 8.75, "volume": 74463.0}, {"date": "2025-03-25", "close": 8.86, "volume": 45383.0}, {"date": "2025-03-26", "close": 8.59, "volume": 63161.0}, {"date": "2025-03-27", "close": 8.85, "volume": 76849.0}, {"date": "2025-03-28", "close": 8.53, "volume": 53556.0}, {"date": "2025-03-31", "close": 8.14, "volume": 48729.0}, {"date": "2025-04-01", "close": 8.38, "volume": 110650.0}, {"date": "2025-04-02", "close": 8.59, "volume": 81971.0}, {"date": "2025-04-03", "close": 7.94, "volume": 109520.0}, {"date": "2025-04-04", "close": 7.41, "volume": 166982.0}, {"date": "2025-04-07", "close": 7.68, "volume": 188667.0}, {"date": "2025-04-08", "close": 7.2, "volume": 122870.0}, {"date": "2025-04-09", "close": 7.74, "volume": 156673.0}, {"date": "2025-04-10", "close": 7.7, "volume": 83640.0}, {"date": "2025-04-11", "close": 7.94, "volume": 60701.0}, {"date": "2025-04-14", "close": 8.05, "volume": 49721.0}, {"date": "2025-04-15", "close": 7.87, "volume": 71829.0}, {"date": "2025-04-16", "close": 8.5, "volume": 86356.0}, {"date": "2025-04-17", "close": 9.06, "volume": 154587.0}, {"date": "2025-04-21", "close": 8.76, "volume": 58868.0}, {"date": "2025-04-22", "close": 9.33, "volume": 85369.0}, {"date": "2025-04-23", "close": 9.87, "volume": 120556.0}, {"date": "2025-04-24", "close": 10.13, "volume": 79184.0}, {"date": "2025-04-25", "close": 11.05, "volume": 180668.0}, {"date": "2025-04-28", "close": 12.83, "volume": 407464.0}, {"date": "2025-04-29", "close": 12.51, "volume": 209049.0}, {"date": "2025-04-30", "close": 12.25, "volume": 128417.0}, {"date": "2025-05-01", "close": 12.48, "volume": 94442.0}, {"date": "2025-05-02", "close": 13.12, "volume": 213201.0}, {"date": "2025-05-05", "close": 12.39, "volume": 147149.0}, {"date": "2025-05-06", "close": 12.22, "volume": 65484.0}, {"date": "2025-05-07", "close": 11.19, "volume": 148483.0}, {"date": "2025-05-08", "close": 10.97, "volume": 83541.0}, {"date": "2025-05-09", "close": 11.21, "volume": 86740.0}, {"date": "2025-05-12", "close": 11.43, "volume": 73415.0}, {"date": "2025-05-13", "close": 11.01, "volume": 92853.0}, {"date": "2025-05-14", "close": 10.88, "volume": 84296.0}, {"date": "2025-05-15", "close": 10.11, "volume": 102060.0}, {"date": "2025-05-16", "close": 10.77, "volume": 113191.0}, {"date": "2025-05-19", "close": 10.31, "volume": 173033.0}, {"date": "2025-05-20", "close": 10.17, "volume": 109955.0}, {"date": "2025-05-21", "close": 10.1, "volume": 84861.0}, {"date": "2025-05-22", "close": 9.88, "volume": 86823.0}, {"date": "2025-05-23", "close": 9.75, "volume": 72166.0}, {"date": "2025-05-27", "close": 10.55, "volume": 122944.0}, {"date": "2025-05-28", "close": 10.58, "volume": 79768.0}, {"date": "2025-05-29", "close": 10.21, "volume": 48368.0}, {"date": "2025-05-30", "close": 10.22, "volume": 70120.0}, {"date": "2025-06-02", "close": 10.62, "volume": 66649.0}, {"date": "2025-06-03", "close": 10.35, "volume": 86211.0}, {"date": "2025-06-04", "close": 10.3, "volume": 57715.0}, {"date": "2025-06-05", "close": 10.02, "volume": 86675.0}, {"date": "2025-06-06", "close": 10.26, "volume": 58481.0}, {"date": "2025-06-09", "close": 10.03, "volume": 74632.0}, {"date": "2025-06-10", "close": 9.83, "volume": 86439.0}, {"date": "2025-06-11", "close": 9.98, "volume": 79682.0}, {"date": "2025-06-12", "close": 9.99, "volume": 59076.0}, {"date": "2025-06-13", "close": 16.81, "volume": 4784188.0}, {"date": "2025-06-16", "close": 18.65, "volume": 1837336.0}, {"date": "2025-06-17", "close": 19.04, "volume": 695784.0}, {"date": "2025-06-18", "close": 19.45, "volume": 292564.0}, {"date": "2025-06-20", "close": 20.86, "volume": 467385.0}, {"date": "2025-06-23", "close": 20.17, "volume": 362391.0}, {"date": "2025-06-24", "close": 21.605, "volume": 345736.0}, {"date": "2025-06-25", "close": 22.18, "volume": 301198.0}, {"date": "2025-06-26", "close": 20.61, "volume": 440923.0}, {"date": "2025-06-27", "close": 22.83, "volume": 1797624.0}, {"date": "2025-06-30", "close": 25.5, "volume": 796937.0}, {"date": "2025-07-01", "close": 23.47, "volume": 631514.0}, {"date": "2025-07-02", "close": 25.69, "volume": 370403.0}, {"date": "2025-07-03", "close": 26.39, "volume": 295027.0}, {"date": "2025-07-07", "close": 27.61, "volume": 524390.0}, {"date": "2025-07-08", "close": 26.4, "volume": 547570.0}, {"date": "2025-07-09", "close": 25.18, "volume": 319492.0}, {"date": "2025-07-10", "close": 25.2, "volume": 193213.0}, {"date": "2025-07-11", "close": 25.49, "volume": 160577.0}, {"date": "2025-07-14", "close": 26.18, "volume": 248297.0}, {"date": "2025-07-15", "close": 27.38, "volume": 328299.0}, {"date": "2025-07-16", "close": 28.35, "volume": 403054.0}, {"date": "2025-07-17", "close": 26.15, "volume": 522823.0}, {"date": "2025-07-18", "close": 27.41, "volume": 513642.0}, {"date": "2025-07-21", "close": 27.77, "volume": 300271.0}, {"date": "2025-07-22", "close": 28.67, "volume": 218938.0}, {"date": "2025-07-23", "close": 29.3, "volume": 384522.0}, {"date": "2025-07-24", "close": 28.92, "volume": 226887.0}, {"date": "2025-07-25", "close": 27.34, "volume": 263187.0}, {"date": "2025-07-28", "close": 25.24, "volume": 369309.0}, {"date": "2025-07-29", "close": 22.48, "volume": 369977.0}, {"date": "2025-07-30", "close": 20.585, "volume": 503051.0}, {"date": "2025-07-31", "close": 20.17, "volume": 295635.0}, {"date": "2025-08-01", "close": 22.09, "volume": 269914.0}, {"date": "2025-08-04", "close": 21.23, "volume": 269524.0}, {"date": "2025-08-05", "close": 22.25, "volume": 206305.0}, {"date": "2025-08-06", "close": 23.5, "volume": 267964.0}, {"date": "2025-08-07", "close": 22.74, "volume": 202835.0}, {"date": "2025-08-08", "close": 22.99, "volume": 95933.0}, {"date": "2025-08-11", "close": 23.54, "volume": 171552.0}, {"date": "2025-08-12", "close": 22.74, "volume": 165816.0}, {"date": "2025-08-13", "close": 22.51, "volume": 182549.0}, {"date": "2025-08-14", "close": 21.56, "volume": 199299.0}, {"date": "2025-08-15", "close": 22.74, "volume": 178026.0}, {"date": "2025-08-18", "close": 23.03, "volume": 224328.0}, {"date": "2025-08-19", "close": 22.06, "volume": 271889.0}, {"date": "2025-08-20", "close": 24.26, "volume": 496627.0}, {"date": "2025-08-21", "close": 25.16, "volume": 263064.0}, {"date": "2025-08-22", "close": 25.0, "volume": 303943.0}, {"date": "2025-08-25", "close": 25.76, "volume": 229491.0}, {"date": "2025-08-26", "close": 23.43, "volume": 477310.0}, {"date": "2025-08-27", "close": 23.24, "volume": 316798.0}, {"date": "2025-08-28", "close": 22.06, "volume": 196482.0}, {"date": "2025-08-29", "close": 23.95, "volume": 608198.0}, {"date": "2025-09-02", "close": 20.56, "volume": 490927.0}, {"date": "2025-09-03", "close": 21.52, "volume": 1599834.0}, {"date": "2025-09-04", "close": 6.16, "volume": 93427760.0}, {"date": "2025-09-05", "close": 5.11, "volume": 11396510.0}, {"date": "2025-09-08", "close": 4.85, "volume": 6809932.0}, {"date": "2025-09-09", "close": 4.84, "volume": 3800452.0}, {"date": "2025-09-10", "close": 4.09, "volume": 4171682.0}, {"date": "2025-09-11", "close": 4.285, "volume": 2628138.0}, {"date": "2025-09-12", "close": 4.31, "volume": 1586884.0}, {"date": "2025-09-15", "close": 4.01, "volume": 2106952.0}, {"date": "2025-09-16", "close": 4.1, "volume": 1513729.0}, {"date": "2025-09-17", "close": 4.03, "volume": 1485062.0}, {"date": "2025-09-18", "close": 4.22, "volume": 1875424.0}, {"date": "2025-09-19", "close": 4.05, "volume": 1287143.0}, {"date": "2025-09-22", "close": 4.15, "volume": 1004770.0}, {"date": "2025-09-23", "close": 3.99, "volume": 1112045.0}, {"date": "2025-09-24", "close": 3.95, "volume": 1012484.0}, {"date": "2025-09-25", "close": 3.82, "volume": 1265622.0}, {"date": "2025-09-26", "close": 3.6, "volume": 1200947.0}, {"date": "2025-09-29", "close": 3.4, "volume": 1694164.0}, {"date": "2025-09-30", "close": 3.49, "volume": 780474.0}, {"date": "2025-10-01", "close": 3.43, "volume": 536672.0}, {"date": "2025-10-02", "close": 3.7, "volume": 1679212.0}, {"date": "2025-10-03", "close": 3.78, "volume": 578886.0}, {"date": "2025-10-06", "close": 3.77, "volume": 837340.0}, {"date": "2025-10-07", "close": 3.72, "volume": 518191.0}, {"date": "2025-10-08", "close": 3.85, "volume": 726981.0}, {"date": "2025-10-09", "close": 3.82, "volume": 390932.0}, {"date": "2025-10-10", "close": 3.53, "volume": 593336.0}, {"date": "2025-10-13", "close": 3.63, "volume": 412441.0}, {"date": "2025-10-14", "close": 3.61, "volume": 369789.0}, {"date": "2025-10-15", "close": 3.61, "volume": 271914.0}, {"date": "2025-10-16", "close": 3.41, "volume": 474712.0}, {"date": "2025-10-17", "close": 3.36, "volume": 375345.0}, {"date": "2025-10-20", "close": 3.43, "volume": 434809.0}, {"date": "2025-10-21", "close": 3.35, "volume": 334953.0}, {"date": "2025-10-22", "close": 3.19, "volume": 560257.0}, {"date": "2025-10-23", "close": 3.23, "volume": 227282.0}, {"date": "2025-10-24", "close": 3.29, "volume": 290390.0}, {"date": "2025-10-27", "close": 3.23, "volume": 291594.0}, {"date": "2025-10-28", "close": 3.21, "volume": 243396.0}, {"date": "2025-10-29", "close": 3.2, "volume": 332472.0}, {"date": "2025-10-30", "close": 3.05, "volume": 271792.0}, {"date": "2025-10-31", "close": 3.04, "volume": 206751.0}, {"date": "2025-11-03", "close": 2.88, "volume": 429094.0}, {"date": "2025-11-04", "close": 2.82, "volume": 443011.0}, {"date": "2025-11-05", "close": 2.81, "volume": 230883.0}, {"date": "2025-11-06", "close": 2.33, "volume": 939114.0}, {"date": "2025-11-07", "close": 2.35, "volume": 284667.0}, {"date": "2025-11-10", "close": 2.39, "volume": 280892.0}, {"date": "2025-11-11", "close": 2.29, "volume": 270524.0}, {"date": "2025-11-12", "close": 2.27, "volume": 319125.0}, {"date": "2025-11-13", "close": 2.27, "volume": 278678.0}, {"date": "2025-11-14", "close": 2.18, "volume": 209990.0}, {"date": "2025-11-17", "close": 2.13, "volume": 293773.0}, {"date": "2025-11-18", "close": 2.12, "volume": 223275.0}, {"date": "2025-11-19", "close": 2.02, "volume": 259123.0}, {"date": "2025-11-20", "close": 1.97, "volume": 454415.0}, {"date": "2025-11-21", "close": 2.0, "volume": 298492.0}, {"date": "2025-11-24", "close": 2.07, "volume": 220215.0}, {"date": "2025-11-25", "close": 2.1, "volume": 197480.0}, {"date": "2025-11-26", "close": 2.26, "volume": 599527.0}, {"date": "2025-11-28", "close": 2.23, "volume": 158318.0}, {"date": "2025-12-01", "close": 2.15, "volume": 227242.0}, {"date": "2025-12-02", "close": 2.19, "volume": 225006.0}, {"date": "2025-12-03", "close": 2.33, "volume": 257422.0}, {"date": "2025-12-04", "close": 2.46, "volume": 304665.0}, {"date": "2025-12-05", "close": 2.34, "volume": 229719.0}, {"date": "2025-12-08", "close": 2.28, "volume": 188550.0}, {"date": "2025-12-09", "close": 2.29, "volume": 124509.0}, {"date": "2025-12-10", "close": 2.28, "volume": 275943.0}, {"date": "2025-12-11", "close": 2.32, "volume": 155607.0}, {"date": "2025-12-12", "close": 2.19, "volume": 163924.0}, {"date": "2025-12-15", "close": 2.05, "volume": 242959.0}, {"date": "2025-12-16", "close": 2.13, "volume": 244916.0}, {"date": "2025-12-17", "close": 2.05, "volume": 106127.0}, {"date": "2025-12-18", "close": 2.02, "volume": 154772.0}, {"date": "2025-12-19", "close": 2.01, "volume": 177578.0}, {"date": "2025-12-22", "close": 2.04, "volume": 238508.0}, {"date": "2025-12-23", "close": 1.99, "volume": 204879.0}, {"date": "2025-12-24", "close": 2.01, "volume": 226577.0}, {"date": "2025-12-26", "close": 1.93, "volume": 219091.0}, {"date": "2025-12-29", "close": 1.86, "volume": 340795.0}, {"date": "2025-12-30", "close": 1.78, "volume": 319809.0}, {"date": "2025-12-31", "close": 1.74, "volume": 349376.0}, {"date": "2026-01-02", "close": 1.82, "volume": 179664.0}, {"date": "2026-01-05", "close": 1.91, "volume": 244078.0}, {"date": "2026-01-06", "close": 1.95, "volume": 223951.0}, {"date": "2026-01-07", "close": 1.9, "volume": 154331.0}, {"date": "2026-01-08", "close": 1.9, "volume": 200430.0}, {"date": "2026-01-09", "close": 1.91, "volume": 171830.0}, {"date": "2026-01-12", "close": 1.92, "volume": 168339.0}, {"date": "2026-01-13", "close": 1.88, "volume": 117873.0}, {"date": "2026-01-14", "close": 1.88, "volume": 97059.0}, {"date": "2026-01-15", "close": 1.9, "volume": 141190.0}, {"date": "2026-01-16", "close": 1.89, "volume": 157572.0}, {"date": "2026-01-20", "close": 1.89, "volume": 201503.0}, {"date": "2026-01-21", "close": 1.94, "volume": 169825.0}, {"date": "2026-01-22", "close": 1.97, "volume": 192623.0}, {"date": "2026-01-23", "close": 1.94, "volume": 102846.0}, {"date": "2026-01-26", "close": 1.87, "volume": 170864.0}, {"date": "2026-01-27", "close": 1.93, "volume": 356676.0}, {"date": "2026-01-28", "close": 1.9, "volume": 132833.0}, {"date": "2026-01-29", "close": 1.82, "volume": 164189.0}, {"date": "2026-01-30", "close": 1.81, "volume": 140901.0}, {"date": "2026-02-02", "close": 1.84, "volume": 134846.0}, {"date": "2026-02-03", "close": 1.8, "volume": 159667.0}, {"date": "2026-02-04", "close": 1.88, "volume": 411925.0}, {"date": "2026-02-05", "close": 1.69, "volume": 295993.0}, {"date": "2026-02-06", "close": 1.82, "volume": 179171.0}, {"date": "2026-02-09", "close": 1.82, "volume": 89662.0}, {"date": "2026-02-10", "close": 1.82, "volume": 68091.0}, {"date": "2026-02-11", "close": 1.79, "volume": 97511.0}, {"date": "2026-02-12", "close": 1.73, "volume": 147161.0}, {"date": "2026-02-13", "close": 1.72, "volume": 70629.0}, {"date": "2026-02-17", "close": 1.7, "volume": 160936.0}, {"date": "2026-02-18", "close": 1.75, "volume": 123415.0}, {"date": "2026-02-19", "close": 1.77, "volume": 59232.0}, {"date": "2026-02-20", "close": 1.73, "volume": 102360.0}, {"date": "2026-02-23", "close": 1.69, "volume": 110078.0}, {"date": "2026-02-24", "close": 1.76, "volume": 77800.0}, {"date": "2026-02-25", "close": 1.8, "volume": 63113.0}, {"date": "2026-02-26", "close": 1.89, "volume": 216402.0}, {"date": "2026-02-27", "close": 1.82, "volume": 78547.0}, {"date": "2026-03-02", "close": 1.8, "volume": 78761.0}, {"date": "2026-03-03", "close": 1.76, "volume": 81226.0}, {"date": "2026-03-04", "close": 1.73, "volume": 80053.0}, {"date": "2026-03-05", "close": 1.68, "volume": 143336.0}, {"date": "2026-03-06", "close": 1.66, "volume": 148223.0}, {"date": "2026-03-09", "close": 1.66, "volume": 106129.0}, {"date": "2026-03-10", "close": 1.64, "volume": 97666.0}, {"date": "2026-03-11", "close": 1.62, "volume": 122476.0}, {"date": "2026-03-12", "close": 1.53, "volume": 176880.0}, {"date": "2026-03-13", "close": 1.53, "volume": 116869.0}, {"date": "2026-03-16", "close": 1.66, "volume": 121724.0}, {"date": "2026-03-17", "close": 1.63, "volume": 152017.0}, {"date": "2026-03-18", "close": 1.48, "volume": 184363.0}, {"date": "2026-03-19", "close": 1.44, "volume": 174342.0}, {"date": "2026-03-20", "close": 1.4, "volume": 137301.0}, {"date": "2026-03-23", "close": 1.45, "volume": 112250.0}, {"date": "2026-03-24", "close": 1.4, "volume": 79424.0}, {"date": "2026-03-25", "close": 1.36, "volume": 70587.0}, {"date": "2026-03-26", "close": 1.36, "volume": 87838.0}, {"date": "2026-03-27", "close": 1.27, "volume": 149333.0}, {"date": "2026-03-30", "close": 1.3, "volume": 108897.0}, {"date": "2026-03-31", "close": 1.4, "volume": 91423.0}, {"date": "2026-04-01", "close": 1.43, "volume": 48993.0}, {"date": "2026-04-02", "close": 1.4, "volume": 41634.0}, {"date": "2026-04-06", "close": 1.4, "volume": 57019.0}, {"date": "2026-04-07", "close": 1.41, "volume": 69774.0}, {"date": "2026-04-08", "close": 1.43, "volume": 117236.0}, {"date": "2026-04-09", "close": 1.37, "volume": 79424.0}, {"date": "2026-04-10", "close": 1.42, "volume": 77979.0}, {"date": "2026-04-13", "close": 1.41, "volume": 56612.0}, {"date": "2026-04-14", "close": 1.51, "volume": 142108.0}, {"date": "2026-04-15", "close": 1.57, "volume": 199224.0}, {"date": "2026-04-16", "close": 1.56, "volume": 70245.0}, {"date": "2026-04-17", "close": 1.57, "volume": 255024.0}, {"date": "2026-04-20", "close": 1.63, "volume": 107578.0}, {"date": "2026-04-21", "close": 1.63, "volume": 85698.0}, {"date": "2026-04-22", "close": 1.72, "volume": 97202.0}, {"date": "2026-04-23", "close": 1.63, "volume": 127041.0}, {"date": "2026-04-24", "close": 1.64, "volume": 48476.0}, {"date": "2026-04-27", "close": 1.65, "volume": 42306.0}, {"date": "2026-04-28", "close": 1.63, "volume": 48914.0}, {"date": "2026-04-29", "close": 1.57, "volume": 55724.0}, {"date": "2026-04-30", "close": 1.66, "volume": 94619.0}, {"date": "2026-05-01", "close": 1.69, "volume": 65838.0}, {"date": "2026-05-04", "close": 1.66, "volume": 87701.0}, {"date": "2026-05-05", "close": 1.65, "volume": 63337.0}, {"date": "2026-05-06", "close": 1.74, "volume": 129192.0}, {"date": "2026-05-07", "close": 1.82, "volume": 155184.0}, {"date": "2026-05-08", "close": 1.68, "volume": 138349.0}, {"date": "2026-05-11", "close": 1.75, "volume": 100999.0}, {"date": "2026-05-12", "close": 1.71, "volume": 59128.0}, {"date": "2026-05-13", "close": 1.64, "volume": 71956.0}, {"date": "2026-05-14", "close": 1.73, "volume": 128679.0}, {"date": "2026-05-15", "close": 1.64, "volume": 74746.0}, {"date": "2026-05-18", "close": 1.62, "volume": 55049.0}, {"date": "2026-05-19", "close": 1.57, "volume": 81087.0}, {"date": "2026-05-20", "close": 1.78, "volume": 462684.0}, {"date": "2026-05-21", "close": 1.81, "volume": 170156.0}, {"date": "2026-05-22", "close": 1.79, "volume": 87190.0}, {"date": "2026-05-26", "close": 1.69, "volume": 241070.0}, {"date": "2026-05-27", "close": 1.69, "volume": 137592.0}, {"date": "2026-05-28", "close": 1.81, "volume": 179863.0}, {"date": "2026-05-29", "close": 1.71, "volume": 114962.0}, {"date": "2026-06-01", "close": 1.65, "volume": 130921.0}, {"date": "2026-06-02", "close": 1.64, "volume": 69008.0}, {"date": "2026-06-03", "close": 1.82, "volume": 515093.0}, {"date": "2026-06-04", "close": 1.85, "volume": 127409.0}, {"date": "2026-06-05", "close": 1.68, "volume": 142746.0}, {"date": "2026-06-08", "close": 1.235, "volume": 1199213.0}, {"date": "2026-06-09", "close": 1.25, "volume": 445041.0}, {"date": "2026-06-10", "close": 1.15, "volume": 419999.0}, {"date": "2026-06-11", "close": 1.2, "volume": 117450.0}, {"date": "2026-06-12", "close": 1.19, "volume": 131343.0}, {"date": "2026-06-15", "close": 1.14, "volume": 281197.0}, {"date": "2026-06-16", "close": 1.1, "volume": 245296.0}, {"date": "2026-06-17", "close": 1.13, "volume": 216072.0}, {"date": "2026-06-18", "close": 1.12, "volume": 144118.0}, {"date": "2026-06-22", "close": 1.02, "volume": 375513.0}, {"date": "2026-06-23", "close": 0.9848, "volume": 344345.0}, {"date": "2026-06-24", "close": 0.96, "volume": 212933.0}, {"date": "2026-06-25", "close": 0.9153, "volume": 270442.0}, {"date": "2026-06-26", "close": 0.82, "volume": 1318395.0}, {"date": "2026-06-29", "close": 0.835, "volume": 543666.0}, {"date": "2026-06-30", "close": 0.941, "volume": 749831.0}, {"date": "2026-07-01", "close": 0.9756, "volume": 256982.0}, {"date": "2026-07-02", "close": 0.9268, "volume": 120525.0}, {"date": "2026-07-06", "close": 0.9881, "volume": 104999.0}, {"date": "2026-07-07", "close": 0.9282, "volume": 93346.0}, {"date": "2026-07-08", "close": 0.8958, "volume": 149442.0}, {"date": "2026-07-09", "close": 0.8353, "volume": 170724.0}, {"date": "2026-07-10", "close": 0.8924, "volume": 92714.0}, {"date": "2026-07-13", "close": 0.8246, "volume": 151558.0}, {"date": "2026-07-14", "close": 0.8313, "volume": 76127.0}, {"date": "2026-07-15", "close": 0.8644, "volume": 119575.0}, {"date": "2026-07-16", "close": 0.8598, "volume": 63939.0}, {"date": "2026-07-17", "close": 0.8608, "volume": 90523.0}, {"date": "2026-07-20", "close": 0.8457, "volume": 92573.0}, {"date": "2026-07-21", "close": 0.9029, "volume": 104139.0}, {"date": "2026-07-22", "close": 0.82, "volume": 123630.0}, {"date": "2026-07-23", "close": 0.7909, "volume": 129315.0}, {"date": "2026-07-24", "close": 0.7756, "volume": 95010.0}, {"date": "2026-07-27", "close": 0.771, "volume": 45342.0}, {"date": "2026-07-28", "close": 0.768, "volume": 67893.0}, {"date": "2026-07-29", "close": 0.7517, "volume": 174893.0}, {"date": "2026-07-30", "close": 0.7978, "volume": 73541.0}, {"date": "2026-07-31", "close": 0.8421, "volume": 136538.0}, {"date": "2026-08-03", "close": 0.8687, "volume": 199308.0}, {"date": "2026-08-04", "close": 0.906, "volume": 87259.0}, {"date": "2026-08-05", "close": 0.9102, "volume": 106159.0}, {"date": "2026-08-06", "close": 0.9545, "volume": 86866.0}, {"date": "2026-08-07", "close": 0.967, "volume": 94334.0}], "refreshing": true}